Performance

Performance

Growth of Hypothetical $10,000

Performance chart data not available for display.
View full chart

Distributions

Record Date Ex-Date Payable Date
View full table

Premium/Discount

  1y 3y 5y 10y Incept.
14.87 8.35 11.18 11.18 8.49
Market Price (%) 14.74 8.26 11.15 11.16 8.49
Benchmark (%) 15.30 8.77 11.61 11.62 8.99
After Tax Pre-Liq. (%) 14.53 8.06 10.86 10.82 8.22
After Tax Post-Liq. (%) 9.00 6.45 8.85 9.19 7.31
  YTD 1m 3m 6m 1y 3y 5y 10y Incept.
8.64 2.30 8.64 15.39 14.87 27.20 69.85 188.50 595.88
Market Price (%) 8.42 2.32 8.42 15.28 14.74 26.87 69.67 188.09 594.99
Benchmark (%) 8.74 2.33 8.74 15.61 15.30 28.67 73.18 200.18 675.88
After Tax Pre-Liq. (%) 8.57 2.24 8.57 15.23 14.53 26.17 67.44 179.35 555.29
After Tax Post-Liq. (%) 5.16 1.41 5.16 9.21 9.00 20.62 52.80 140.85 436.64
  2019 2020 2021 2022 2023
Total Return (%) 20.82 15.48 23.40 -4.38 2.05
Market Price (%) 20.77 15.59 23.41 -4.46 2.15
Benchmark (%) 21.27 15.96 23.88 -4.01 2.44
The performance quoted represents past performance and does not guarantee future results. Investment return and principal value of an investment will fluctuate so that an investor's shares, when sold or redeemed, may be worth more or less than the original cost. Current performance may be lower or higher than the performance quoted.

Key Facts

Key Facts

Net Assets of Fund as of Apr 18, 2024 $3,227,575,654
Fund Inception Jun 12, 2000
Exchange NYSE Arca
Asset Class Equity
Benchmark Index Russell 1000 Health Care RIC 22.5/45 Capped Gross Index (USD)
Bloomberg Index Ticker RIYHCTR
Shares Outstanding as of Apr 18, 2024 55,600,000
Distribution Frequency Quarterly
Premium/Discount as of Apr 18, 2024 0.00
CUSIP 464287762
Closing Price as of Apr 18, 2024 58.05
30 Day Avg. Volume as of Apr 18, 2024 474,039.00
30 Day Median Bid/Ask Spread as of Apr 18, 2024 0.02%
Daily Volume as of Apr 18, 2024 217,344.00

Portfolio Characteristics

Portfolio Characteristics

Number of Holdings as of Apr 18, 2024 113
Equity Beta (3y) as of Mar 31, 2024 0.68
30 Day SEC Yield as of Mar 31, 2024 1.28%
12m Trailing Yield as of Mar 31, 2024 4.47%
Standard Deviation (3y) as of Mar 31, 2024 14.72%
P/E Ratio as of Apr 18, 2024 29.78
P/B Ratio as of Apr 18, 2024 4.67
Unsubsidized 30-Day SEC Yield as of Mar 31, 2024 1.28%
This information must be preceded or accompanied by a current prospectus. For standardized performance, please see the Performance section above.

Sustainability Characteristics

Sustainability Characteristics

Sustainability Characteristics provide investors with specific non-traditional metrics. Alongside other metrics and information, these enable investors to evaluate funds on certain environmental, social and governance characteristics. Sustainability Characteristics do not provide an indication of current or future performance nor do they represent the potential risk and reward profile of a fund. They are provided for transparency and for information purposes only. Sustainability Characteristics should not be considered solely or in isolation, but instead are one type of information that investors may wish to consider when assessing a fund. Learn more


This fund does not seek to follow a sustainable, impact or ESG investment strategy. The metrics do not change the fund’s investment objective or constrain the fund’s investable universe, and there is no indication that a sustainable, impact or ESG investment strategy will be adopted by the fund. For more information regarding the fund's investment strategy, please see the fund's prospectus.


Review the MSCI methodologies behind Sustainability Characteristics using the links below.

MSCI ESG Fund Rating (AAA-CCC) as of Mar 21, 2024 A
MSCI ESG % Coverage as of Mar 21, 2024 99.88%
MSCI ESG Quality Score (0-10) as of Mar 21, 2024 6.8
MSCI ESG Quality Score - Peer Percentile as of Mar 21, 2024 65.14%
Fund Lipper Global Classification as of Mar 21, 2024 Equity Sector Healthcare
Funds in Peer Group as of Mar 21, 2024 525
MSCI Weighted Average Carbon Intensity (Tons CO2E/$M SALES) as of Mar 21, 2024 13.63
MSCI Weighted Average Carbon Intensity % Coverage as of Mar 21, 2024 99.73%
MSCI Implied Temperature Rise (0-3.0+ °C) as of Mar 21, 2024 > 1.5° - 2.0° C
MSCI Implied Temperature Rise % Coverage as of Mar 21, 2024 99.73%

What is the Implied Temperature Rise (ITR) metric? Learn what the metric means, how it is calculated, and about the assumptions and limitations for this forward-looking climate-related metric.

To address climate change, many of the world's major countries have signed the Paris Agreement. The temperature goal of the Paris Agreement is to limit global warming to well below 2°C above pre-industrial levels, and ideally 1.5 °C, which will help us avoid the most severe impacts of climate change.


What is the ITR metric?

The ITR metric is used to provide an indication of alignment to the temperature goal of the Paris Agreement for a company or a portfolio. ITR employs open source 1.55° C decarbonization pathways derived from the Network of Central Banks and Supervisors for Greening the Financial System (NGFS). These pathways can be regional and sector specific and set a net zero target of 2050, in line with GFANZ (Glasgow Financial Alliance for Net Zero) industry standards. We make use of this feature for all GHG scopes. This enhanced ITR model was implemented by MSCI on February 19, 2024.


How is the ITR metric calculated?

The ITR metric is calculated by looking at the current emissions intensity of companies within the fund's portfolio as well as the potential for those companies to reduce its emissions over time. If emissions in the global economy followed the same trend as the emissions of companies within the fund's portfolio, global temperatures would ultimately rise within this band.


Note, only corporate issuers are covered within the calculation. A summary explanation of MSCI’s methodology and assumptions for its ITR metric can be found here.


Because the ITR metric is calculated in part by considering the potential for a company within the fund’s portfolio to reduce its emissions over time, it is forward-looking and prone to limitations. As a result, BlackRock publishes MSCI’s ITR metric for its funds in temperature range bands. The bands help to underscore the underlying uncertainty in the calculations and the variability of the metric.

Thermometer-style chart of yellow to red temperature bands showing an investment’s position relative to the Paris Agreement temperature goals. Metric data source MSCI

What are the key assumptions and limitations of the ITR metric?

This forward-looking metric is calculated based on a model, which is dependent upon multiple assumptions. Also, there are limitations with the data inputs to the model. Importantly, an ITR metric may vary meaningfully across data providers for a variety of reasons due to methodological choices (e.g., differences in time horizons, the scope(s) of emissions included and portfolio aggregation calculations).

There is not a universally accepted way to calculate an ITR. There is not a universally agreed upon set of inputs for the calculation. At present, availability of input data varies across asset classes and markets. To the extent that data becomes more readily available and more accurate over time, we expect that ITR metric methodologies will evolve and may result in different outputs. Funds may change bands as methodologies evolve. Where data is not available, and / or if data changes, the estimation methods vary, particularly those related to a company’s future emissions.


The ITR metric estimates a fund’s alignment with the Paris Agreement temperature goal based on a credibility assessment of stated decarbonization targets. However, there is no guarantee that these estimates will be reached. The ITR metric is not a real time estimate and may change over time, therefore it is prone to variance and may not always reflect a current estimate.


The ITR metric is not an indication or estimate of a fund’s performance or risk. Investors should not rely on this metric when making an investment decision and instead should refer to a fund’s prospectus and governing documents. This estimate and the associated information is not intended as a recommendation to invest in any fund, nor is it intended to indicate any correlation between a fund’s ITR metric and its future investment performance.

All data is from MSCI ESG Fund Ratings as of Mar 21, 2024, based on holdings as of Feb 29, 2024. As such, the fund’s sustainable characteristics may differ from MSCI ESG Fund Ratings from time to time.

To be included in MSCI ESG Fund Ratings, 65% (or 50% for bond funds and money market funds) of the fund’s gross weight must come from securities with ESG coverage by MSCI ESG Research (certain cash positions and other asset types deemed not relevant for ESG analysis by MSCI are removed prior to calculating a fund’s gross weight; the absolute values of short positions are included but treated as uncovered), the fund’s holdings date must be less than one year old, and the fund must have at least ten securities.

Business Involvement

Business Involvement

Business Involvement metrics can help investors gain a more comprehensive view of specific activities in which a fund may be exposed through its investments.


Business Involvement metrics are not indicative of a fund’s investment objective, and, unless otherwise stated in fund documentation and included within a fund’s investment objective, do not change a fund’s investment objective or constrain the fund’s investable universe. For more information regarding a fund's investment strategy, please see the fund's prospectus.


Review the MSCI methodology behind the Business Involvement metrics, using links below.

MSCI - Controversial Weapons as of Apr 18, 2024 0.00%
MSCI - UN Global Compact Violators as of Apr 18, 2024 0.00%
MSCI - Nuclear Weapons as of Apr 18, 2024 0.00%
MSCI - Thermal Coal as of Apr 18, 2024 0.00%
MSCI - Civilian Firearms as of Apr 18, 2024 0.00%
MSCI - Oil Sands as of Apr 18, 2024 0.00%
MSCI - Tobacco as of Apr 18, 2024 0.00%

Business Involvement Coverage as of Apr 18, 2024 99.70%
Percentage of Fund not covered as of Apr 18, 2024 0.30%
BlackRock business involvement exposures as shown above for Thermal Coal and Oil Sands are calculated and reported for companies that generate more than 5% of revenue from thermal coal or oil sands as defined by MSCI ESG Research. For the exposure to companies that generate any revenue from thermal coal or oil sands (at a 0% revenue threshold), as defined by MSCI ESG Research, it is as follows: Thermal Coal 0.00% and for Oil Sands 0.00%.

Business Involvement metrics are calculated by BlackRock using data from MSCI ESG Research which provides a profile of each company’s specific business involvement. BlackRock leverages this data to provide a summed up view across holdings and translates it to a fund's market value exposure to the listed Business Involvement areas above.


Business Involvement metrics are designed only to identify companies where MSCI has conducted research and identified as having involvement in the covered activity. As a result, it is possible there is additional involvement in these covered activities where MSCI does not have coverage. This information should not be used to produce comprehensive lists of companies without involvement. Business Involvement metrics are only displayed if at least 1% of the fund’s gross weight includes securities covered by MSCI ESG Research.

Fees

Fees

as of current prospectus
Management Fee 0.40%
Acquired Fund Fees and Expenses 0.00%
Other Expenses 0.00%
Expense Ratio 0.40%

The amounts shown above are as of the current prospectus, but may not include extraordinary expenses incurred by the Fund over the past fiscal year. Amounts are rounded to the nearest basis point, which in some cases may be "0.00".

Ratings

Holdings

Holdings

Ticker Name Sector Asset Class Market Value Weight (%) Notional Value Shares CUSIP ISIN SEDOL Price Location Exchange Currency FX Rate Accrual Date
Holdings are subject to change.



The values shown for “market value,” “weight,” and “notional value” (the “calculated values”) are based off of a price provided by a third-party pricing vendor for the portfolio holding and do not reflect the impact of systematic fair valuation (“the vendor price”). The vendor price is not necessarily the price at which the Fund values the portfolio holding for the purposes of determining its net asset value (the “valuation price”). Holdings data shown reflects the investment book of record, which may differ from the accounting book of record used for the purposes of determining the Net Assets of the Fund. Additionally, where applicable, foreign currency exchange rates with respect to the portfolio holdings denominated in non-U.S. currencies for the valuation price will be generally determined as of the close of business on the New York Stock Exchange, whereas for the vendor price will be generally determined as of 4 p.m. London. The calculated values may have been different if the valuation price were to have been used to calculate such values. The vendor price is as of the most recent date for which a price is available and may not necessarily be as of the date shown above.

Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.

Exposure Breakdowns

Exposure Breakdowns

as of Apr 18, 2024

% of Market Value

Type Fund
Allocations are subject to change.

READY TO INVEST?

READY TO INVEST?

There are many ways to access iShares ETFs. Learn how you can add them to your portfolio.

Literature

Literature

 
 The content contained herein is owned or licensed by BlackRock and/or its third-party information providers and is protected by applicable copyrights, trademarks, service marks, and/or other intellectual property rights. Such content is solely for your personal, non-commercial use. Accordingly, you may not copy, distribute, modify, post, frame or deep link this content. You may download material displayed on this Website for your personal use provided you also retain all copyright and other proprietary notices contained on the materials. Modification or use of the materials for any other purpose violates BlackRock's intellectual property rights. THE PERFORMANCE QUOTED REPRESENTS PAST PERFORMANCE AND DOES NOT GUARANTEE FUTURE RESULTS. INVESTMENT RETURN AND PRINCIPAL VALUE OF AN INVESTMENT WILL FLUCTUATE SO THAT AN INVESTOR'S SHARES, WHEN SOLD OR REDEEMED, MAY BE WORTH MORE OR LESS THAN THE ORIGINAL COST. CURRENT PERFORMANCE MAY BE LOWER OR HIGHER THAN THE PERFORMANCE QUOTED. PERFORMANCE DATA CURRENT TO THE MOST RECENT MONTH END MAY BE OBTAINED BY VISITIN WWW.ISHARES.COM OR WWW.BLACKROCK.COM. For standardized performance, click here. Holdings subject to change. Past distributions not indicative of future distributions. The published NAV uses systematic fair value to price certain foreign assets after the close of the local markets to the price that might have prevailed as of 4:00 p.m., Eastern time, when the Fund is priced. The Non-Fair Value (NFV) NAV will instead use local closing market prices for those foreign assets and foreign exchange rates as of 4:00 p.m., London time. NFV NAVs generally exclude the impact of systematic fair value and currency rate differences, however under the following limited circumstances may incorporate certain fair value adjustments including: when assets have no price or are suspended on a prolonged basis; where derivatives trade outside of the U.S.; if trading in currency is constrained; and for valuing accounting accruals. NFV NAV is displayed for informational purposes only. Investors cannot transact with the Fund at NFV NAV. The values for “price” shown herein generally represent a price provided by a third-party pricing vendor for the portfolio holding and do not reflect the impact of systematic fair valuation (“the vendor price”). The vendor price is not necessarily the price at which the Fund values the portfolio holding for the purposes of determining its net asset value (the “valuation price”). Additionally, where applicable, foreign currency exchange rates with respect to the portfolio holdings denominated in non-U.S. currencies for the valuation price will be generally determined as of the close of business on the New York Stock Exchange, whereas for the vendor price will be generally determined as of 4 p.m. London. The values shown herein for “market value,” “weight,” and “notional value” (the “calculated values”) are based off of the vendor price and may have been different if the valuation price were to have been used to calculate such values. The vendor price is as of the most recent practicable date and may not necessarily be as of the date shown above.

Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL. For a current prospectus, click here. This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change. The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”). The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above. Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license. © 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners. ICRMH0421U/S-1620308
18-Apr-2024 iShares U.S. Healthcare ETF Inception Date Jun 12, 2000 Fund Holdings as of Apr 18, 2024 Number of Securities (excluding cash and derivatives) 113.00 Shares Outstanding 55,600,000.00 Ticker Name Sector Asset Class Market Value Weight (%) Notional Value Shares Price Location Exchange Currency FX Rate Accrual Date LLY ELI LILLY Health Care Equity 383849459.1 11.89202 383849459.1 514578 745.95 United States New York Stock Exchange Inc. USD 1 -- UNH UNITEDHEALTH GROUP INC Health Care Equity 278758158.68 8.63619 278758158.68 565226 493.18 United States New York Stock Exchange Inc. USD 1 -- JNJ JOHNSON & JOHNSON Health Care Equity 213570310.8 6.61661 213570310.8 1465420 145.74 United States New York Stock Exchange Inc. USD 1 -- MRK MERCK & CO INC Health Care Equity 193416858.39 5.99224 193416858.39 1544493 125.23 United States New York Stock Exchange Inc. USD 1 -- ABBV ABBVIE INC Health Care Equity 176682649.9 5.4738 176682649.9 1073015 164.66 United States New York Stock Exchange Inc. USD 1 -- TMO THERMO FISHER SCIENTIFIC INC Health Care Equity 127025970.96 3.93539 127025970.96 234573 541.52 United States New York Stock Exchange Inc. USD 1 -- ABT ABBOTT LABORATORIES Health Care Equity 110802780.66 3.43278 110802780.66 1052558 105.27 United States New York Stock Exchange Inc. USD 1 -- DHR DANAHER CORP Health Care Equity 94590562.92 2.93051 94590562.92 400197 236.36 United States New York Stock Exchange Inc. USD 1 -- PFE PFIZER INC Health Care Equity 87232448.39 2.70254 87232448.39 3435701 25.39 United States New York Stock Exchange Inc. USD 1 -- AMGN AMGEN INC Health Care Equity 85347768.75 2.64415 85347768.75 324825 262.75 United States NASDAQ USD 1 -- ISRG INTUITIVE SURGICAL INC Health Care Equity 79128725.76 2.45148 79128725.76 212352 372.63 United States NASDAQ USD 1 -- ELV ELEVANCE HEALTH INC Health Care Equity 75693008.75 2.34504 75693008.75 144125 525.19 United States New York Stock Exchange Inc. USD 1 -- SYK STRYKER CORP Health Care Equity 70732801.95 2.19137 70732801.95 216011 327.45 United States New York Stock Exchange Inc. USD 1 -- MDT MEDTRONIC PLC Health Care Equity 63957724.31 1.98147 63957724.31 807649 79.19 United States New York Stock Exchange Inc. USD 1 -- VRTX VERTEX PHARMACEUTICALS INC Health Care Equity 61631165.88 1.90939 61631165.88 156631 393.48 United States NASDAQ USD 1 -- CI CIGNA Health Care Equity 61000924.44 1.88987 61000924.44 174898 348.78 United States New York Stock Exchange Inc. USD 1 -- BSX BOSTON SCIENTIFIC CORP Health Care Equity 59956268.9 1.8575 59956268.9 889295 67.42 United States New York Stock Exchange Inc. USD 1 -- BMY BRISTOL MYERS SQUIBB Health Care Equity 59796607.5 1.85256 59796607.5 1238025 48.3 United States New York Stock Exchange Inc. USD 1 -- REGN REGENERON PHARMACEUTICALS INC Health Care Equity 55715244.78 1.72611 55715244.78 62322 893.99 United States NASDAQ USD 1 -- GILD GILEAD SCIENCES INC Health Care Equity 50281533.84 1.55777 50281533.84 759999 66.16 United States NASDAQ USD 1 -- ZTS ZOETIS INC CLASS A Health Care Equity 43090206.63 1.33498 43090206.63 281433 153.11 United States New York Stock Exchange Inc. USD 1 -- BDX BECTON DICKINSON Health Care Equity 41057015.55 1.27199 41057015.55 176097 233.15 United States New York Stock Exchange Inc. USD 1 -- HCA HCA HEALTHCARE INC Health Care Equity 35906112 1.11241 35906112 120896 297 United States New York Stock Exchange Inc. USD 1 -- EW EDWARDS LIFESCIENCES CORP Health Care Equity 31642601.9 0.98032 31642601.9 366022 86.45 United States New York Stock Exchange Inc. USD 1 -- DXCM DEXCOM INC Health Care Equity 31569901 0.97807 31569901 235070 134.3 United States NASDAQ USD 1 -- IQV IQVIA HOLDINGS INC Health Care Equity 25125910.68 0.77842 25125910.68 110604 227.17 United States New York Stock Exchange Inc. USD 1 -- HUM HUMANA INC Health Care Equity 24130321.38 0.74758 24130321.38 74286 324.83 United States New York Stock Exchange Inc. USD 1 -- CNC CENTENE CORP Health Care Equity 23922066.25 0.74113 23922066.25 324367 73.75 United States New York Stock Exchange Inc. USD 1 -- IDXX IDEXX LABORATORIES INC Health Care Equity 23904311.49 0.74058 23904311.49 50031 477.79 United States NASDAQ USD 1 -- A AGILENT TECHNOLOGIES INC Health Care Equity 23517635.68 0.7286 23517635.68 177572 132.44 United States New York Stock Exchange Inc. USD 1 -- GEHC GE HEALTHCARE TECHNOLOGIES INC Health Care Equity 21532162.73 0.66709 21532162.73 253409 84.97 United States NASDAQ USD 1 -- MRNA MODERNA INC Health Care Equity 20606652 0.63841 20606652 202026 102 United States NASDAQ USD 1 -- VEEV VEEVA SYSTEMS INC CLASS A Health Care Equity 17553134.72 0.54381 17553134.72 87968 199.54 United States New York Stock Exchange Inc. USD 1 -- WST WEST PHARMACEUTICAL SERVICES INC Health Care Equity 16995320.53 0.52653 16995320.53 45041 377.33 United States New York Stock Exchange Inc. USD 1 -- BIIB BIOGEN INC Health Care Equity 16692219.28 0.51714 16692219.28 87614 190.52 United States NASDAQ USD 1 -- CAH CARDINAL HEALTH INC Health Care Equity 15873924 0.49179 15873924 149754 106 United States New York Stock Exchange Inc. USD 1 -- RMD RESMED INC Health Care Equity 15668398.98 0.48542 15668398.98 88218 177.61 United States New York Stock Exchange Inc. USD 1 -- ZBH ZIMMER BIOMET HOLDINGS INC Health Care Equity 15226627.33 0.47174 15226627.33 127601 119.33 United States New York Stock Exchange Inc. USD 1 -- ICLR ICON PLC Health Care Equity 14444506.36 0.4475 14444506.36 49498 291.82 United States NASDAQ USD 1 -- ALGN ALIGN TECHNOLOGY INC Health Care Equity 13973738.48 0.43292 13973738.48 46372 301.34 United States NASDAQ USD 1 -- MOH MOLINA HEALTHCARE INC Health Care Equity 12658165.8 0.39216 12658165.8 35070 360.94 United States New York Stock Exchange Inc. USD 1 -- BAX BAXTER INTERNATIONAL INC Health Care Equity 12178933.65 0.37731 12178933.65 307161 39.65 United States New York Stock Exchange Inc. USD 1 -- STE STERIS Health Care Equity 12127919.95 0.37573 12127919.95 60395 200.81 United States New York Stock Exchange Inc. USD 1 -- ILMN ILLUMINA INC Health Care Equity 11210291.61 0.34731 11210291.61 96069 116.69 United States NASDAQ USD 1 -- ALNY ALNYLAM PHARMACEUTICALS INC Health Care Equity 11047692.12 0.34227 11047692.12 76107 145.16 United States NASDAQ USD 1 -- COO COOPER INC Health Care Equity 10676968.95 0.33078 10676968.95 118095 90.41 United States NASDAQ USD 1 -- HOLX HOLOGIC INC Health Care Equity 10542988.6 0.32663 10542988.6 140386 75.1 United States NASDAQ USD 1 -- LH LABORATORY CORPORATION OF AMERICA Health Care Equity 10283642 0.3186 10283642 51560 199.45 United States New York Stock Exchange Inc. USD 1 -- BMRN BIOMARIN PHARMACEUTICAL INC Health Care Equity 10241769.63 0.3173 10241769.63 113709 90.07 United States NASDAQ USD 1 -- AVTR AVANTOR INC Health Care Equity 9976510.8 0.30908 9976510.8 410556 24.3 United States New York Stock Exchange Inc. USD 1 -- DGX QUEST DIAGNOSTICS INC Health Care Equity 8551807.2 0.26494 8551807.2 67920 125.91 United States New York Stock Exchange Inc. USD 1 -- VTRS VIATRIS INC Health Care Equity 8081104.16 0.25036 8081104.16 726718 11.12 United States NASDAQ USD 1 -- NBIX NEUROCRINE BIOSCIENCES INC Health Care Equity 7780098 0.24103 7780098 58700 132.54 United States NASDAQ USD 1 -- RVTY REVVITY INC Health Care Equity 7476854.3 0.23164 7476854.3 75235 99.38 United States New York Stock Exchange Inc. USD 1 -- SWAV SHOCKWAVE MEDICAL INC Health Care Equity 7205767.52 0.22324 7205767.52 22001 327.52 United States NASDAQ USD 1 -- CRL CHARLES RIVER LABORATORIES INTERNA Health Care Equity 7012863.45 0.21727 7012863.45 30819 227.55 United States New York Stock Exchange Inc. USD 1 -- PODD INSULET CORP Health Care Equity 6925578.66 0.21456 6925578.66 42042 164.73 United States NASDAQ USD 1 -- EXAS EXACT SCIENCES CORP Health Care Equity 6885358.2 0.21331 6885358.2 108465 63.48 United States NASDAQ USD 1 -- UTHR UNITED THERAPEUTICS CORP Health Care Equity 6497568.32 0.2013 6497568.32 27424 236.93 United States NASDAQ USD 1 -- SRPT SAREPTA THERAPEUTICS INC Health Care Equity 6316077.6 0.19568 6316077.6 54192 116.55 United States NASDAQ USD 1 -- RPRX ROYALTY PHARMA PLC CLASS A Health Care Equity 6299988.43 0.19518 6299988.43 225887 27.89 United States NASDAQ USD 1 -- CTLT CATALENT INC Health Care Equity 6099330.6 0.18896 6099330.6 109307 55.8 United States New York Stock Exchange Inc. USD 1 -- TFX TELEFLEX INC Health Care Equity 5924431.84 0.18354 5924431.84 28568 207.38 United States New York Stock Exchange Inc. USD 1 -- INCY INCYTE CORP Health Care Equity 5915945.64 0.18328 5915945.64 112002 52.82 United States NASDAQ USD 1 -- TECH BIO TECHNE CORP Health Care Equity 5884443.9 0.18231 5884443.9 94590 62.21 United States NASDAQ USD 1 -- NTRA NATERA INC Health Care Equity 5776975.92 0.17898 5776975.92 66189 87.28 United States NASDAQ USD 1 -- THC TENET HEALTHCARE CORP Health Care Equity 5580744.84 0.1729 5580744.84 61273 91.08 United States New York Stock Exchange Inc. USD 1 -- HSIC HENRY SCHEIN INC Health Care Equity 5553378.96 0.17205 5553378.96 79368 69.97 United States NASDAQ USD 1 -- UHS UNIVERSAL HEALTH SERVICES INC CLAS Health Care Equity 5505125.85 0.17055 5505125.85 35829 153.65 United States New York Stock Exchange Inc. USD 1 -- RGEN REPLIGEN CORP Health Care Equity 5313810.98 0.16463 5313810.98 33833 157.06 United States NASDAQ USD 1 -- CHE CHEMED CORP Health Care Equity 5311063.8 0.16454 5311063.8 8890 597.42 United States New York Stock Exchange Inc. USD 1 -- QGEN QIAGEN NV Health Care Equity 5308241.36 0.16445 5308241.36 134488 39.47 Germany New York Stock Exchange Inc. USD 1 -- MEDP MEDPACE HOLDINGS INC Health Care Equity 5301868.48 0.16426 5301868.48 14164 374.32 United States NASDAQ USD 1 -- SOLV SOLVENTUM CORP Health Care Equity 5296753.69 0.1641 5296753.69 82723 64.03 United States New York Stock Exchange Inc. USD 1 -- BRKR BRUKER CORP Health Care Equity 4786582.24 0.14829 4786582.24 60929 78.56 United States NASDAQ USD 1 -- EHC ENCOMPASS HEALTH CORP Health Care Equity 4730250.92 0.14655 4730250.92 60166 78.62 United States New York Stock Exchange Inc. USD 1 -- PEN PENUMBRA INC Health Care Equity 4436846.88 0.13746 4436846.88 21982 201.84 United States New York Stock Exchange Inc. USD 1 -- XTSLA BLK CSH FND TREASURY SL AGENCY Cash and/or Derivatives Money Market 4318107.33 0.13378 4318107.33 4318107 1 United States -- USD 1 -- INSP INSPIRE MEDICAL SYSTEMS INC Health Care Equity 4275107.2 0.13245 4275107.2 17728 241.15 United States New York Stock Exchange Inc. USD 1 -- EXEL EXELIXIS INC Health Care Equity 4201964.13 0.13018 4201964.13 186837 22.49 United States NASDAQ USD 1 -- DVA DAVITA INC Health Care Equity 4125058.1 0.1278 4125058.1 32710 126.11 United States New York Stock Exchange Inc. USD 1 -- ELAN ELANCO ANIMAL HEALTH INC Health Care Equity 4051730.6 0.12553 4051730.6 298580 13.57 United States New York Stock Exchange Inc. USD 1 -- JAZZ JAZZ PHARMACEUTICALS PLC Health Care Equity 4044082.7 0.12529 4044082.7 37010 109.27 United States NASDAQ USD 1 -- XRAY DENTSPLY SIRONA INC Health Care Equity 3904599.68 0.12097 3904599.68 128272 30.44 United States NASDAQ USD 1 -- ACHC ACADIA HEALTHCARE COMPANY INC Health Care Equity 3835179.6 0.11882 3835179.6 54570 70.28 United States NASDAQ USD 1 -- GMED GLOBUS MEDICAL INC CLASS A Health Care Equity 3655928.5 0.11326 3655928.5 72038 50.75 United States New York Stock Exchange Inc. USD 1 -- MASI MASIMO CORP Health Care Equity 3555531.28 0.11015 3555531.28 26159 135.92 United States NASDAQ USD 1 -- IONS IONIS PHARMACEUTICALS INC Health Care Equity 3539655.35 0.10966 3539655.35 86735 40.81 United States NASDAQ USD 1 -- BIO BIO RAD LABORATORIES INC CLASS A Health Care Equity 3525676.92 0.10923 3525676.92 12546 281.02 United States New York Stock Exchange Inc. USD 1 -- USD USD CASH Cash and/or Derivatives Cash 3269005.54 0.10128 3269005.54 3269006 100 United States -- USD 1 -- APLS APELLIS PHARMACEUTICALS INC Health Care Equity 2925428.25 0.09063 2925428.25 61575 47.51 United States NASDAQ USD 1 -- OGN ORGANON Health Care Equity 2785213.42 0.08629 2785213.42 155947 17.86 United States New York Stock Exchange Inc. USD 1 -- PRGO PERRIGO PLC Health Care Equity 2442235.74 0.07566 2442235.74 81571 29.94 United States New York Stock Exchange Inc. USD 1 -- ROIV ROIVANT SCIENCES LTD Health Care Equity 2291870.28 0.071 2291870.28 221223 10.36 United States NASDAQ USD 1 -- RARE ULTRAGENYX PHARMACEUTICAL INC Health Care Equity 2059942.68 0.06382 2059942.68 47486 43.38 United States NASDAQ USD 1 -- NVST ENVISTA HOLDINGS CORP Health Care Equity 1970042.75 0.06103 1970042.75 99749 19.75 United States New York Stock Exchange Inc. USD 1 -- FTRE FORTREA HOLDINGS INC Health Care Equity 1868580 0.05789 1868580 51905 36 United States NASDAQ USD 1 -- AMED AMEDISYS INC Health Care Equity 1777109.28 0.05506 1777109.28 19576 90.78 United States NASDAQ USD 1 -- ENOV ENOVIS CORP Health Care Equity 1752003.73 0.05428 1752003.73 31699 55.27 United States New York Stock Exchange Inc. USD 1 -- DOCS DOXIMITY INC CLASS A Health Care Equity 1702900.2 0.05276 1702900.2 68610 24.82 United States New York Stock Exchange Inc. USD 1 -- AZTA AZENTA INC Health Care Equity 1687274.82 0.05227 1687274.82 33418 50.49 United States NASDAQ USD 1 -- TXG 10X GENOMICS INC CLASS A Health Care Equity 1613730.9 0.04999 1613730.9 55742 28.95 United States NASDAQ USD 1 -- PINC PREMIER INC CLASS A Health Care Equity 1498647.15 0.04643 1498647.15 72085 20.79 United States NASDAQ USD 1 -- TDOC TELADOC HEALTH INC Health Care Equity 1337414.14 0.04143 1337414.14 101473 13.18 United States New York Stock Exchange Inc. USD 1 -- IART INTEGRA LIFESCIENCES HOLDINGS CORP Health Care Equity 1303187.63 0.04037 1303187.63 41201 31.63 United States NASDAQ USD 1 -- QDEL QUIDELORTHO CORP Health Care Equity 1243985.64 0.03854 1243985.64 32514 38.26 United States NASDAQ USD 1 -- TNDM TANDEM DIABETES CARE INC Health Care Equity 1225384.74 0.03796 1225384.74 39618 30.93 United States NASDAQ USD 1 -- ICUI ICU MEDICAL INC Health Care Equity 1207180.2 0.0374 1207180.2 12458 96.9 United States NASDAQ USD 1 -- CERT CERTARA INC Health Care Equity 1185421.09 0.03673 1185421.09 73129 16.21 United States NASDAQ USD 1 -- RCM R1 RCM INC Health Care Equity 1114001.58 0.03451 1114001.58 92679 12.02 United States NASDAQ USD 1 -- AGL AGILON HEALTH Health Care Equity 944437.48 0.02926 944437.48 175546 5.38 United States New York Stock Exchange Inc. USD 1 -- DNA GINKGO BIOWORKS HOLDINGS INC CLASS Materials Equity 876644.7 0.02716 876644.7 948134 0.92 United States New York Stock Exchange Inc. USD 1 -- SHC SOTERA HEALTH COMPANY Health Care Equity 819985.2 0.0254 819985.2 75228 10.9 United States NASDAQ USD 1 -- NVCR NOVOCURE LTD Health Care Equity 780960.5 0.02419 780960.5 64810 12.05 United States NASDAQ USD 1 -- MRVI MARAVAI LIFESCIENCES HOLDINGS INC Health Care Equity 504489.73 0.01563 504489.73 66293 7.61 United States NASDAQ USD 1 -- WFFUT CASH COLLATERAL USD WFFUT Cash and/or Derivatives Cash Collateral and Margins 262999 0.00815 262999 262999 100 United States -- USD 1 Aug 23, 2017 IXCM4 E-MINI HEALTH CARE SECTOR JUN 24 Cash and/or Derivatives Futures 0 0 7326800 52 1409 -- Chicago Mercantile Exchange USD 1 -- As Of NAV per Share Ex-Dividends Shares Outstanding Apr 18, 2024 58.049922 -- 55600000 Apr 17, 2024 58.055111 -- 55600000 Apr 16, 2024 58.152465 -- 55600000 Apr 15, 2024 58.187613 -- 55400000 Apr 12, 2024 58.37431 -- 56600000 Apr 11, 2024 59.252615 -- 56500000 Apr 10, 2024 59.520124 -- 56550000 Apr 09, 2024 60.199114 -- 56900000 Apr 08, 2024 59.928627 -- 58000000 Apr 05, 2024 60.130378 -- 57400000 Apr 04, 2024 59.57523 -- 56700000 Apr 03, 2024 60.385617 -- 57100000 Apr 02, 2024 60.455211 -- 57150000 Apr 01, 2024 61.412265 -- 56800000 Mar 31, 2024 61.976393 -- -- Mar 29, 2024 61.976393 -- -- Mar 28, 2024 61.976393 -- 56850000 Mar 27, 2024 61.897991 -- 56850000 Mar 26, 2024 61.083203 -- 56850000 Mar 25, 2024 60.856661 -- 57100000 Mar 22, 2024 60.96083 -- 57100000 Mar 21, 2024 61.0676 0.166546 57100000 Mar 20, 2024 61.158509 -- 57100000 Mar 19, 2024 61.294931 -- 57100000 Mar 18, 2024 60.877446 -- 57200000 Mar 15, 2024 60.861161 -- 57250000 Mar 14, 2024 61.120406 -- 57150000 Mar 13, 2024 61.411027 -- 56850000 Mar 12, 2024 61.629717 -- 57000000 Mar 11, 2024 61.321687 -- 56950000 Mar 08, 2024 61.392785 -- 56950000 Mar 07, 2024 61.538584 -- 57000000 Mar 06, 2024 61.209148 -- 57000000 Mar 05, 2024 60.782921 -- 57000000 Mar 04, 2024 61.276829 -- 57000000 Mar 03, 2024 61.348658 -- 57000000 Mar 02, 2024 61.348641 -- 57000000 Mar 01, 2024 61.348625 -- 57000000 Feb 29, 2024 60.746546 -- 57000000 Feb 28, 2024 61.194858 -- 57000000 Feb 27, 2024 61.546088 -- 56250000 Feb 26, 2024 61.695647 -- 56250000 Feb 25, 2024 61.978212 -- 57000000 Feb 24, 2024 61.978198 -- 57000000 Feb 23, 2024 61.978185 -- 57000000 Feb 22, 2024 61.725827 -- 57000000 Feb 21, 2024 60.941323 -- 57000000 Feb 20, 2024 60.826445 -- 57000000 Feb 19, 2024 61.072966 -- 57000000 Feb 18, 2024 61.072951 -- 57000000 Feb 17, 2024 61.072936 -- 57000000 Feb 16, 2024 61.072922 -- 57000000 Feb 15, 2024 60.86505 -- 57000000 Feb 14, 2024 60.444788 -- 57000000 Feb 13, 2024 59.879725 -- 57000000 Feb 12, 2024 60.455641 -- 57000000 Feb 11, 2024 60.383451 -- 57000000 Feb 10, 2024 60.383442 -- 57000000 Feb 09, 2024 60.383433 -- 57000000 Feb 08, 2024 60.409614 -- 57000000 Feb 07, 2024 60.432618 -- 57000000 Feb 06, 2024 60.351949 -- 57000000 Feb 05, 2024 59.676299 -- 56750000 Feb 04, 2024 59.476518 -- 55750000 Feb 03, 2024 59.476499 -- 55750000 Feb 02, 2024 59.476479 -- 55750000 Feb 01, 2024 59.540957 -- 55750000 Jan 31, 2024 58.783637 -- 55750000 Jan 30, 2024 58.929986 -- 55750000 Jan 29, 2024 58.85378 -- 55750000 Jan 28, 2024 58.436354 -- 56000000 Jan 27, 2024 58.436338 -- 56000000 Jan 26, 2024 58.436322 -- 56000000 Jan 25, 2024 58.10655 -- 56000000 Jan 24, 2024 58.172683 -- 56000000 Jan 23, 2024 58.711156 -- 56000000 Jan 22, 2024 58.751032 -- 56000000 Jan 21, 2024 58.509821 -- 56000000 Jan 20, 2024 58.50981 -- 56000000 Jan 19, 2024 58.509799 -- 56000000 Jan 18, 2024 58.43031 -- 56000000 Jan 17, 2024 58.386802 -- 56000000 Jan 16, 2024 58.541568 -- 56000000 Jan 15, 2024 58.911295 -- 56000000 Jan 14, 2024 58.911286 -- 56000000 Jan 13, 2024 58.911277 -- 56000000 Jan 12, 2024 58.911267 -- 56000000 Jan 11, 2024 59.019351 -- 55750000 Jan 10, 2024 59.088864 -- 55000000 Jan 09, 2024 58.865152 -- 55000000 Jan 08, 2024 58.832892 -- 55250000 Jan 07, 2024 58.262294 -- 55000000 Jan 06, 2024 58.262285 -- 55000000 Jan 05, 2024 58.262276 -- 55000000 Jan 04, 2024 58.280648 -- 55000000 Jan 03, 2024 57.975038 -- 55250000 Jan 02, 2024 58.136098 -- 55000000 Jan 01, 2024 57.203463 -- 55000000 Dec 31, 2023 57.203463 -- 55000000 Dec 30, 2023 57.203463 -- 55000000 Dec 29, 2023 57.203463 -- 55000000 Dec 28, 2023 57.231794 -- 55250000 Dec 27, 2023 57.085977 -- 55000000 Dec 26, 2023 56.810053 -- 55000000 Dec 25, 2023 56.671803 -- 55000000 Dec 24, 2023 56.671771 -- 55000000 Dec 23, 2023 56.671739 -- 55000000 Dec 22, 2023 56.671707 -- 55000000 Dec 21, 2023 56.320039 -- 54250000 Dec 20, 2023 55.628542 0.177766 54750000 Dec 19, 2023 56.721606 -- 54750000 Dec 18, 2023 56.30025 -- 54750000 Dec 17, 2023 56.215776 -- 54750000 Dec 16, 2023 56.215715 -- 54750000 Dec 15, 2023 56.215654 -- 54750000 Dec 14, 2023 56.708403 -- 54750000 Dec 13, 2023 56.913838 -- 54250000 Dec 12, 2023 55.844661 -- 54500000 Dec 11, 2023 55.538221 -- 54500000 Dec 10, 2023 55.20369 -- 54500000 Dec 09, 2023 55.203682 -- 54500000 Dec 08, 2023 55.203673 -- 54500000 Dec 07, 2023 55.135575 -- 54750000 Dec 06, 2023 55.163731 -- 54750000 Dec 05, 2023 55.151411 -- 54750000 Dec 04, 2023 55.298168 -- 54750000 Dec 03, 2023 55.151349 -- 55000000 Dec 02, 2023 55.151341 -- 55000000 Dec 01, 2023 55.151332 -- 55000000 Nov 30, 2023 54.86064 -- 55000000 Nov 29, 2023 54.22196 -- 55000000 Nov 28, 2023 54.154086 -- 54750000 Nov 27, 2023 54.447342 -- 54750000 Nov 26, 2023 54.809783 -- 54750000 Nov 25, 2023 54.809774 -- 54750000 Nov 24, 2023 54.809766 -- 54750000 Nov 23, 2023 54.536644 -- 54750000 Nov 22, 2023 54.536636 -- 54750000 Nov 21, 2023 54.248808 -- 54750000 Nov 20, 2023 53.961569 -- 54750000 Nov 19, 2023 53.629215 -- 54750000 Nov 18, 2023 53.629206 -- 54750000 Nov 17, 2023 53.629198 -- 54750000 Nov 16, 2023 53.704594 -- 54750000 Nov 15, 2023 53.525765 -- 54750000 Nov 14, 2023 53.475658 -- 54750000 Nov 13, 2023 52.956234 -- 54750000 Nov 12, 2023 52.631112 -- 54750000 Nov 11, 2023 52.631101 -- 54750000 Nov 10, 2023 52.63109 -- 54750000 Nov 09, 2023 52.344034 -- 54750000 Nov 08, 2023 53.509848 -- 55000000 Nov 07, 2023 53.607684 -- 55000000 Nov 06, 2023 53.535265 -- 55000000 Nov 05, 2023 53.248852 -- 55000000 Nov 04, 2023 53.248838 -- 55000000 Nov 03, 2023 53.248824 -- 55000000 Nov 02, 2023 52.951857 -- 55000000 Nov 01, 2023 52.135271 -- 55000000 Oct 31, 2023 52.00862 -- 55000000 Oct 30, 2023 51.704344 -- 54750000 Oct 29, 2023 51.462146 -- 54750000 Oct 28, 2023 51.462134 -- 54750000 Oct 27, 2023 51.462123 -- 54750000 Oct 26, 2023 52.36582 -- 55000000 Oct 25, 2023 52.875695 -- 55000000 Oct 24, 2023 53.431615 -- 55000000 Oct 23, 2023 53.212204 -- 55000000 Oct 22, 2023 53.583182 -- 55750000 Oct 21, 2023 53.58317 -- 55750000 Oct 20, 2023 53.583157 -- 55750000 Oct 19, 2023 53.787336 -- 57250000 Oct 18, 2023 54.332887 -- 57250000 Oct 17, 2023 54.873895 -- 57250000 Oct 16, 2023 54.928896 -- 57250000 Oct 15, 2023 54.49283 -- 57250000 Oct 14, 2023 54.49282 -- 57250000 Oct 13, 2023 54.49281 -- 57250000 Oct 12, 2023 54.16002 -- 57250000 Oct 11, 2023 54.679497 -- 57000000 Oct 10, 2023 54.918237 -- 57000000 Oct 09, 2023 54.620319 -- 57000000 Oct 08, 2023 54.475279 -- 57000000 Oct 07, 2023 54.475273 -- 57000000 Oct 06, 2023 54.475266 -- 57000000 Oct 05, 2023 53.913551 -- 57000000 Oct 04, 2023 53.61717 -- 57000000 Oct 03, 2023 53.398708 -- 57250000 Oct 02, 2023 53.933369 -- 57250000 Oct 01, 2023 54.02821 -- 57500000 Sep 30, 2023 54.02821 -- 57500000 Sep 29, 2023 54.02821 -- 57500000 Sep 28, 2023 54.429273 -- 57500000 Sep 27, 2023 54.173925 -- 57500000 Sep 26, 2023 54.395763 0.234043 57500000 Sep 25, 2023 55.049024 -- 57250000 Sep 24, 2023 54.808005 -- 57250000 Sep 23, 2023 54.807992 -- 57250000 Sep 22, 2023 54.807979 -- 57250000 Sep 21, 2023 54.915661 -- 57250000 Sep 20, 2023 55.492797 -- 57250000 Sep 19, 2023 55.511368 -- 57250000 Sep 18, 2023 55.488944 -- 57250000 Sep 17, 2023 55.626891 -- 57250000 Sep 16, 2023 55.626877 -- 57250000 Sep 15, 2023 55.626863 -- 57250000 Sep 14, 2023 56.081693 -- 57250000 Sep 13, 2023 55.96848 -- 57250000 Sep 12, 2023 55.957757 -- 57250000 Sep 11, 2023 56.079854 -- 57250000 Sep 10, 2023 55.725849 -- 57250000 Sep 09, 2023 55.725836 -- 57250000 Sep 08, 2023 55.725823 -- 57250000 Sep 07, 2023 55.751729 -- 57250000 Sep 06, 2023 55.539483 -- 57250000 Sep 05, 2023 55.856865 -- 57250000 Sep 04, 2023 56.416519 -- 57500000 Sep 03, 2023 56.416511 -- 57500000 Sep 02, 2023 56.416503 -- 57500000 Sep 01, 2023 56.416495 -- 57500000 Aug 31, 2023 56.232216 -- 57500000 Aug 30, 2023 56.8362 -- 57250000 Aug 29, 2023 56.824618 -- 57250000 Aug 28, 2023 56.304366 -- 57250000 Aug 27, 2023 56.163481 -- 57500000 Aug 26, 2023 56.163474 -- 57500000 Aug 25, 2023 56.163467 -- 57500000 Aug 24, 2023 55.772415 -- 57500000 Aug 23, 2023 56.230607 -- 57250000 Aug 22, 2023 56.028298 -- 56750000 Aug 21, 2023 56.204085 -- 56750000 Aug 20, 2023 56.131599 -- 56750000 Aug 19, 2023 56.13159 -- 56750000 Aug 18, 2023 56.131582 -- 56750000 Aug 17, 2023 56.131353 -- 56750000 Aug 16, 2023 56.477426 -- 56750000 Aug 15, 2023 56.926905 -- 56750000 Aug 14, 2023 57.105713 -- 56750000 Aug 13, 2023 56.88939 -- 56750000 Aug 12, 2023 56.889376 -- 56750000 Aug 11, 2023 56.889362 -- 56750000 Aug 10, 2023 56.580989 -- 56750000 Aug 09, 2023 56.611712 -- 56750000 Aug 08, 2023 56.649246 -- 56750000 Aug 07, 2023 56.213879 -- 56750000 Aug 06, 2023 55.605645 -- 56750000 Aug 05, 2023 55.605632 -- 56750000 Aug 04, 2023 55.605619 -- 56750000 Aug 03, 2023 55.751956 -- 56750000 Aug 02, 2023 56.052898 -- 56750000 Aug 01, 2023 56.146302 -- 56750000 Jul 31, 2023 56.463898 -- 56750000 Jul 30, 2023 56.899093 -- 56750000 Jul 29, 2023 56.899079 -- 56750000 Jul 28, 2023 56.899065 -- 56750000 Jul 27, 2023 56.661384 -- 56750000 Jul 26, 2023 57.122952 -- 56750000 Jul 25, 2023 57.115631 -- 56750000 Jul 24, 2023 57.123385 -- 56750000 Jul 23, 2023 57.310423 -- 56750000 Jul 22, 2023 57.31041 -- 56750000 Jul 21, 2023 57.310398 -- 56750000 Jul 20, 2023 56.728963 -- 56750000 Jul 19, 2023 55.924901 -- 56750000 Jul 18, 2023 55.690322 -- 56750000 Jul 17, 2023 55.343386 -- 56750000 Jul 16, 2023 55.606819 -- 56750000 Jul 15, 2023 55.606809 -- 56750000 Jul 14, 2023 55.606798 -- 56750000 Jul 13, 2023 54.830976 -- 56750000 Jul 12, 2023 54.801885 -- 56750000 Jul 11, 2023 54.905554 -- 57000000 Jul 10, 2023 54.911769 -- 57000000 Jul 09, 2023 54.42085 -- 57250000 Jul 08, 2023 54.420842 -- 57250000 Jul 07, 2023 54.420834 -- 57250000 Jul 06, 2023 55.032581 -- 57250000 Jul 05, 2023 55.53056 -- 57250000 Jul 04, 2023 55.56276 -- 57250000 Jul 03, 2023 55.56275 -- 57250000 Jul 02, 2023 56.028036 -- 57250000 Jul 01, 2023 56.028026 -- 57250000 Jun 30, 2023 56.028018 -- 57250000 Jun 29, 2023 55.44654 -- 57250000 Jun 28, 2023 55.132585 -- 57500000 Jun 27, 2023 55.279483 -- 57500000 Jun 26, 2023 55.362235 -- 57250000 Jun 25, 2023 55.713679 -- 57250000 Jun 24, 2023 55.713668 -- 57250000 Jun 23, 2023 55.713657 -- 57250000 Jun 22, 2023 55.944891 -- 57250000 Jun 21, 2023 55.590213 -- 57750000 Jun 20, 2023 55.582457 -- 57750000 Jun 19, 2023 55.684778 -- 57750000 Jun 18, 2023 55.684769 -- 57750000 Jun 17, 2023 55.684759 -- 57750000 Jun 16, 2023 55.684749 -- 57750000 Jun 15, 2023 55.685824 -- 57750000 Jun 14, 2023 54.856569 -- 57750000 Jun 13, 2023 55.349408 -- 57750000 Jun 12, 2023 55.046507 -- 57750000 Jun 11, 2023 54.765711 -- 57750000 Jun 10, 2023 54.765685 -- 57750000 Jun 09, 2023 54.765659 -- 57750000 Jun 08, 2023 54.701589 -- 57750000 Jun 07, 2023 54.361803 0.109161 57750000 Jun 06, 2023 54.720727 -- 57750000 Jun 05, 2023 55.181237 -- 57500000 Jun 04, 2023 54.98775 -- 57500000 Jun 03, 2023 54.987747 -- 57500000 Jun 02, 2023 54.987743 -- 57500000 Jun 01, 2023 54.261081 -- 57500000 May 31, 2023 53.828479 -- 57500000 May 30, 2023 53.412078 -- 57500000 May 29, 2023 53.756885 -- 57750000 May 28, 2023 53.756882 -- 57750000 May 27, 2023 53.756878 -- 57750000 May 26, 2023 53.756875 -- 57750000 May 25, 2023 53.828856 -- 57750000 May 24, 2023 54.398197 -- 57750000 May 23, 2023 54.783803 -- 57750000 May 22, 2023 55.430507 -- 58000000 May 21, 2023 55.354093 -- 58000000 May 20, 2023 55.354086 -- 58000000 May 19, 2023 55.35408 -- 58000000 May 18, 2023 55.098735 -- 58000000 May 17, 2023 55.207748 -- 58000000 May 16, 2023 55.157495 -- 58000000 May 15, 2023 55.714108 -- 58000000 May 14, 2023 55.751061 -- 58000000 May 13, 2023 55.75106 -- 58000000 May 12, 2023 55.751059 -- 58000000 May 11, 2023 55.852541 -- 58000000 May 10, 2023 56.012183 -- 58000000 May 09, 2023 55.843449 -- 58000000 May 08, 2023 56.257814 -- 58000000 May 07, 2023 56.37727 -- 58000000 May 06, 2023 56.377269 -- 58000000 May 05, 2023 56.377267 -- 58000000 May 04, 2023 55.872072 -- 58000000 May 03, 2023 56.283201 -- 58000000 May 02, 2023 56.25539 -- 58000000 May 01, 2023 56.592323 -- 58000000 Apr 30, 2023 56.24241 -- 58000000 Apr 29, 2023 56.24241 -- 58000000 Apr 28, 2023 56.24241 -- 58000000 Apr 27, 2023 55.768013 -- 58000000 Apr 26, 2023 55.504407 -- 58000000 Apr 25, 2023 56.287991 -- 58000000 Apr 24, 2023 56.914249 -- 58000000 Apr 23, 2023 56.643641 -- 58250000 Apr 22, 2023 56.643634 -- 58250000 Apr 21, 2023 56.643628 -- 58250000 Apr 20, 2023 56.232735 -- 58250000 Apr 19, 2023 56.475328 -- 58250000 Apr 18, 2023 56.260132 -- 58250000 Apr 17, 2023 56.645599 -- 58250000 Apr 16, 2023 56.713357 -- 58250000 Apr 15, 2023 56.713351 -- 58250000 Apr 14, 2023 56.713346 -- 58250000 Apr 13, 2023 57.160046 -- 58250000 Apr 12, 2023 56.432918 -- 58250000 Apr 11, 2023 56.421029 -- 58250000 Apr 10, 2023 56.229496 -- 58250000 Apr 09, 2023 56.241458 -- 58250000 Apr 08, 2023 56.241447 -- 58250000 Apr 07, 2023 56.241437 -- 58250000 Apr 06, 2023 56.241426 -- 58250000 Apr 05, 2023 56.042005 -- 58500000 Apr 04, 2023 55.149365 -- 58250000 Apr 03, 2023 55.131236 -- 58250000 Apr 02, 2023 54.618616 -- 58250000 Apr 01, 2023 54.618604 -- 58250000 Mar 31, 2023 54.618597 -- 58250000 Mar 30, 2023 53.968902 -- 58250000 Mar 29, 2023 53.684745 -- 58250000 Mar 28, 2023 53.541319 -- 58250000 Mar 27, 2023 53.848124 -- 58250000 Mar 26, 2023 53.620063 -- 58250000 Mar 25, 2023 53.620052 -- 58250000 Mar 24, 2023 53.620041 -- 58250000 Mar 23, 2023 52.96125 0.155079 58250000 Mar 22, 2023 53.160848 -- 58250000 Mar 21, 2023 53.971237 -- 58000000 Mar 20, 2023 53.644573 -- 58000000 Mar 19, 2023 52.972765 -- 58000000 Mar 18, 2023 52.972753 -- 58000000 Mar 17, 2023 52.972741 -- 58000000 Mar 16, 2023 53.688271 -- 58000000 Mar 15, 2023 53.150903 -- 58000000 Mar 14, 2023 53.247485 -- 58000000 Mar 13, 2023 52.710179 -- 58000000 Mar 12, 2023 52.159212 -- 58250000 Mar 11, 2023 52.159201 -- 58250000 Mar 10, 2023 52.159191 -- 58250000 Mar 09, 2023 52.593888 -- 58250000 Mar 08, 2023 53.13365 -- 58250000 Mar 07, 2023 53.455922 -- 58250000 Mar 06, 2023 54.28158 -- 58250000 Mar 05, 2023 54.408643 -- 58250000 Mar 04, 2023 54.408636 -- 58250000 Mar 03, 2023 54.408629 -- 58250000 Mar 02, 2023 53.734242 -- 58250000 Mar 01, 2023 53.388051 -- 58250000 Feb 28, 2023 53.431915 -- 58250000 Feb 27, 2023 53.804932 -- 58250000 Feb 26, 2023 53.930899 -- 58250000 Feb 25, 2023 53.930887 -- 58250000 Feb 24, 2023 53.930875 -- 58250000 Feb 23, 2023 54.622862 -- 58250000 Feb 22, 2023 54.486752 -- 58250000 Feb 21, 2023 54.636032 -- 58250000 Feb 20, 2023 55.454891 -- 58250000 Feb 19, 2023 55.454879 -- 58250000 Feb 18, 2023 55.454866 -- 58250000 Feb 17, 2023 55.454854 -- 58250000 Feb 16, 2023 54.953348 -- 58500000 Feb 15, 2023 55.481414 -- 58750000 Feb 14, 2023 55.720879 -- 58750000 Feb 13, 2023 55.997432 -- 58750000 Feb 12, 2023 55.527451 -- 58750000 Feb 11, 2023 55.527443 -- 58750000 Feb 10, 2023 55.527435 -- 58750000 Feb 09, 2023 55.053107 -- 58750000 Feb 08, 2023 55.569807 -- 58750000 Feb 07, 2023 55.824747 -- 58750000 Feb 06, 2023 55.459976 -- 58750000 Feb 05, 2023 55.82414 -- 58750000 Feb 04, 2023 55.824129 -- 58750000 Feb 03, 2023 55.824119 -- 58750000 Feb 02, 2023 56.005592 -- 58750000 Feb 01, 2023 56.295379 -- 58750000 Jan 31, 2023 55.963332 -- 58750000 Jan 30, 2023 55.24419 -- 58750000 Jan 29, 2023 55.796291 -- 58750000 Jan 28, 2023 55.796282 -- 58750000 Jan 27, 2023 55.796274 -- 58750000 Jan 26, 2023 56.140694 -- 58750000 Jan 25, 2023 56.040646 -- 58750000 Jan 24, 2023 56.019467 -- 58750000 Jan 23, 2023 56.379675 -- 59000000 Jan 22, 2023 56.194979 -- 59000000 Jan 21, 2023 56.194971 -- 59000000 Jan 20, 2023 56.194963 -- 59000000 Jan 19, 2023 55.840831 -- 59000000 Jan 18, 2023 55.71334 -- 59000000 Jan 17, 2023 56.488541 -- 59000000 Jan 16, 2023 56.7692 -- 59000000 Jan 15, 2023 56.769193 -- 59000000 Jan 14, 2023 56.769187 -- 59000000 Jan 13, 2023 56.76918 -- 59000000 Jan 12, 2023 56.498934 -- 59000000 Jan 11, 2023 56.644949 -- 59000000 Jan 10, 2023 56.260901 -- 59000000 Jan 09, 2023 55.749216 -- 59000000 Jan 08, 2023 56.706852 -- 59000000 Jan 07, 2023 56.706842 -- 59000000 Jan 06, 2023 56.706833 -- 59000000 Jan 05, 2023 56.245261 -- 58750000 Jan 04, 2023 56.764795 -- 58750000 Jan 03, 2023 56.547302 -- 58750000 Jan 02, 2023 56.753591 -- 58750000 Jan 01, 2023 56.753591 -- 58750000 Dec 31, 2022 56.753591 -- 58750000 Dec 30, 2022 56.753591 -- 58750000 Dec 29, 2022 56.914664 -- 58750000 Dec 28, 2022 56.265941 -- 58750000 Dec 27, 2022 56.614182 -- 58750000 Dec 26, 2022 56.79907 -- 58750000 Dec 25, 2022 56.799063 -- 58750000 Dec 24, 2022 56.799055 -- 58750000 Dec 23, 2022 56.799048 -- 58750000 Dec 22, 2022 56.814055 -- 58750000 Dec 21, 2022 56.898017 -- 59000000 Dec 20, 2022 56.138799 -- 59000000 Dec 19, 2022 56.123789 -- 59000000 Dec 18, 2022 56.3804 -- 59000000 Dec 17, 2022 56.380371 -- 59000000 Dec 16, 2022 56.380341 -- 59000000 Dec 15, 2022 57.141322 -- 59000000 Dec 14, 2022 58.217972 -- 59000000 Dec 13, 2022 58.09952 0.161726 58750000 Dec 12, 2022 58.01779 -- 58500000 Dec 11, 2022 57.397309 -- 58500000 Dec 10, 2022 57.397304 -- 58500000 Dec 09, 2022 57.397299 -- 58500000 Dec 08, 2022 58.14268 -- 58500000 Dec 07, 2022 57.585345 -- 59000000 Dec 06, 2022 57.131316 -- 59000000 Dec 05, 2022 57.614296 -- 59000000 Dec 04, 2022 58.25132 -- 59000000 Dec 03, 2022 58.251314 -- 59000000 Dec 02, 2022 58.251308 -- 59000000 Dec 01, 2022 58.111801 -- 59000000 Nov 30, 2022 57.932662 -- 59000000 Nov 29, 2022 56.41641 -- 59000000 Nov 28, 2022 56.570428 -- 59000000 Nov 27, 2022 57.005378 -- 58750000 Nov 26, 2022 57.005372 -- 58750000 Nov 25, 2022 57.005367 -- 58750000 Nov 24, 2022 56.677327 -- 58750000 Nov 23, 2022 56.677456 -- 58750000 Nov 22, 2022 56.459578 -- 58750000 Nov 21, 2022 55.994779 -- 58750000 Nov 20, 2022 55.990505 -- 58750000 Nov 19, 2022 55.990499 -- 58750000 Nov 18, 2022 55.990493 -- 58750000 Nov 17, 2022 55.350188 -- 58750000 Nov 16, 2022 55.407717 -- 58750000 Nov 15, 2022 55.521898 -- 59000000 Nov 14, 2022 55.494404 -- 59000000 Nov 13, 2022 55.526725 -- 59000000 Nov 12, 2022 55.526717 -- 59000000 Nov 11, 2022 55.52671 -- 59000000 Nov 10, 2022 56.112451 -- 59000000 Nov 09, 2022 54.538061 -- 59000000 Nov 08, 2022 55.123994 -- 58500000 Nov 07, 2022 54.850906 -- 58500000 Nov 06, 2022 54.306906 -- 58500000 Nov 05, 2022 54.306899 -- 58500000 Nov 04, 2022 54.306891 -- 58500000 Nov 03, 2022 54.036044 -- 58500000 Nov 02, 2022 54.277461 -- 58500000 Nov 01, 2022 55.257938 -- 58500000 Oct 31, 2022 55.209577 -- 58500000 Oct 30, 2022 55.254808 -- 58000000 Oct 29, 2022 55.254802 -- 58000000 Oct 28, 2022 55.254796 -- 58000000 Oct 27, 2022 54.338688 -- 58000000 Oct 26, 2022 54.693649 -- 57750000 Oct 25, 2022 54.080422 -- 57750000 Oct 24, 2022 53.54401 -- 57750000 Oct 23, 2022 52.625151 -- 57750000 Oct 22, 2022 52.625146 -- 57750000 Oct 21, 2022 52.62514 -- 57750000 Oct 20, 2022 51.544701 -- 57750000 Oct 19, 2022 51.960377 -- 57750000 Oct 18, 2022 52.780458 -- 58000000 Oct 17, 2022 52.501033 -- 58000000 Oct 16, 2022 51.56265 -- 58000000 Oct 15, 2022 51.562646 -- 58000000 Oct 14, 2022 51.562641 -- 58000000 Oct 13, 2022 52.042481 -- 58000000 Oct 12, 2022 50.910505 -- 58000000 Oct 11, 2022 51.15902 -- 58000000 Oct 10, 2022 50.87887 -- 58000000 Oct 09, 2022 51.259816 -- 58000000 Oct 08, 2022 51.259812 -- 58000000 Oct 07, 2022 51.259807 -- 58000000 Oct 06, 2022 52.308472 -- 58000000 Oct 05, 2022 52.933305 -- 58000000 Oct 04, 2022 52.778775 -- 57750000 Oct 03, 2022 51.552624 -- 57750000 Oct 02, 2022 50.512536 -- 57750000 Oct 01, 2022 50.512531 -- 57750000 Sep 30, 2022 50.512512 -- 57750000 Sep 29, 2022 51.220045 -- 58000000 Sep 28, 2022 51.68937 -- 58000000 Sep 27, 2022 50.508162 -- 57750000 Sep 26, 2022 50.578586 0.204775 57750000 Sep 25, 2022 51.34423 -- 57750000 Sep 24, 2022 51.344223 -- 57750000 Sep 23, 2022 51.344217 -- 57750000 Sep 22, 2022 51.628179 -- 57750000 Sep 21, 2022 51.424845 -- 58750000 Sep 20, 2022 52.344944 -- 58500000 Sep 19, 2022 52.975504 -- 58500000 Sep 18, 2022 53.29304 -- 58500000 Sep 17, 2022 53.293037 -- 58500000 Sep 16, 2022 53.293033 -- 58500000 Sep 15, 2022 53.482791 -- 58500000 Sep 14, 2022 53.202766 -- 58250000 Sep 13, 2022 53.13582 -- 58250000 Sep 12, 2022 54.976051 -- 58500000 Sep 11, 2022 54.640832 -- 58250000 Sep 10, 2022 54.640829 -- 58250000 Sep 09, 2022 54.640826 -- 58250000 Sep 08, 2022 54.119113 -- 57250000 Sep 07, 2022 53.138357 -- 57250000 Sep 06, 2022 52.210438 -- 57250000 Sep 05, 2022 52.225085 -- 57500000 Sep 04, 2022 52.225082 -- 57500000 Sep 03, 2022 52.225079 -- 57500000 Sep 02, 2022 52.225076 -- 57500000 Sep 01, 2022 53.006163 -- 57500000 Aug 31, 2022 52.215964 -- 59000000 Aug 30, 2022 52.541081 -- 59000000 Aug 29, 2022 52.893676 -- 59000000 Aug 28, 2022 53.315071 -- 59000000 Aug 27, 2022 53.315067 -- 59000000 Aug 26, 2022 53.315063 -- 59000000 Aug 25, 2022 54.889269 -- 59000000 Aug 24, 2022 54.290661 -- 59000000 Aug 23, 2022 54.160708 -- 59000000 Aug 22, 2022 54.88685 -- 59000000 Aug 21, 2022 55.613647 -- 59000000 Aug 20, 2022 55.613643 -- 59000000 Aug 19, 2022 55.613639 -- 59000000 Aug 18, 2022 55.536902 -- 58500000 Aug 17, 2022 55.785558 -- 58500000 Aug 16, 2022 56.169182 -- 58000000 Aug 15, 2022 56.364006 -- 56250000 Aug 14, 2022 56.09104 -- 56250000 Aug 13, 2022 56.091034 -- 56250000 Aug 12, 2022 56.091029 -- 56250000 Aug 11, 2022 55.388441 -- 56250000 Aug 10, 2022 55.832378 -- 56000000 Aug 09, 2022 55.156819 -- 56000000 Aug 08, 2022 55.461014 -- 56000000 Aug 07, 2022 55.294597 -- 56000000 Aug 06, 2022 55.294592 -- 56000000 Aug 05, 2022 55.294586 -- 56000000 Aug 04, 2022 55.295867 -- 55750000 Aug 03, 2022 55.563995 -- 55750000 Aug 02, 2022 55.051322 -- 55500000 Aug 01, 2022 55.173161 -- 55250000 Jul 31, 2022 55.600105 -- 55250000 Jul 30, 2022 55.600105 -- 55250000 Jul 29, 2022 55.600105 -- 55250000 Jul 28, 2022 55.83555 -- 55500000 Jul 27, 2022 55.504002 -- 55000000 Jul 26, 2022 55.10873 -- 54250000 Jul 25, 2022 54.833717 -- 54250000 Jul 24, 2022 54.572815 -- 54250000 Jul 23, 2022 54.572813 -- 54250000 Jul 22, 2022 54.572812 -- 54250000 Jul 21, 2022 54.852654 -- 53000000 Jul 20, 2022 53.995766 -- 53000000 Jul 19, 2022 54.492804 -- 53000000 Jul 18, 2022 53.510245 -- 53000000 Jul 17, 2022 54.699098 -- 52750000 Jul 16, 2022 54.699097 -- 52750000 Jul 15, 2022 54.699097 -- 52750000 Jul 14, 2022 53.404547 -- 52750000 Jul 13, 2022 53.594722 -- 52750000 Jul 12, 2022 54.062173 -- 52750000 Jul 11, 2022 54.801572 -- 52750000 Jul 10, 2022 55.016426 -- 52750000 Jul 09, 2022 55.016426 -- 52750000 Jul 08, 2022 55.016426 -- 52750000 Jul 07, 2022 54.906162 -- 52750000 Jul 06, 2022 54.580693 -- 52750000 Jul 05, 2022 54.263335 -- 53000000 Jul 04, 2022 54.477968 -- 53000000 Jul 03, 2022 54.477968 -- 53000000 Jul 02, 2022 54.477968 -- 53000000 Jul 01, 2022 54.477968 -- 53000000 Jun 30, 2022 53.765953 -- 52750000 Jun 29, 2022 53.978822 -- 52750000 Jun 28, 2022 53.531718 -- 52750000 Jun 27, 2022 54.513536 -- 52750000 Jun 26, 2022 54.321642 -- 52750000 Jun 25, 2022 54.321642 -- 52750000 Jun 24, 2022 54.321642 -- 52750000 Jun 23, 2022 53.418765 -- 52750000 Jun 22, 2022 52.161213 -- 52750000 Jun 21, 2022 51.400982 -- 52500000 Jun 20, 2022 50.109901 -- 52500000 Jun 19, 2022 50.109901 -- 52500000 Jun 18, 2022 50.109901 -- 52500000 Jun 17, 2022 50.109901 -- 52500000 Jun 16, 2022 49.949806 -- 52500000 Jun 15, 2022 50.749815 -- 52500000 Jun 14, 2022 50.193816 -- 52500000 Jun 13, 2022 50.685823 -- 52250000 Jun 12, 2022 52.321041 -- 52250000 Jun 11, 2022 52.321041 -- 52250000 Jun 10, 2022 52.321041 -- 52250000 Jun 09, 2022 53.248738 0.119799 52250000 Jun 08, 2022 54.663744 -- 52250000 Jun 07, 2022 55.026903 -- 52250000 Jun 06, 2022 54.267446 -- 52250000 Jun 05, 2022 54.306506 -- 52250000 Jun 04, 2022 54.306506 -- 52250000 Jun 03, 2022 54.306506 -- 52250000 Jun 02, 2022 54.929161 -- 52250000 Jun 01, 2022 54.400482 -- 52250000 May 31, 2022 55.195109 -- 52000000 May 30, 2022 56.02548 -- 52000000 May 29, 2022 56.02548 -- 52000000 May 28, 2022 56.02548 -- 52000000 May 27, 2022 56.02548 -- 52000000 May 26, 2022 55.019259 -- 52000000 May 25, 2022 54.762735 -- 52000000 May 24, 2022 54.752581 -- 52000000 May 23, 2022 54.691135 -- 52000000 May 22, 2022 54.253921 -- 52000000 May 21, 2022 54.253921 -- 52000000 May 20, 2022 54.253921 -- 52000000 May 19, 2022 53.595338 -- 52000000 May 18, 2022 53.406946 -- 52000000 May 17, 2022 54.821137 -- 52000000 May 16, 2022 54.011887 -- 52000000 May 15, 2022 53.661126 -- 52000000 May 14, 2022 53.661126 -- 52000000 May 13, 2022 53.661126 -- 52000000 May 12, 2022 52.964812 -- 52000000 May 11, 2022 52.374248 -- 52000000 May 10, 2022 52.792658 -- 51750000 May 09, 2022 52.562416 -- 51750000 May 08, 2022 54.10248 -- 51500000 May 07, 2022 54.10248 -- 51500000 May 06, 2022 54.10248 -- 51500000 May 05, 2022 54.433361 -- 51500000 May 04, 2022 55.590626 -- 51500000 May 03, 2022 54.460589 -- 51500000 May 02, 2022 54.325581 -- 51750000 May 01, 2022 54.624383 -- 51750000 Apr 30, 2022 54.624383 -- 51750000 Apr 29, 2022 54.624383 -- 51750000 Apr 28, 2022 55.929833 -- 51750000 Apr 27, 2022 55.253584 -- 51750000 Apr 26, 2022 55.309997 -- 51750000 Apr 25, 2022 56.486657 -- 51750000 Apr 24, 2022 56.081747 -- 51750000 Apr 23, 2022 56.081747 -- 51750000 Apr 22, 2022 56.081747 -- 51750000 Apr 21, 2022 58.175268 -- 51500000 Apr 20, 2022 58.900598 -- 51500000 Apr 19, 2022 58.200076 -- 51500000 Apr 18, 2022 57.62167 -- 51500000 Apr 17, 2022 58.370371 -- 51500000 Apr 16, 2022 58.370371 -- 51500000 Apr 15, 2022 58.370371 -- 51500000 Apr 14, 2022 58.370371 -- 51500000 Apr 13, 2022 58.635467 -- 51500000 Apr 12, 2022 58.280736 -- 51500000 Apr 11, 2022 58.837557 -- 51750000 Apr 10, 2022 60.030826 -- 51750000 Apr 09, 2022 60.030826 -- 51750000 Apr 08, 2022 60.030826 -- 51750000 Apr 07, 2022 59.77706 -- 51500000 Apr 06, 2022 58.728053 -- 51500000 Apr 05, 2022 57.917739 -- 51500000 Apr 04, 2022 57.872504 -- 51250000 Apr 03, 2022 58.285853 -- 51250000 Apr 02, 2022 58.285853 -- 51250000 Apr 01, 2022 58.285853 -- 51250000 Mar 31, 2022 57.659538 -- 51250000 Mar 30, 2022 58.29562 -- 51250000 Mar 29, 2022 58.172387 -- 51250000 Mar 28, 2022 57.690667 -- 51500000 Mar 27, 2022 57.249506 -- 51250000 Mar 26, 2022 57.249506 -- 51250000 Mar 25, 2022 57.249506 -- 51250000 Mar 24, 2022 57.033173 0.137459 51250000 Mar 23, 2022 56.527175 -- 51250000 Mar 22, 2022 57.572851 -- 51250000 Mar 21, 2022 57.499769 -- 51250000 Mar 20, 2022 57.626972 -- 51250000 Mar 19, 2022 57.626972 -- 51250000 Mar 18, 2022 57.626972 -- 51250000 Mar 17, 2022 57.177792 -- 51250000 Mar 16, 2022 56.228038 -- 51250000 Mar 15, 2022 55.414008 -- 51250000 Mar 14, 2022 54.390683 -- 51250000 Mar 13, 2022 54.125862 -- 51250000 Mar 12, 2022 54.125862 -- 51250000 Mar 11, 2022 54.125862 -- 51250000 Mar 10, 2022 54.630936 -- 51250000 Mar 09, 2022 54.691577 -- 51250000 Mar 08, 2022 53.647405 -- 51250000 Mar 07, 2022 54.727691 -- 51250000 Mar 06, 2022 55.716714 -- 51500000 Mar 05, 2022 55.716714 -- 51500000 Mar 04, 2022 55.716714 -- 51500000 Mar 03, 2022 55.523909 -- 51500000 Mar 02, 2022 55.404828 -- 51500000 Mar 01, 2022 54.613838 -- 51500000 Feb 28, 2022 54.861398 -- 52000000 Feb 27, 2022 55.225056 -- 52000000 Feb 26, 2022 55.225056 -- 52000000 Feb 25, 2022 55.225056 -- 52000000 Feb 24, 2022 53.640003 -- 52000000 Feb 23, 2022 53.229453 -- 52000000 Feb 22, 2022 53.59614 -- 52000000 Feb 21, 2022 53.732233 -- 52000000 Feb 20, 2022 53.732233 -- 52000000 Feb 19, 2022 53.732233 -- 52000000 Feb 18, 2022 53.732233 -- 52000000 Feb 17, 2022 54.186758 -- 52000000 Feb 16, 2022 55.147121 -- 52000000 Feb 15, 2022 55.16976 -- 52250000 Feb 14, 2022 54.456 -- 52250000 Feb 13, 2022 55.05 -- 52250000 Feb 12, 2022 55.05 -- 52250000 Feb 11, 2022 55.05 -- 52250000 Feb 10, 2022 55.768 -- 52500000 Feb 09, 2022 56.688 -- 52500000 Feb 08, 2022 56.034 -- 52750000 Feb 07, 2022 55.646 -- 52750000 Feb 06, 2022 55.724 -- 52750000 Feb 05, 2022 55.724 -- 52750000 Feb 04, 2022 55.724 -- 52750000 Feb 03, 2022 55.886 -- 52750000 Feb 02, 2022 56.234 -- 52750000 Feb 01, 2022 55.634 -- 52750000 Jan 31, 2022 55.43 -- 53000000 Jan 30, 2022 54.858 -- 53250000 Jan 29, 2022 54.858 -- 53250000 Jan 28, 2022 54.858 -- 53250000 Jan 27, 2022 53.654 -- 53500000 Jan 26, 2022 53.68 -- 53500000 Jan 25, 2022 53.994 -- 53750000 Jan 24, 2022 54.444 -- 54000000 Jan 23, 2022 54.598 -- 57000000 Jan 22, 2022 54.598 -- 57000000 Jan 21, 2022 54.598 -- 57000000 Jan 20, 2022 55.22 -- 56750000 Jan 19, 2022 55.514 -- 56750000 Jan 18, 2022 55.744 -- 56750000 Jan 17, 2022 56.64 -- 56750000 Jan 16, 2022 56.64 -- 56750000 Jan 15, 2022 56.64 -- 56750000 Jan 14, 2022 56.64 -- 56750000 Jan 13, 2022 56.756 -- 56500000 Jan 12, 2022 57.748 -- 56250000 Jan 11, 2022 57.954 -- 56250000 Jan 10, 2022 57.512 -- 56250000 Jan 09, 2022 56.94 -- 56250000 Jan 08, 2022 56.94 -- 56250000 Jan 07, 2022 56.94 -- 56250000 Jan 06, 2022 57.286 -- 56250000 Jan 05, 2022 57.94 -- 56250000 Jan 04, 2022 58.572 -- 56000000 Jan 03, 2022 59.494 -- 55500000 Jan 02, 2022 60.036 -- 55500000 Jan 01, 2022 60.036 -- 55500000 Dec 31, 2021 60.036 -- 55500000 Dec 30, 2021 60.306 -- 55250000 Dec 29, 2021 60.168 -- 55250000 Dec 28, 2021 59.848 -- 55250000 Dec 27, 2021 60.06 -- 55000000 Dec 26, 2021 59.566 -- 55000000 Dec 25, 2021 59.566 -- 55000000 Dec 24, 2021 59.566 -- 55000000 Dec 23, 2021 59.566 -- 55000000 Dec 22, 2021 59.334 -- 54750000 Dec 21, 2021 58.692 -- 54750000 Dec 20, 2021 58.354 -- 54750000 Dec 19, 2021 58.74 -- 54750000 Dec 18, 2021 58.74 -- 54750000 Dec 17, 2021 58.74 -- 54750000 Dec 16, 2021 58.972 -- 54750000 Dec 15, 2021 58.748 -- 54750000 Dec 14, 2021 57.49 -- 54750000 Dec 13, 2021 57.76 0.155866 54750000 Dec 12, 2021 57.362 -- 54750000 Dec 11, 2021 57.362 -- 54750000 Dec 10, 2021 57.362 -- 54750000 Dec 09, 2021 57.234 -- 54500000 Dec 08, 2021 57.318 -- 54500000 Dec 07, 2021 56.852 -- 54500000 Dec 06, 2021 56.012 -- 52500000 Dec 05, 2021 55.736 -- 52500000 Dec 04, 2021 55.736 -- 52500000 Dec 03, 2021 55.736 -- 52500000 Dec 02, 2021 55.766 -- 51500000 Dec 01, 2021 55.574 -- 51500000 Nov 30, 2021 55.794 -- 51500000 Nov 29, 2021 56.822 -- 51500000 Nov 28, 2021 56.714 -- 51500000 Nov 27, 2021 56.714 -- 51500000 Nov 26, 2021 56.714 -- 51500000 Nov 25, 2021 56.962 -- 51500000 Nov 24, 2021 56.962 -- 51500000 Nov 23, 2021 56.924 -- 51500000 Nov 22, 2021 56.968 -- 51500000 Nov 21, 2021 57.258 -- 51500000 Nov 20, 2021 57.258 -- 51500000 Nov 19, 2021 57.258 -- 51500000 Nov 18, 2021 57.586 -- 51500000 Nov 17, 2021 57.682 -- 51500000 Nov 16, 2021 57.604 -- 51750000 Nov 15, 2021 57.358 -- 51750000 Nov 14, 2021 57.698 -- 51750000 Nov 13, 2021 57.698 -- 51750000 Nov 12, 2021 57.698 -- 51750000 Nov 11, 2021 57.45 -- 51750000 Nov 10, 2021 57.58 -- 51750000 Nov 09, 2021 57.552 -- 51750000 Nov 08, 2021 57.802 -- 51750000 Nov 07, 2021 57.502 -- 51750000 Nov 06, 2021 57.502 -- 51750000 Nov 05, 2021 57.502 -- 51750000 Nov 04, 2021 58.1 -- 51750000 Nov 03, 2021 58.458 -- 52000000 Nov 02, 2021 58.14 -- 52000000 Nov 01, 2021 57.836 -- 52250000 Oct 31, 2021 57.836 -- 52250000 Oct 30, 2021 57.836 -- 52250000 Oct 29, 2021 57.836 -- 52250000 Oct 28, 2021 57.324 -- 52250000 Oct 27, 2021 56.79 -- 52250000 Oct 26, 2021 57.294 -- 52250000 Oct 25, 2021 57.028 -- 52250000 Oct 24, 2021 56.978 -- 52000000 Oct 23, 2021 56.978 -- 52000000 Oct 22, 2021 56.978 -- 52000000 Oct 21, 2021 56.824 -- 52000000 Oct 20, 2021 56.55 -- 52000000 Oct 19, 2021 55.822 -- 52000000 Oct 18, 2021 55.08 -- 52000000 Oct 17, 2021 55.486 -- 52000000 Oct 16, 2021 55.486 -- 52000000 Oct 15, 2021 55.486 -- 52000000 Oct 14, 2021 55.268 -- 52000000 Oct 13, 2021 54.466 -- 52000000 Oct 12, 2021 54.394 -- 51500000 Oct 11, 2021 54.612 -- 51500000 Oct 10, 2021 55.042 -- 51500000 Oct 09, 2021 55.042 -- 51500000 Oct 08, 2021 55.042 -- 51500000 Oct 07, 2021 55.328 -- 52250000 Oct 06, 2021 54.652 -- 52250000 Oct 05, 2021 54.71 -- 52500000 Oct 04, 2021 54.398 -- 52500000 Oct 03, 2021 55.24 -- 52750000 Oct 02, 2021 55.24 -- 52750000 Oct 01, 2021 55.24 -- 52750000 Sep 30, 2021 55.216 -- 53000000 Sep 29, 2021 55.77 -- 53000000 Sep 28, 2021 55.4 -- 53000000 Sep 27, 2021 56.44 -- 53000000 Sep 26, 2021 57.258 -- 53000000 Sep 25, 2021 57.258 -- 53000000 Sep 24, 2021 57.258 0.169879 53000000 Sep 23, 2021 57.694 -- 53000000 Sep 22, 2021 57.242 -- 53000000 Sep 21, 2021 57.184 -- 53250000 Sep 20, 2021 57.04 -- 53250000 Sep 19, 2021 57.634 -- 55250000 Sep 18, 2021 57.634 -- 55250000 Sep 17, 2021 57.634 -- 55250000 Sep 16, 2021 57.53 -- 55250000 Sep 15, 2021 57.644 -- 53000000 Sep 14, 2021 57.262 -- 53000000 Sep 13, 2021 57.334 -- 53000000 Sep 12, 2021 57.712 -- 53000000 Sep 11, 2021 57.712 -- 53000000 Sep 10, 2021 57.712 -- 53000000 Sep 09, 2021 58.234 -- 53000000 Sep 08, 2021 58.86 -- 53000000 Sep 07, 2021 58.924 -- 53000000 Sep 06, 2021 59.262 -- 52750000 Sep 05, 2021 59.262 -- 52750000 Sep 04, 2021 59.262 -- 52750000 Sep 03, 2021 59.262 -- 52750000 Sep 02, 2021 59.23 -- 52500000 Sep 01, 2021 58.586 -- 52000000 Aug 31, 2021 58.548 -- 51750000 Aug 30, 2021 58.606 -- 51500000 Aug 29, 2021 58.24 -- 51500000 Aug 28, 2021 58.24 -- 51500000 Aug 27, 2021 58.24 -- 51500000 Aug 26, 2021 58.272 -- 51500000 Aug 25, 2021 58.526 -- 52250000 Aug 24, 2021 58.638 -- 51750000 Aug 23, 2021 58.766 -- 51500000 Aug 22, 2021 58.668 -- 51500000 Aug 21, 2021 58.668 -- 51500000 Aug 20, 2021 58.668 -- 51500000 Aug 19, 2021 58.302 -- 51750000 Aug 18, 2021 58.072 -- 51500000 Aug 17, 2021 58.932 -- 51500000 Aug 16, 2021 58.282 -- 50500000 Aug 15, 2021 57.714 -- 50500000 Aug 14, 2021 57.714 -- 50500000 Aug 13, 2021 57.714 -- 50500000 Aug 12, 2021 57.398 -- 50750000 Aug 11, 2021 56.94 -- 50750000 Aug 10, 2021 57.488 -- 50750000 Aug 09, 2021 57.686 -- 50000000 Aug 08, 2021 57.504 -- 50000000 Aug 07, 2021 57.504 -- 50000000 Aug 06, 2021 57.504 -- 50000000 Aug 05, 2021 57.648 -- 50000000 Aug 04, 2021 57.804 -- 49750000 Aug 03, 2021 57.962 -- 49750000 Aug 02, 2021 57.22 -- 49750000 Aug 01, 2021 57.13 -- 49500000 Jul 31, 2021 57.13 -- 49500000 Jul 30, 2021 57.13 -- 49500000 Jul 29, 2021 57.108 -- 49500000 Jul 28, 2021 57.01 -- 49500000 Jul 27, 2021 56.728 -- 49000000 Jul 26, 2021 56.5 -- 49000000 Jul 25, 2021 56.934 -- 49000000 Jul 24, 2021 56.934 -- 49000000 Jul 23, 2021 56.934 -- 49000000 Jul 22, 2021 56.316 -- 49000000 Jul 21, 2021 55.962 -- 49000000 Jul 20, 2021 55.856 -- 49000000 Jul 19, 2021 55.164 -- 49000000 Jul 18, 2021 55.624 -- 49000000 Jul 17, 2021 55.624 -- 49000000 Jul 16, 2021 55.624 -- 49000000 Jul 15, 2021 55.4 -- 49000000 Jul 14, 2021 55.482 -- 49000000 Jul 13, 2021 55.62 -- 49000000 Jul 12, 2021 55.756 -- 48750000 Jul 11, 2021 55.692 -- 48750000 Jul 10, 2021 55.692 -- 48750000 Jul 09, 2021 55.692 -- 48750000 Jul 08, 2021 55.474 -- 48750000 Jul 07, 2021 55.682 -- 48750000 Jul 06, 2021 55.48 -- 48750000 Jul 05, 2021 55.524 -- 48750000 Jul 04, 2021 55.524 -- 48750000 Jul 03, 2021 55.524 -- 48750000 Jul 02, 2021 55.524 -- 48750000 Jul 01, 2021 55.11 -- 48750000 Jun 30, 2021 54.634 -- 48750000 Jun 29, 2021 54.7 -- 48500000 Jun 28, 2021 54.644 -- 48500000 Jun 27, 2021 54.538 -- 48500000 Jun 26, 2021 54.538 -- 48500000 Jun 25, 2021 54.538 -- 48500000 Jun 24, 2021 54.28 -- 48500000 Jun 23, 2021 53.988 -- 48500000 Jun 22, 2021 54.232 -- 48500000 Jun 21, 2021 54.066 -- 49000000 Jun 20, 2021 53.386 -- 49000000 Jun 19, 2021 53.386 -- 49000000 Jun 18, 2021 53.386 -- 49000000 Jun 17, 2021 54.002 -- 49000000 Jun 16, 2021 53.54 -- 49000000 Jun 15, 2021 53.742 -- 49000000 Jun 14, 2021 53.842 -- 48500000 Jun 13, 2021 53.804 -- 48500000 Jun 12, 2021 53.804 -- 48500000 Jun 11, 2021 53.804 -- 48500000 Jun 10, 2021 54.144 0.106008 48500000 Jun 09, 2021 53.358 -- 48500000 Jun 08, 2021 52.826 -- 48500000 Jun 07, 2021 52.982 -- 48500000 Jun 06, 2021 52.714 -- 48500000 Jun 05, 2021 52.714 -- 48500000 Jun 04, 2021 52.714 -- 48500000 Jun 03, 2021 52.496 -- 48500000 Jun 02, 2021 52.33 -- 48500000 Jun 01, 2021 52.424 -- 48500000 May 31, 2021 53.258 -- 48750000 May 30, 2021 53.258 -- 48750000 May 29, 2021 53.258 -- 48750000 May 28, 2021 53.258 -- 48750000 May 27, 2021 53.084 -- 48750000 May 26, 2021 53.116 -- 48750000 May 25, 2021 53.36 -- 48750000 May 24, 2021 53.486 -- 48750000 May 23, 2021 53.4 -- 48750000 May 22, 2021 53.4 -- 48750000 May 21, 2021 53.4 -- 48750000 May 20, 2021 53.436 -- 48750000 May 19, 2021 52.794 -- 48750000 May 18, 2021 52.896 -- 48750000 May 17, 2021 52.842 -- 48750000 May 16, 2021 52.96 -- 48750000 May 15, 2021 52.96 -- 48750000 May 14, 2021 52.96 -- 48750000 May 13, 2021 52.618 -- 48750000 May 12, 2021 52.194 -- 48750000 May 11, 2021 52.75 -- 48750000 May 10, 2021 53.204 -- 48750000 May 09, 2021 53.338 -- 48750000 May 08, 2021 53.338 -- 48750000 May 07, 2021 53.338 -- 48750000 May 06, 2021 52.974 -- 48750000 May 05, 2021 52.982 -- 48750000 May 04, 2021 52.936 -- 48750000 May 03, 2021 53.084 -- 48750000 May 02, 2021 52.616 -- 49000000 May 01, 2021 52.616 -- 49000000 Apr 30, 2021 52.616 -- 49000000 Apr 29, 2021 52.8 -- 49000000 Apr 28, 2021 53.056 -- 49250000 Apr 27, 2021 53.254 -- 49250000 Apr 26, 2021 53.5 -- 49250000 Apr 25, 2021 53.546 -- 49250000 Apr 24, 2021 53.546 -- 49250000 Apr 23, 2021 53.546 -- 49250000 Apr 22, 2021 53.17 -- 49250000 Apr 21, 2021 53.372 -- 49250000 Apr 20, 2021 52.7 -- 49250000 Apr 19, 2021 52.532 -- 49500000 Apr 18, 2021 52.668 -- 49500000 Apr 17, 2021 52.668 -- 49500000 Apr 16, 2021 52.668 -- 49500000 Apr 15, 2021 52.272 -- 49500000 Apr 14, 2021 51.372 -- 49750000 Apr 13, 2021 51.358 -- 49750000 Apr 12, 2021 50.984 -- 49750000 Apr 11, 2021 51.016 -- 49750000 Apr 10, 2021 51.016 -- 49750000 Apr 09, 2021 51.016 -- 49750000 Apr 08, 2021 50.466 -- 49750000 Apr 07, 2021 50.352 -- 49750000 Apr 06, 2021 50.56 -- 49750000 Apr 05, 2021 50.684 -- 49750000 Apr 04, 2021 50.378 -- 49750000 Apr 03, 2021 50.378 -- 49750000 Apr 02, 2021 50.378 -- 49750000 Apr 01, 2021 50.378 -- 49750000 Mar 31, 2021 50.42 -- 49750000 Mar 30, 2021 50.18 -- 49750000 Mar 29, 2021 50.552 -- 50000000 Mar 28, 2021 50.494 -- 50000000 Mar 27, 2021 50.494 -- 50000000 Mar 26, 2021 50.494 -- 50000000 Mar 25, 2021 49.576 0.132126 50000000 Mar 24, 2021 49.57 -- 50000000 Mar 23, 2021 49.758 -- 50000000 Mar 22, 2021 50.394 -- 50000000 Mar 21, 2021 49.934 -- 50000000 Mar 20, 2021 49.934 -- 50000000 Mar 19, 2021 49.934 -- 50000000 Mar 18, 2021 49.692 -- 50000000 Mar 17, 2021 49.918 -- 50000000 Mar 16, 2021 50.124 -- 50000000 Mar 15, 2021 50.176 -- 50250000 Mar 14, 2021 49.772 -- 50250000 Mar 13, 2021 49.772 -- 50250000 Mar 12, 2021 49.772 -- 50250000 Mar 11, 2021 49.68 -- 50250000 Mar 10, 2021 49.192 -- 50250000 Mar 09, 2021 49.116 -- 50250000 Mar 08, 2021 48.702 -- 50250000 Mar 07, 2021 48.982 -- 50250000 Mar 06, 2021 48.982 -- 50250000 Mar 05, 2021 48.982 -- 50250000 Mar 04, 2021 48.014 -- 50250000 Mar 03, 2021 48.786 -- 50500000 Mar 02, 2021 49.658 -- 50750000 Mar 01, 2021 49.894 -- 50750000 Feb 28, 2021 49.264 -- 50750000 Feb 27, 2021 49.264 -- 50750000 Feb 26, 2021 49.264 -- 50750000 Feb 25, 2021 49.576 -- 51000000 Feb 24, 2021 50.21 -- 51000000 Feb 23, 2021 49.848 -- 51000000 Feb 22, 2021 49.982 -- 51000000 Feb 21, 2021 50.304 -- 51000000 Feb 20, 2021 50.304 -- 51000000 Feb 19, 2021 50.304 -- 51000000 Feb 18, 2021 50.746 -- 51250000 Feb 17, 2021 51.152 -- 51250000 Feb 16, 2021 51.016 -- 51250000 Feb 15, 2021 51.608 -- 51250000 Feb 14, 2021 51.608 -- 51250000 Feb 13, 2021 51.608 -- 51250000 Feb 12, 2021 51.608 -- 51250000 Feb 11, 2021 51.234 -- 51250000 Feb 10, 2021 51.078 -- 51250000 Feb 09, 2021 51.03 -- 51250000 Feb 08, 2021 50.996 -- 51250000 Feb 07, 2021 50.812 -- 51000000 Feb 06, 2021 50.812 -- 51000000 Feb 05, 2021 50.812 -- 51000000 Feb 04, 2021 50.572 -- 51000000 Feb 03, 2021 50.336 -- 51000000 Feb 02, 2021 50.628 -- 51000000 Feb 01, 2021 50.396 -- 51000000 Jan 31, 2021 50.228 -- 51000000 Jan 30, 2021 50.228 -- 51000000 Jan 29, 2021 50.228 -- 51000000 Jan 28, 2021 50.534 -- 51000000 Jan 27, 2021 49.796 -- 51000000 Jan 26, 2021 51.402 -- 51000000 Jan 25, 2021 51.692 -- 51000000 Jan 24, 2021 51.282 -- 51000000 Jan 23, 2021 51.282 -- 51000000 Jan 22, 2021 51.282 -- 51000000 Jan 21, 2021 51.36 -- 51000000 Jan 20, 2021 51.61 -- 51000000 Jan 19, 2021 51.28 -- 50750000 Jan 18, 2021 50.858 -- 50750000 Jan 17, 2021 50.858 -- 50750000 Jan 16, 2021 50.858 -- 50750000 Jan 15, 2021 50.858 -- 50750000 Jan 14, 2021 50.708 -- 50750000 Jan 13, 2021 50.792 -- 50750000 Jan 12, 2021 50.706 -- 50750000 Jan 11, 2021 51.124 -- 50750000 Jan 10, 2021 50.842 -- 50750000 Jan 09, 2021 50.842 -- 50750000 Jan 08, 2021 50.842 -- 50750000 Jan 07, 2021 50.662 -- 50750000 Jan 06, 2021 49.902 -- 51000000 Jan 05, 2021 49.196 -- 51000000 Jan 04, 2021 48.878 -- 51000000 Jan 03, 2021 49.154 -- 51000000 Jan 02, 2021 49.154 -- 51000000 Jan 01, 2021 49.154 -- 51000000 Dec 31, 2020 49.154 -- 51000000 Dec 30, 2020 48.694 -- 51000000 Dec 29, 2020 48.668 -- 51000000 Dec 28, 2020 48.518 -- 51000000 Dec 27, 2020 48.526 -- 51000000 Dec 26, 2020 48.526 -- 51000000 Dec 25, 2020 48.526 -- 51000000 Dec 24, 2020 48.526 -- 51000000 Dec 23, 2020 48.458 -- 51000000 Dec 22, 2020 48.388 -- 51000000 Dec 21, 2020 48.512 -- 51000000 Dec 20, 2020 48.926 -- 51000000 Dec 19, 2020 48.926 -- 51000000 Dec 18, 2020 48.926 -- 51000000 Dec 17, 2020 48.894 -- 51000000 Dec 16, 2020 48.3 -- 51000000 Dec 15, 2020 48.512 -- 51000000 Dec 14, 2020 48.028 0.151408 51000000 Dec 13, 2020 48.446 -- 51000000 Dec 12, 2020 48.446 -- 51000000 Dec 11, 2020 48.446 -- 51000000 Dec 10, 2020 48.614 -- 51000000 Dec 09, 2020 48.62 -- 51000000 Dec 08, 2020 48.858 -- 51000000 Dec 07, 2020 48.474 -- 51000000 Dec 06, 2020 48.756 -- 51000000 Dec 05, 2020 48.756 -- 51000000 Dec 04, 2020 48.756 -- 51000000 Dec 03, 2020 48.224 -- 51000000 Dec 02, 2020 48.208 -- 51000000 Dec 01, 2020 47.874 -- 51000000 Nov 30, 2020 47.556 -- 51000000 Nov 29, 2020 47.34 -- 51000000 Nov 28, 2020 47.34 -- 51000000 Nov 27, 2020 47.34 -- 51000000 Nov 26, 2020 46.778 -- 51000000 Nov 25, 2020 46.778 -- 51000000 Nov 24, 2020 46.918 -- 51000000 Nov 23, 2020 46.864 -- 51000000 Nov 22, 2020 46.952 -- 50750000 Nov 21, 2020 46.952 -- 50750000 Nov 20, 2020 46.952 -- 50750000 Nov 19, 2020 46.986 -- 50750000 Nov 18, 2020 47 -- 50750000 Nov 17, 2020 47.848 -- 50750000 Nov 16, 2020 48.156 -- 50750000 Nov 15, 2020 48.266 -- 50750000 Nov 14, 2020 48.266 -- 50750000 Nov 13, 2020 48.266 -- 50750000 Nov 12, 2020 47.664 -- 50750000 Nov 11, 2020 47.812 -- 50500000 Nov 10, 2020 47.792 -- 50250000 Nov 09, 2020 47.684 -- 50000000 Nov 08, 2020 47.454 -- 50000000 Nov 07, 2020 47.454 -- 50000000 Nov 06, 2020 47.454 -- 50000000 Nov 05, 2020 47.456 -- 50000000 Nov 04, 2020 47.298 -- 50000000 Nov 03, 2020 45.298 -- 50000000 Nov 02, 2020 44.626 -- 50000000 Nov 01, 2020 43.932 -- 50250000 Oct 31, 2020 43.932 -- 50250000 Oct 30, 2020 43.932 -- 50250000 Oct 29, 2020 44.072 -- 50250000 Oct 28, 2020 44.334 -- 50250000 Oct 27, 2020 45.8 -- 50250000 Oct 26, 2020 46.036 -- 50250000 Oct 25, 2020 46.538 -- 50250000 Oct 24, 2020 46.538 -- 50250000 Oct 23, 2020 46.538 -- 50250000 Oct 22, 2020 46.372 -- 50500000 Oct 21, 2020 45.67 -- 50750000 Oct 20, 2020 45.938 -- 50750000 Oct 19, 2020 45.912 -- 50750000 Oct 18, 2020 46.66 -- 50750000 Oct 17, 2020 46.66 -- 50750000 Oct 16, 2020 46.66 -- 50750000 Oct 15, 2020 46.25 -- 50750000 Oct 14, 2020 46.578 -- 50750000 Oct 13, 2020 46.894 -- 50750000 Oct 12, 2020 47.162 -- 50750000 Oct 11, 2020 46.866 -- 50750000 Oct 10, 2020 46.866 -- 50750000 Oct 09, 2020 46.866 -- 50750000 Oct 08, 2020 46.462 -- 50750000 Oct 07, 2020 46.236 -- 50750000 Oct 06, 2020 45.326 -- 50750000 Oct 05, 2020 45.896 -- 50750000 Oct 04, 2020 44.904 -- 50750000 Oct 03, 2020 44.904 -- 50750000 Oct 02, 2020 44.904 -- 50750000 Oct 01, 2020 45.336 -- 50750000 Sep 30, 2020 45.48 -- 50750000 Sep 29, 2020 44.768 -- 50750000 Sep 28, 2020 44.766 -- 50750000 Sep 27, 2020 44.404 -- 50500000 Sep 26, 2020 44.404 -- 50500000 Sep 25, 2020 44.404 -- 50500000 Sep 24, 2020 43.63 -- 50500000 Sep 23, 2020 43.876 0.17785 50500000 Sep 22, 2020 44.54 -- 50500000 Sep 21, 2020 44.582 -- 50500000 Sep 20, 2020 45.41 -- 50500000 Sep 19, 2020 45.41 -- 50500000 Sep 18, 2020 45.41 -- 50500000 Sep 17, 2020 45.43 -- 50500000 Sep 16, 2020 45.562 -- 50500000 Sep 15, 2020 45.652 -- 50500000 Sep 14, 2020 45.556 -- 50500000 Sep 13, 2020 44.72 -- 50500000 Sep 12, 2020 44.72 -- 50500000 Sep 11, 2020 44.72 -- 50500000 Sep 10, 2020 44.558 -- 50500000 Sep 09, 2020 45.254 -- 50750000 Sep 08, 2020 44.456 -- 51000000 Sep 07, 2020 45.218 -- 51000000 Sep 06, 2020 45.218 -- 51000000 Sep 05, 2020 45.218 -- 51000000 Sep 04, 2020 45.218 -- 51000000 Sep 03, 2020 45.57 -- 51000000 Sep 02, 2020 46.898 -- 51000000 Sep 01, 2020 45.986 -- 51000000 Aug 31, 2020 46.43 -- 51000000 Aug 30, 2020 46.24 -- 51000000 Aug 29, 2020 46.24 -- 51000000 Aug 28, 2020 46.24 -- 51000000 Aug 27, 2020 46.15 -- 51250000 Aug 26, 2020 45.804 -- 51250000 Aug 25, 2020 45.864 -- 51250000 Aug 24, 2020 45.53 -- 51250000 Aug 23, 2020 45.786 -- 51250000 Aug 22, 2020 45.786 -- 51250000 Aug 21, 2020 45.786 -- 51250000 Aug 20, 2020 45.76 -- 51250000 Aug 19, 2020 45.872 -- 51250000 Aug 18, 2020 46.126 -- 51250000 Aug 17, 2020 46.168 -- 51250000 Aug 16, 2020 45.844 -- 53500000 Aug 15, 2020 45.844 -- 53500000 Aug 14, 2020 45.844 -- 53500000 Aug 13, 2020 45.958 -- 53500000 Aug 12, 2020 46.002 -- 53750000 Aug 11, 2020 45.248 -- 53750000 Aug 10, 2020 45.592 -- 53750000 Aug 09, 2020 45.802 -- 53750000 Aug 08, 2020 45.802 -- 53750000 Aug 07, 2020 45.802 -- 53750000 Aug 06, 2020 45.668 -- 54750000 Aug 05, 2020 45.922 -- 55000000 Aug 04, 2020 45.698 -- 55000000 Aug 03, 2020 45.91 -- 55000000 Aug 02, 2020 45.408 -- 55000000 Aug 01, 2020 45.408 -- 55000000 Jul 31, 2020 45.408 -- 55000000 Jul 30, 2020 45.7 -- 55000000 Jul 29, 2020 45.922 -- 55750000 Jul 28, 2020 45.492 -- 55750000 Jul 27, 2020 45.59 -- 55750000 Jul 26, 2020 45.234 -- 55750000 Jul 25, 2020 45.234 -- 55750000 Jul 24, 2020 45.234 -- 55750000 Jul 23, 2020 45.766 -- 55250000 Jul 22, 2020 46 -- 55250000 Jul 21, 2020 45.638 -- 55250000 Jul 20, 2020 45.734 -- 55250000 Jul 19, 2020 45.726 -- 52500000 Jul 18, 2020 45.726 -- 52500000 Jul 17, 2020 45.726 -- 52500000 Jul 16, 2020 45.074 -- 52500000 Jul 15, 2020 45.174 -- 53250000 Jul 14, 2020 44.516 -- 54000000 Jul 13, 2020 43.632 -- 54000000 Jul 12, 2020 43.504 -- 54000000 Jul 11, 2020 43.504 -- 54000000 Jul 10, 2020 43.504 -- 54000000 Jul 09, 2020 43.62 -- 54000000 Jul 08, 2020 43.934 -- 54000000 Jul 07, 2020 43.88 -- 54000000 Jul 06, 2020 44.21 -- 54000000 Jul 05, 2020 43.756 -- 54000000 Jul 04, 2020 43.756 -- 54000000 Jul 03, 2020 43.756 -- 54000000 Jul 02, 2020 43.756 -- 54000000 Jul 01, 2020 43.444 -- 54000000 Jun 30, 2020 43.126 -- 54000000 Jun 29, 2020 42.354 -- 54250000 Jun 28, 2020 42.042 -- 54250000 Jun 27, 2020 42.042 -- 54250000 Jun 26, 2020 42.042 -- 54250000 Jun 25, 2020 42.582 -- 54250000 Jun 24, 2020 42.118 -- 53500000 Jun 23, 2020 43.252 -- 53500000 Jun 22, 2020 43.08 -- 53500000 Jun 21, 2020 43.202 -- 53250000 Jun 20, 2020 43.202 -- 53250000 Jun 19, 2020 43.202 -- 53250000 Jun 18, 2020 42.742 -- 52750000 Jun 17, 2020 42.836 -- 52750000 Jun 16, 2020 42.856 -- 53000000 Jun 15, 2020 41.892 0.12067 53000000 Jun 14, 2020 41.87 -- 52250000 Jun 13, 2020 41.87 -- 52250000 Jun 12, 2020 41.87 -- 52250000 Jun 11, 2020 41.55 -- 52250000 Jun 10, 2020 43.996 -- 52250000 Jun 09, 2020 44.012 -- 52250000 Jun 08, 2020 44.484 -- 53250000 Jun 07, 2020 44.184 -- 53250000 Jun 06, 2020 44.184 -- 53250000 Jun 05, 2020 44.184 -- 53250000 Jun 04, 2020 43.5 -- 53500000 Jun 03, 2020 43.914 -- 53500000 Jun 02, 2020 44.034 -- 55250000 Jun 01, 2020 43.78 -- 55500000 May 31, 2020 44.196 -- 55250000 May 30, 2020 44.196 -- 55250000 May 29, 2020 44.196 -- 55250000 May 28, 2020 43.638 -- 55750000 May 27, 2020 43.122 -- 55750000 May 26, 2020 42.732 -- 56250000 May 25, 2020 42.872 -- 55750000 May 24, 2020 42.872 -- 55750000 May 23, 2020 42.872 -- 55750000 May 22, 2020 42.872 -- 55750000 May 21, 2020 42.742 -- 55750000 May 20, 2020 43.092 -- 56000000 May 19, 2020 42.986 -- 56000000 May 18, 2020 43.53 -- 56250000 May 17, 2020 43.09 -- 56250000 May 16, 2020 43.09 -- 56250000 May 15, 2020 43.09 -- 56250000 May 14, 2020 42.694 -- 56250000 May 13, 2020 42.274 -- 56250000 May 12, 2020 42.758 -- 56250000 May 11, 2020 43.422 -- 56250000 May 10, 2020 42.626 -- 56250000 May 09, 2020 42.626 -- 56250000 May 08, 2020 42.626 -- 56250000 May 07, 2020 42.372 -- 56250000 May 06, 2020 42.33 -- 56750000 May 05, 2020 42.662 -- 57250000 May 04, 2020 41.762 -- 57250000 May 03, 2020 41.646 -- 57250000 May 02, 2020 41.646 -- 57250000 May 01, 2020 41.646 -- 57250000 Apr 30, 2020 42.496 -- 57000000 Apr 29, 2020 42.728 -- 57000000 Apr 28, 2020 42.362 -- 57000000 Apr 27, 2020 43.326 -- 57000000 Apr 26, 2020 42.75 -- 57000000 Apr 25, 2020 42.75 -- 57000000 Apr 24, 2020 42.75 -- 57000000 Apr 23, 2020 42.11 -- 57250000 Apr 22, 2020 41.87 -- 55500000 Apr 21, 2020 41.2 -- 55500000 Apr 20, 2020 42.536 -- 54250000 Apr 19, 2020 42.788 -- 53750000 Apr 18, 2020 42.788 -- 53750000 Apr 17, 2020 42.788 -- 53750000 Apr 16, 2020 41.86 -- 53750000 Apr 15, 2020 40.934 -- 53000000 Apr 14, 2020 41.142 -- 53000000 Apr 13, 2020 39.816 -- 53000000 Apr 12, 2020 40.19 -- 52750000 Apr 11, 2020 40.19 -- 52750000 Apr 10, 2020 40.19 -- 52750000 Apr 09, 2020 40.19 -- 52750000 Apr 08, 2020 39.926 -- 52750000 Apr 07, 2020 38.326 -- 52250000 Apr 06, 2020 38.724 -- 52250000 Apr 05, 2020 36.724 -- 52250000 Apr 04, 2020 36.724 -- 52250000 Apr 03, 2020 36.724 -- 52250000 Apr 02, 2020 37.112 -- 52250000 Apr 01, 2020 36.062 -- 52250000 Mar 31, 2020 37.526 -- 52500000 Mar 30, 2020 37.692 -- 52750000 Mar 29, 2020 36.054 -- 53000000 Mar 28, 2020 36.054 -- 53000000 Mar 27, 2020 36.054 -- 53000000 Mar 26, 2020 36.916 -- 53000000 Mar 25, 2020 34.536 0.122521 53000000 Mar 24, 2020 34.182 -- 53250000 Mar 23, 2020 31.768 -- 54000000 Mar 22, 2020 33.31 -- 54250000 Mar 21, 2020 33.31 -- 54250000 Mar 20, 2020 33.31 -- 54250000 Mar 19, 2020 34.68 -- 54250000 Mar 18, 2020 35.164 -- 54000000 Mar 17, 2020 36.408 -- 54000000 Mar 16, 2020 34.336 -- 54000000 Mar 15, 2020 38.258 -- 54000000 Mar 14, 2020 38.258 -- 54000000 Mar 13, 2020 38.258 -- 54000000 Mar 12, 2020 35.778 -- 54000000 Mar 11, 2020 38.646 -- 54000000 Mar 10, 2020 40.284 -- 53250000 Mar 09, 2020 38.924 -- 53250000 Mar 08, 2020 41.118 -- 53250000 Mar 07, 2020 41.118 -- 53250000 Mar 06, 2020 41.118 -- 53250000 Mar 05, 2020 41.39 -- 53000000 Mar 04, 2020 42.38 -- 53000000 Mar 03, 2020 40.082 -- 53000000 Mar 02, 2020 41.158 -- 53250000 Mar 01, 2020 39.336 -- 53500000 Feb 29, 2020 39.336 -- 53500000 Feb 28, 2020 39.336 -- 53500000 Feb 27, 2020 39.856 -- 53500000 Feb 26, 2020 41.168 -- 53500000 Feb 25, 2020 41.252 -- 53500000 Feb 24, 2020 42.518 -- 52500000 Feb 23, 2020 43.924 -- 52500000 Feb 22, 2020 43.924 -- 52500000 Feb 21, 2020 43.924 -- 52500000 Feb 20, 2020 43.94 -- 52500000 Feb 19, 2020 44.206 -- 52500000 Feb 18, 2020 43.994 -- 52500000 Feb 17, 2020 44.126 -- 52500000 Feb 16, 2020 44.126 -- 52500000 Feb 15, 2020 44.126 -- 52500000 Feb 14, 2020 44.126 -- 52500000 Feb 13, 2020 44.024 -- 52500000 Feb 12, 2020 44.21 -- 52750000 Feb 11, 2020 44.124 -- 52750000 Feb 10, 2020 43.85 -- 52750000 Feb 09, 2020 43.598 -- 52750000 Feb 08, 2020 43.598 -- 52750000 Feb 07, 2020 43.598 -- 52750000 Feb 06, 2020 43.954 -- 52750000 Feb 05, 2020 43.922 -- 52750000 Feb 04, 2020 43.128 -- 52500000 Feb 03, 2020 42.398 -- 52500000 Feb 02, 2020 42.012 -- 52500000 Feb 01, 2020 42.012 -- 52500000 Jan 31, 2020 42.012 -- 52500000 Jan 30, 2020 42.84 -- 52500000 Jan 29, 2020 43.148 -- 52500000 Jan 28, 2020 43.248 -- 52500000 Jan 27, 2020 43.016 -- 52500000 Jan 26, 2020 43.35 -- 52500000 Jan 25, 2020 43.35 -- 52500000 Jan 24, 2020 43.35 -- 52500000 Jan 23, 2020 44.082 -- 52500000 Jan 22, 2020 44.318 -- 52500000 Jan 21, 2020 44.248 -- 52500000 Jan 20, 2020 44.242 -- 52500000 Jan 19, 2020 44.242 -- 52500000 Jan 18, 2020 44.242 -- 52500000 Jan 17, 2020 44.242 -- 52500000 Jan 16, 2020 44.25 -- 52500000 Jan 15, 2020 44.008 -- 52500000 Jan 14, 2020 43.668 -- 52500000 Jan 13, 2020 43.386 -- 52500000 Jan 12, 2020 43.568 -- 52500000 Jan 11, 2020 43.568 -- 52500000 Jan 10, 2020 43.568 -- 52500000 Jan 09, 2020 43.534 -- 52500000 Jan 08, 2020 43.322 -- 52500000 Jan 07, 2020 43.046 -- 52250000 Jan 06, 2020 43.136 -- 52250000 Jan 05, 2020 42.866 -- 52500000 Jan 04, 2020 42.866 -- 52500000 Jan 03, 2020 42.866 -- 52500000 Jan 02, 2020 43.226 -- 51750000 Jan 01, 2020 43.146 -- 51500000 Dec 31, 2019 43.146 -- 51500000 Dec 30, 2019 43.016 -- 51250000 Dec 29, 2019 43.304 -- 51250000 Dec 28, 2019 43.304 -- 51250000 Dec 27, 2019 43.304 -- 51250000 Dec 26, 2019 43.3 -- 51250000 Dec 25, 2019 43.352 -- 51250000 Dec 24, 2019 43.352 -- 51250000 Dec 23, 2019 43.382 -- 51000000 Dec 22, 2019 43.232 -- 51250000 Dec 21, 2019 43.232 -- 51250000 Dec 20, 2019 43.232 -- 51250000 Dec 19, 2019 42.916 -- 51250000 Dec 18, 2019 42.734 -- 51250000 Dec 17, 2019 42.7 -- 51250000 Dec 16, 2019 42.712 0.128518 50750000 Dec 15, 2019 42.368 -- 50750000 Dec 14, 2019 42.368 -- 50750000 Dec 13, 2019 42.368 -- 50750000 Dec 12, 2019 42.376 -- 50750000 Dec 11, 2019 42.016 -- 50500000 Dec 10, 2019 41.98 -- 50500000 Dec 09, 2019 41.916 -- 50500000 Dec 08, 2019 42.236 -- 50500000 Dec 07, 2019 42.236 -- 50500000 Dec 06, 2019 42.236 -- 50500000 Dec 05, 2019 41.964 -- 50500000 Dec 04, 2019 42.008 -- 50500000 Dec 03, 2019 41.63 -- 50750000 Dec 02, 2019 41.692 -- 50250000 Dec 01, 2019 41.892 -- 50250000 Nov 30, 2019 41.892 -- 50250000 Nov 29, 2019 41.892 -- 50250000 Nov 28, 2019 42.046 -- 50250000 Nov 27, 2019 42.046 -- 50250000 Nov 26, 2019 41.826 -- 50250000 Nov 25, 2019 41.842 -- 50250000 Nov 24, 2019 41.324 -- 50500000 Nov 23, 2019 41.324 -- 50500000 Nov 22, 2019 41.324 -- 50500000 Nov 21, 2019 41.17 -- 50500000 Nov 20, 2019 41.102 -- 50750000 Nov 19, 2019 41.098 -- 50750000 Nov 18, 2019 40.796 -- 50750000 Nov 17, 2019 40.928 -- 50750000 Nov 16, 2019 40.928 -- 50750000 Nov 15, 2019 40.928 -- 50750000 Nov 14, 2019 40.056 -- 50750000 Nov 13, 2019 40.074 -- 50750000 Nov 12, 2019 40.038 -- 50750000 Nov 11, 2019 39.806 -- 50750000 Nov 10, 2019 39.966 -- 50750000 Nov 09, 2019 39.966 -- 50750000 Nov 08, 2019 39.966 -- 50750000 Nov 07, 2019 39.616 -- 51750000 Nov 06, 2019 39.5 -- 51750000 Nov 05, 2019 39.312 -- 51750000 Nov 04, 2019 39.654 -- 51750000 Nov 03, 2019 39.786 -- 51750000 Nov 02, 2019 39.786 -- 51750000 Nov 01, 2019 39.786 -- 51750000 Oct 31, 2019 39.64 -- 51750000 Oct 30, 2019 39.712 -- 51750000 Oct 29, 2019 39.438 -- 52000000 Oct 28, 2019 39.022 -- 52000000 Oct 27, 2019 38.614 -- 52000000 Oct 26, 2019 38.614 -- 52000000 Oct 25, 2019 38.614 -- 52000000 Oct 24, 2019 38.514 -- 52000000 Oct 23, 2019 38.734 -- 52000000 Oct 22, 2019 38.506 -- 52000000 Oct 21, 2019 38.474 -- 52000000 Oct 20, 2019 38.472 -- 52000000 Oct 19, 2019 38.472 -- 52000000 Oct 18, 2019 38.472 -- 52000000 Oct 17, 2019 38.608 -- 52000000 Oct 16, 2019 38.316 -- 52250000 Oct 15, 2019 38.368 -- 52250000 Oct 14, 2019 37.708 -- 52500000 Oct 13, 2019 37.726 -- 52500000 Oct 12, 2019 37.726 -- 52500000 Oct 11, 2019 37.726 -- 52500000 Oct 10, 2019 37.392 -- 52500000 Oct 09, 2019 37.212 -- 52750000 Oct 08, 2019 36.956 -- 52750000 Oct 07, 2019 37.66 -- 52750000 Oct 06, 2019 37.822 -- 52750000 Oct 05, 2019 37.822 -- 52750000 Oct 04, 2019 37.822 -- 52750000 Oct 03, 2019 37.25 -- 52750000 Oct 02, 2019 36.854 -- 52750000 Oct 01, 2019 37.398 -- 52750000 Sep 30, 2019 37.804 -- 52750000 Sep 29, 2019 37.472 -- 52750000 Sep 28, 2019 37.472 -- 52750000 Sep 27, 2019 37.472 -- 52750000 Sep 26, 2019 37.662 -- 52750000 Sep 25, 2019 37.946 -- 52750000 Sep 24, 2019 38.13 0.150966 52750000 Sep 23, 2019 38.664 -- 53000000 Sep 22, 2019 38.89 -- 53000000 Sep 21, 2019 38.89 -- 53000000 Sep 20, 2019 38.89 -- 53000000 Sep 19, 2019 38.668 -- 53000000 Sep 18, 2019 38.498 -- 53000000 Sep 17, 2019 38.514 -- 53000000 Sep 16, 2019 38.456 -- 53000000 Sep 15, 2019 38.518 -- 53000000 Sep 14, 2019 38.518 -- 53000000 Sep 13, 2019 38.518 -- 53000000 Sep 12, 2019 38.52 -- 52500000 Sep 11, 2019 38.552 -- 52500000 Sep 10, 2019 38.144 -- 52500000 Sep 09, 2019 38 -- 52500000 Sep 08, 2019 38.378 -- 52500000 Sep 07, 2019 38.378 -- 52500000 Sep 06, 2019 38.378 -- 52500000 Sep 05, 2019 38.29 -- 52750000 Sep 04, 2019 37.926 -- 53000000 Sep 03, 2019 37.932 -- 53000000 Sep 02, 2019 38.202 -- 53000000 Sep 01, 2019 38.202 -- 53000000 Aug 31, 2019 38.202 -- 53000000 Aug 30, 2019 38.202 -- 53000000 Aug 29, 2019 38.15 -- 53500000 Aug 28, 2019 37.852 -- 53750000 Aug 27, 2019 37.59 -- 53750000 Aug 26, 2019 37.81 -- 53750000 Aug 25, 2019 37.432 -- 53750000 Aug 24, 2019 37.432 -- 53750000 Aug 23, 2019 37.432 -- 53750000 Aug 22, 2019 38.306 -- 53750000 Aug 21, 2019 38.52 -- 53750000 Aug 20, 2019 38.238 -- 53750000 Aug 19, 2019 38.58 -- 53750000 Aug 18, 2019 38.216 -- 53750000 Aug 17, 2019 38.216 -- 53750000 Aug 16, 2019 38.216 -- 53750000 Aug 15, 2019 37.736 -- 53750000 Aug 14, 2019 37.612 -- 53750000 Aug 13, 2019 38.694 -- 53750000 Aug 12, 2019 38.216 -- 53750000 Aug 11, 2019 38.624 -- 53750000 Aug 10, 2019 38.624 -- 53750000 Aug 09, 2019 38.624 -- 53750000 Aug 08, 2019 38.592 -- 53750000 Aug 07, 2019 38.064 -- 53750000 Aug 06, 2019 38.062 -- 53750000 Aug 05, 2019 37.508 -- 53750000 Aug 04, 2019 38.432 -- 53500000 Aug 03, 2019 38.432 -- 53500000 Aug 02, 2019 38.432 -- 53500000 Aug 01, 2019 38.55 -- 53750000 Jul 31, 2019 38.52 -- 53750000 Jul 30, 2019 38.9 -- 54000000 Jul 29, 2019 39.012 -- 54000000 Jul 28, 2019 38.872 -- 54000000 Jul 27, 2019 38.872 -- 54000000 Jul 26, 2019 38.872 -- 54000000 Jul 25, 2019 38.672 -- 54000000 Jul 24, 2019 38.908 -- 54500000 Jul 23, 2019 38.856 -- 54500000 Jul 22, 2019 38.648 -- 54500000 Jul 21, 2019 38.696 -- 54500000 Jul 20, 2019 38.696 -- 54500000 Jul 19, 2019 38.696 -- 54500000 Jul 18, 2019 39.114 -- 54750000 Jul 17, 2019 38.878 -- 54750000 Jul 16, 2019 38.844 -- 55500000 Jul 15, 2019 39.042 -- 55500000 Jul 14, 2019 38.946 -- 55500000 Jul 13, 2019 38.946 -- 55500000 Jul 12, 2019 38.946 -- 55500000 Jul 11, 2019 39.366 -- 55500000 Jul 10, 2019 39.364 -- 55500000 Jul 09, 2019 39.23 -- 55500000 Jul 08, 2019 39.154 -- 55500000 Jul 07, 2019 39.472 -- 55500000 Jul 06, 2019 39.472 -- 55500000 Jul 05, 2019 39.472 -- 55500000 Jul 04, 2019 39.75 -- 55500000 Jul 03, 2019 39.75 -- 55500000 Jul 02, 2019 39.394 -- 55500000 Jul 01, 2019 39.262 -- 55500000 Jun 30, 2019 39.054 -- 55500000 Jun 29, 2019 39.054 -- 55500000 Jun 28, 2019 39.054 -- 55500000 Jun 27, 2019 38.858 -- 55250000 Jun 26, 2019 38.576 -- 55250000 Jun 25, 2019 39.048 -- 55250000 Jun 24, 2019 39.21 -- 55250000 Jun 23, 2019 39.444 -- 55000000 Jun 22, 2019 39.444 -- 55000000 Jun 21, 2019 39.444 -- 55000000 Jun 20, 2019 39.284 -- 55000000 Jun 19, 2019 39.14 -- 54750000 Jun 18, 2019 38.778 -- 54750000 Jun 17, 2019 38.444 0.106798 54750000 Jun 16, 2019 38.324 -- 54750000 Jun 15, 2019 38.324 -- 54750000 Jun 14, 2019 38.324 -- 54750000 Jun 13, 2019 38.442 -- 54750000 Jun 12, 2019 38.456 -- 54750000 Jun 11, 2019 38.246 -- 54750000 Jun 10, 2019 38.342 -- 54750000 Jun 09, 2019 38.218 -- 54750000 Jun 08, 2019 38.218 -- 54750000 Jun 07, 2019 38.218 -- 54750000 Jun 06, 2019 37.742 -- 54750000 Jun 05, 2019 37.648 -- 54500000 Jun 04, 2019 37.41 -- 54500000 Jun 03, 2019 36.756 -- 54500000 Jun 02, 2019 36.654 -- 54250000 Jun 01, 2019 36.654 -- 54250000 May 31, 2019 36.654 -- 54250000 May 30, 2019 36.938 -- 53750000 May 29, 2019 36.748 -- 54000000 May 28, 2019 37.1 -- 54000000 May 27, 2019 37.62 -- 54500000 May 26, 2019 37.62 -- 54500000 May 25, 2019 37.62 -- 54500000 May 24, 2019 37.62 -- 54500000 May 23, 2019 37.52 -- 54500000 May 22, 2019 37.7 -- 54500000 May 21, 2019 37.488 -- 54500000 May 20, 2019 37.16 -- 54500000 May 19, 2019 37.214 -- 54500000 May 18, 2019 37.214 -- 54500000 May 17, 2019 37.214 -- 54500000 May 16, 2019 37.312 -- 54500000 May 15, 2019 36.996 -- 54500000 May 14, 2019 36.882 -- 54500000 May 13, 2019 36.702 -- 54250000 May 12, 2019 37.394 -- 54250000 May 11, 2019 37.394 -- 54250000 May 10, 2019 37.394 -- 54250000 May 09, 2019 37.434 -- 55250000 May 08, 2019 37.484 -- 55250000 May 07, 2019 37.448 -- 55500000 May 06, 2019 38.216 -- 55500000 May 05, 2019 37.99 -- 55500000 May 04, 2019 37.99 -- 55500000 May 03, 2019 37.99 -- 55500000 May 02, 2019 37.672 -- 55500000 May 01, 2019 37.488 -- 55750000 Apr 30, 2019 37.63 -- 55750000 Apr 29, 2019 37.478 -- 55750000 Apr 28, 2019 37.562 -- 55750000 Apr 27, 2019 37.562 -- 55750000 Apr 26, 2019 37.562 -- 55750000 Apr 25, 2019 37.182 -- 56000000 Apr 24, 2019 36.788 -- 56000000 Apr 23, 2019 36.848 -- 56500000 Apr 22, 2019 36.248 -- 56500000 Apr 21, 2019 36.214 -- 57000000 Apr 20, 2019 36.214 -- 57000000 Apr 19, 2019 36.214 -- 57000000 Apr 18, 2019 36.214 -- 57000000 Apr 17, 2019 36.16 -- 57750000 Apr 16, 2019 37.302 -- 59250000 Apr 15, 2019 38.066 -- 59250000 Apr 14, 2019 37.95 -- 59250000 Apr 13, 2019 37.95 -- 59250000 Apr 12, 2019 37.95 -- 59250000 Apr 11, 2019 38.298 -- 59250000 Apr 10, 2019 38.78 -- 59500000 Apr 09, 2019 38.69 -- 60000000 Apr 08, 2019 38.892 -- 60000000 Apr 07, 2019 38.912 -- 60000000 Apr 06, 2019 38.912 -- 60000000 Apr 05, 2019 38.912 -- 60000000 Apr 04, 2019 38.628 -- 60000000 Apr 03, 2019 38.732 -- 60500000 Apr 02, 2019 38.758 -- 61250000 Apr 01, 2019 38.812 -- 61500000 Mar 31, 2019 38.754 -- 61500000 Mar 30, 2019 38.754 -- 61500000 Mar 29, 2019 38.754 -- 61500000 Mar 28, 2019 38.302 -- 61500000 Mar 27, 2019 38.164 -- 61500000 Mar 26, 2019 38.51 -- 62250000 Mar 25, 2019 38.25 -- 61750000 Mar 24, 2019 38.28 -- 61750000 Mar 23, 2019 38.28 -- 61750000 Mar 22, 2019 38.28 -- 61750000 Mar 21, 2019 39.042 -- 61750000 Mar 20, 2019 38.862 0.104556 61750000 Mar 19, 2019 39.232 -- 61750000 Mar 18, 2019 38.94 -- 61000000 Mar 17, 2019 38.998 -- 61000000 Mar 16, 2019 38.998 -- 61000000 Mar 15, 2019 38.998 -- 61000000 Mar 14, 2019 38.792 -- 61000000 Mar 13, 2019 38.852 -- 61000000 Mar 12, 2019 38.416 -- 61000000 Mar 11, 2019 38.162 -- 61000000 Mar 10, 2019 37.692 -- 61000000 Mar 09, 2019 37.692 -- 61000000 Mar 08, 2019 37.692 -- 61000000 Mar 07, 2019 37.776 -- 61000000 Mar 06, 2019 38.06 -- 60750000 Mar 05, 2019 38.68 -- 60750000 Mar 04, 2019 38.708 -- 60750000 Mar 03, 2019 39.244 -- 60750000 Mar 02, 2019 39.244 -- 60750000 Mar 01, 2019 39.244 -- 60750000 Feb 28, 2019 38.672 -- 60750000 Feb 27, 2019 38.8 -- 60750000 Feb 26, 2019 38.928 -- 60750000 Feb 25, 2019 39.062 -- 60750000 Feb 24, 2019 38.96 -- 60750000 Feb 23, 2019 38.96 -- 60750000 Feb 22, 2019 38.96 -- 60750000 Feb 21, 2019 38.58 -- 60750000 Feb 20, 2019 38.92 -- 62000000 Feb 19, 2019 38.986 -- 62000000 Feb 18, 2019 39.106 -- 62250000 Feb 17, 2019 39.106 -- 62250000 Feb 16, 2019 39.106 -- 62250000 Feb 15, 2019 39.106 -- 62250000 Feb 14, 2019 38.538 -- 62250000 Feb 13, 2019 38.442 -- 65250000 Feb 12, 2019 38.332 -- 64000000 Feb 11, 2019 37.832 -- 64000000 Feb 10, 2019 37.858 -- 64000000 Feb 09, 2019 37.858 -- 64000000 Feb 08, 2019 37.858 -- 64000000 Feb 07, 2019 37.802 -- 64000000 Feb 06, 2019 38.228 -- 64500000 Feb 05, 2019 38.114 -- 64500000 Feb 04, 2019 38.148 -- 64500000 Feb 03, 2019 38.254 -- 64250000 Feb 02, 2019 38.254 -- 64250000 Feb 01, 2019 38.254 -- 64250000 Jan 31, 2019 38.166 -- 64250000 Jan 30, 2019 37.716 -- 64750000 Jan 29, 2019 37.182 -- 64750000 Jan 28, 2019 37.026 -- 64750000 Jan 27, 2019 37.472 -- 64750000 Jan 26, 2019 37.472 -- 64750000 Jan 25, 2019 37.472 -- 64750000 Jan 24, 2019 37.374 -- 64750000 Jan 23, 2019 37.654 -- 64750000 Jan 22, 2019 37.63 -- 64750000 Jan 21, 2019 37.928 -- 64750000 Jan 20, 2019 37.928 -- 64750000 Jan 19, 2019 37.928 -- 64750000 Jan 18, 2019 37.928 -- 64750000 Jan 17, 2019 37.5 -- 64750000 Jan 16, 2019 37.158 -- 64500000 Jan 15, 2019 37.214 -- 63000000 Jan 14, 2019 36.56 -- 63000000 Jan 13, 2019 36.976 -- 63000000 Jan 12, 2019 36.976 -- 63000000 Jan 11, 2019 36.976 -- 63000000 Jan 10, 2019 36.87 -- 63000000 Jan 09, 2019 36.748 -- 62500000 Jan 08, 2019 36.606 -- 62750000 Jan 07, 2019 36.236 -- 62750000 Jan 06, 2019 35.97 -- 62750000 Jan 05, 2019 35.97 -- 62750000 Jan 04, 2019 35.97 -- 62750000 Jan 03, 2019 34.88 -- 62750000 Jan 02, 2019 35.668 -- 63000000 Jan 01, 2019 36.158 -- 63000000 Dec 31, 2018 36.158 -- 63000000 Dec 30, 2018 35.642 -- 62750000 Dec 29, 2018 35.642 -- 62750000 Dec 28, 2018 35.642 0.285551 62750000 Dec 27, 2018 35.904 -- 62750000 Dec 26, 2018 35.544 -- 63750000 Dec 25, 2018 33.974 -- 63750000 Dec 24, 2018 33.974 -- 63750000 Dec 23, 2018 34.816 -- 63750000 Dec 22, 2018 34.816 -- 63750000 Dec 21, 2018 34.816 -- 63750000 Dec 20, 2018 35.362 -- 63750000 Dec 19, 2018 35.856 -- 63750000 Dec 18, 2018 36.35 -- 64250000 Dec 17, 2018 36.638 0.115128 63500000 Dec 16, 2018 37.552 -- 63500000 Dec 15, 2018 37.552 -- 63500000 Dec 14, 2018 37.552 -- 63500000 Dec 13, 2018 38.804 -- 63500000 Dec 12, 2018 38.828 -- 63500000 Dec 11, 2018 38.488 -- 63750000 Dec 10, 2018 38.382 -- 63750000 Dec 09, 2018 38.244 -- 64000000 Dec 08, 2018 38.244 -- 64000000 Dec 07, 2018 38.244 -- 64000000 Dec 06, 2018 39.252 -- 63500000 Dec 05, 2018 39.378 -- 63250000 Dec 04, 2018 39.378 -- 63250000 Dec 03, 2018 40.362 -- 63250000 Dec 02, 2018 40.156 -- 63250000 Dec 01, 2018 40.156 -- 63250000 Nov 30, 2018 40.156 -- 63250000 Nov 29, 2018 39.72 -- 63750000 Nov 28, 2018 39.596 -- 64000000 Nov 27, 2018 38.624 -- 64000000 Nov 26, 2018 38.314 -- 65250000 Nov 25, 2018 37.908 -- 65250000 Nov 24, 2018 37.908 -- 65250000 Nov 23, 2018 37.908 -- 65250000 Nov 22, 2018 37.842 -- 65000000 Nov 21, 2018 37.842 -- 65000000 Nov 20, 2018 37.988 -- 64250000 Nov 19, 2018 38.36 -- 64250000 Nov 18, 2018 38.93 -- 64250000 Nov 17, 2018 38.93 -- 64250000 Nov 16, 2018 38.93 -- 64250000 Nov 15, 2018 38.55 -- 64250000 Nov 14, 2018 38.134 -- 64250000 Nov 13, 2018 38.508 -- 64250000 Nov 12, 2018 38.788 -- 64250000 Nov 11, 2018 39.4 -- 64250000 Nov 10, 2018 39.4 -- 64250000 Nov 09, 2018 39.4 -- 64250000 Nov 08, 2018 39.588 -- 64000000 Nov 07, 2018 39.59 -- 63500000 Nov 06, 2018 38.492 -- 63000000 Nov 05, 2018 38.298 -- 62000000 Nov 04, 2018 38.01 -- 62250000 Nov 03, 2018 38.01 -- 62250000 Nov 02, 2018 38.01 -- 62250000 Nov 01, 2018 38.226 -- 62250000 Oct 31, 2018 37.656 -- 62500000 Oct 30, 2018 37.552 -- 62500000 Oct 29, 2018 37.132 -- 62750000 Oct 28, 2018 37.134 -- 62750000 Oct 27, 2018 37.134 -- 62750000 Oct 26, 2018 37.134 -- 62750000 Oct 25, 2018 37.522 -- 63000000 Oct 24, 2018 37.026 -- 63000000 Oct 23, 2018 38.336 -- 63000000 Oct 22, 2018 38.528 -- 63000000 Oct 21, 2018 38.834 -- 63000000 Oct 20, 2018 38.834 -- 63000000 Oct 19, 2018 38.834 -- 63000000 Oct 18, 2018 39.248 -- 62750000 Oct 17, 2018 39.712 -- 62250000 Oct 16, 2018 39.55 -- 62000000 Oct 15, 2018 38.406 -- 62000000 Oct 14, 2018 38.702 -- 61500000 Oct 13, 2018 38.702 -- 61500000 Oct 12, 2018 38.702 -- 61500000 Oct 11, 2018 38.112 -- 60250000 Oct 10, 2018 39.096 -- 60250000 Oct 09, 2018 40.082 -- 60250000 Oct 08, 2018 40.004 -- 60250000 Oct 07, 2018 40.118 -- 60250000 Oct 06, 2018 40.118 -- 60250000 Oct 05, 2018 40.118 -- 60250000 Oct 04, 2018 40.158 -- 60250000 Oct 03, 2018 40.59 -- 60000000 Oct 02, 2018 40.672 -- 59750000 Oct 01, 2018 40.746 -- 58750000 Sep 30, 2018 40.584 -- 58750000 Sep 29, 2018 40.584 -- 58750000 Sep 28, 2018 40.584 -- 58750000 Sep 27, 2018 40.448 -- 58750000 Sep 26, 2018 40.27 0.101415 58750000 Sep 25, 2018 40.316 -- 58250000 Sep 24, 2018 40.404 -- 58250000 Sep 23, 2018 40.31 -- 58250000 Sep 22, 2018 40.31 -- 58250000 Sep 21, 2018 40.31 -- 58250000 Sep 20, 2018 40.25 -- 58250000 Sep 19, 2018 39.886 -- 57750000 Sep 18, 2018 39.936 -- 57750000 Sep 17, 2018 39.714 -- 57750000 Sep 16, 2018 39.898 -- 57750000 Sep 15, 2018 39.898 -- 57750000 Sep 14, 2018 39.898 -- 57750000 Sep 13, 2018 40.006 -- 57750000 Sep 12, 2018 39.568 -- 57750000 Sep 11, 2018 39.372 -- 57750000 Sep 10, 2018 39.368 -- 57750000 Sep 09, 2018 39.49 -- 57750000 Sep 08, 2018 39.49 -- 57750000 Sep 07, 2018 39.49 -- 57750000 Sep 06, 2018 39.444 -- 56000000 Sep 05, 2018 39.456 -- 55500000 Sep 04, 2018 39.388 -- 55500000 Sep 03, 2018 39.662 -- 55500000 Sep 02, 2018 39.662 -- 55500000 Sep 01, 2018 39.662 -- 55500000 Aug 31, 2018 39.662 -- 55500000 Aug 30, 2018 39.652 -- 55500000 Aug 29, 2018 39.692 -- 55000000 Aug 28, 2018 39.436 -- 55250000 Aug 27, 2018 39.402 -- 55250000 Aug 26, 2018 39.2 -- 55250000 Aug 25, 2018 39.2 -- 55250000 Aug 24, 2018 39.2 -- 55250000 Aug 23, 2018 39.046 -- 55000000 Aug 22, 2018 39.092 -- 54750000 Aug 21, 2018 39.006 -- 54750000 Aug 20, 2018 38.978 -- 54750000 Aug 19, 2018 38.868 -- 54750000 Aug 18, 2018 38.868 -- 54750000 Aug 17, 2018 38.868 -- 54750000 Aug 16, 2018 38.726 -- 54750000 Aug 15, 2018 38.376 -- 54750000 Aug 14, 2018 38.464 -- 55000000 Aug 13, 2018 38.278 -- 55000000 Aug 12, 2018 38.282 -- 55000000 Aug 11, 2018 38.282 -- 55000000 Aug 10, 2018 38.282 -- 55000000 Aug 09, 2018 38.418 -- 54500000 Aug 08, 2018 38.454 -- 54250000 Aug 07, 2018 38.402 -- 54500000 Aug 06, 2018 38.376 -- 54750000 Aug 05, 2018 38.32 -- 54750000 Aug 04, 2018 38.32 -- 54750000 Aug 03, 2018 38.32 -- 54750000 Aug 02, 2018 38.136 -- 54750000 Aug 01, 2018 37.97 -- 54750000 Jul 31, 2018 37.924 -- 55000000 Jul 30, 2018 37.532 -- 55000000 Jul 29, 2018 37.552 -- 55000000 Jul 28, 2018 37.552 -- 55000000 Jul 27, 2018 37.552 -- 55000000 Jul 26, 2018 37.86 -- 55000000 Jul 25, 2018 37.906 -- 54750000 Jul 24, 2018 37.48 -- 54250000 Jul 23, 2018 37.202 -- 54000000 Jul 22, 2018 37.106 -- 54000000 Jul 21, 2018 37.106 -- 54000000 Jul 20, 2018 37.106 -- 54000000 Jul 19, 2018 37.174 -- 54000000 Jul 18, 2018 37.346 -- 54000000 Jul 17, 2018 37.318 -- 54000000 Jul 16, 2018 37.098 -- 54000000 Jul 15, 2018 37.372 -- 54000000 Jul 14, 2018 37.372 -- 54000000 Jul 13, 2018 37.372 -- 54000000 Jul 12, 2018 37.306 -- 54000000 Jul 11, 2018 36.874 -- 54000000 Jul 10, 2018 37.142 -- 54000000 Jul 09, 2018 36.982 -- 54000000 Jul 08, 2018 36.74 -- 53750000 Jul 07, 2018 36.74 -- 53750000 Jul 06, 2018 36.74 -- 53750000 Jul 05, 2018 36.198 -- 53750000 Jul 04, 2018 35.824 -- 53500000 Jul 03, 2018 35.824 -- 53500000 Jul 02, 2018 35.746 -- 52750000 Jul 01, 2018 35.616 -- 52750000 Jun 30, 2018 35.616 -- 52750000 Jun 29, 2018 35.616 -- 52750000 Jun 28, 2018 35.548 -- 52750000 Jun 27, 2018 35.458 -- 52750000 Jun 26, 2018 35.83 0.104653 52750000 Jun 25, 2018 36.024 -- 52750000 Jun 24, 2018 36.4 -- 52750000 Jun 23, 2018 36.4 -- 52750000 Jun 22, 2018 36.4 -- 52750000 Jun 21, 2018 36.268 -- 52750000 Jun 20, 2018 36.48 -- 52750000 Jun 19, 2018 36.376 -- 52750000 Jun 18, 2018 36.29 -- 52000000 Jun 17, 2018 36.622 -- 52000000 Jun 16, 2018 36.622 -- 52000000 Jun 15, 2018 36.622 -- 52000000 Jun 14, 2018 36.522 -- 52000000 Jun 13, 2018 36.322 -- 52250000 Jun 12, 2018 36.344 -- 52250000 Jun 11, 2018 36.328 -- 52250000 Jun 10, 2018 36.286 -- 52250000 Jun 09, 2018 36.286 -- 52250000 Jun 08, 2018 36.286 -- 52250000 Jun 07, 2018 36.028 -- 52250000 Jun 06, 2018 36.068 -- 52000000 Jun 05, 2018 35.656 -- 52000000 Jun 04, 2018 35.694 -- 52000000 Jun 03, 2018 35.56 -- 52000000 Jun 02, 2018 35.56 -- 52000000 Jun 01, 2018 35.56 -- 52000000 May 31, 2018 35.146 -- 52000000 May 30, 2018 35.498 -- 51500000 May 29, 2018 35.012 -- 51000000 May 28, 2018 35.36 -- 51000000 May 27, 2018 35.36 -- 51000000 May 26, 2018 35.36 -- 51000000 May 25, 2018 35.36 -- 51000000 May 24, 2018 35.376 -- 51000000 May 23, 2018 35.486 -- 51000000 May 22, 2018 35.362 -- 51000000 May 21, 2018 35.452 -- 51000000 May 20, 2018 35.432 -- 51000000 May 19, 2018 35.432 -- 51000000 May 18, 2018 35.432 -- 51000000 May 17, 2018 35.332 -- 51000000 May 16, 2018 35.318 -- 51000000 May 15, 2018 35.114 -- 51000000 May 14, 2018 35.562 -- 51250000 May 13, 2018 35.326 -- 51500000 May 12, 2018 35.326 -- 51500000 May 11, 2018 35.326 -- 51500000 May 10, 2018 34.81 -- 51500000 May 09, 2018 34.368 -- 51750000 May 08, 2018 34.132 -- 51750000 May 07, 2018 34.392 -- 51750000 May 06, 2018 34.414 -- 51750000 May 05, 2018 34.414 -- 51750000 May 04, 2018 34.414 -- 51750000 May 03, 2018 34.138 -- 51750000 May 02, 2018 34.348 -- 51750000 May 01, 2018 34.838 -- 51750000 Apr 30, 2018 34.79 -- 51750000 Apr 29, 2018 35.336 -- 51750000 Apr 28, 2018 35.336 -- 51750000 Apr 27, 2018 35.336 -- 51750000 Apr 26, 2018 35.166 -- 52000000 Apr 25, 2018 34.748 -- 52000000 Apr 24, 2018 34.62 -- 52000000 Apr 23, 2018 34.916 -- 52000000 Apr 22, 2018 34.796 -- 52000000 Apr 21, 2018 34.796 -- 52000000 Apr 20, 2018 34.796 -- 52000000 Apr 19, 2018 34.974 -- 52000000 Apr 18, 2018 35.258 -- 52250000 Apr 17, 2018 35.236 -- 52250000 Apr 16, 2018 34.932 -- 52250000 Apr 15, 2018 34.672 -- 52250000 Apr 14, 2018 34.672 -- 52250000 Apr 13, 2018 34.672 -- 52250000 Apr 12, 2018 34.702 -- 52250000 Apr 11, 2018 34.442 -- 52500000 Apr 10, 2018 34.724 -- 52500000 Apr 09, 2018 34.128 -- 52500000 Apr 08, 2018 33.812 -- 52500000 Apr 07, 2018 33.812 -- 52500000 Apr 06, 2018 33.812 -- 52500000 Apr 05, 2018 34.642 -- 52500000 Apr 04, 2018 34.668 -- 52250000 Apr 03, 2018 34.184 -- 52250000 Apr 02, 2018 33.688 -- 52500000 Apr 01, 2018 34.46 -- 52750000 Mar 31, 2018 34.46 -- 52750000 Mar 30, 2018 34.46 -- 52750000 Mar 29, 2018 34.46 -- 52750000 Mar 28, 2018 34.272 -- 52750000 Mar 27, 2018 34.112 -- 52750000 Mar 26, 2018 34.548 -- 52750000 Mar 25, 2018 33.846 -- 53000000 Mar 24, 2018 33.846 -- 53000000 Mar 23, 2018 33.846 -- 53000000 Mar 22, 2018 34.552 0.099503 53000000 Mar 21, 2018 35.65 -- 53000000 Mar 20, 2018 35.78 -- 53000000 Mar 19, 2018 35.726 -- 53000000 Mar 18, 2018 36.33 -- 53000000 Mar 17, 2018 36.33 -- 53000000 Mar 16, 2018 36.33 -- 53000000 Mar 15, 2018 36.302 -- 53000000 Mar 14, 2018 36.358 -- 53000000 Mar 13, 2018 36.536 -- 53000000 Mar 12, 2018 36.502 -- 53000000 Mar 11, 2018 36.644 -- 53000000 Mar 10, 2018 36.644 -- 53000000 Mar 09, 2018 36.644 -- 53000000 Mar 08, 2018 36.118 -- 53000000 Mar 07, 2018 35.846 -- 53000000 Mar 06, 2018 35.664 -- 54000000 Mar 05, 2018 35.682 -- 54000000 Mar 04, 2018 35.374 -- 53750000 Mar 03, 2018 35.374 -- 53750000 Mar 02, 2018 35.374 -- 53750000 Mar 01, 2018 34.974 -- 54250000 Feb 28, 2018 35.52 -- 54250000 Feb 27, 2018 36.1 -- 54250000 Feb 26, 2018 36.454 -- 54250000 Feb 25, 2018 36.018 -- 54250000 Feb 24, 2018 36.018 -- 54250000 Feb 23, 2018 36.018 -- 54250000 Feb 22, 2018 35.476 -- 54250000 Feb 21, 2018 35.554 -- 53750000 Feb 20, 2018 35.716 -- 54250000 Feb 19, 2018 36.09 -- 54250000 Feb 18, 2018 36.09 -- 54250000 Feb 17, 2018 36.09 -- 54250000 Feb 16, 2018 36.09 -- 54250000 Feb 15, 2018 35.854 -- 54250000 Feb 14, 2018 35.464 -- 54250000 Feb 13, 2018 35.016 -- 54500000 Feb 12, 2018 35.002 -- 54750000 Feb 11, 2018 34.654 -- 54750000 Feb 10, 2018 34.654 -- 54750000 Feb 09, 2018 34.654 -- 54750000 Feb 08, 2018 34.168 -- 54750000 Feb 07, 2018 35.442 -- 54750000 Feb 06, 2018 35.478 -- 55000000 Feb 05, 2018 35.086 -- 55000000 Feb 04, 2018 36.74 -- 54750000 Feb 03, 2018 36.74 -- 54750000 Feb 02, 2018 36.74 -- 54750000 Feb 01, 2018 37.226 -- 54500000 Jan 31, 2018 37.14 -- 55250000 Jan 30, 2018 37.674 -- 55250000 Jan 29, 2018 38.478 -- 55000000 Jan 28, 2018 38.564 -- 55000000 Jan 27, 2018 38.564 -- 55000000 Jan 26, 2018 38.564 -- 55000000 Jan 25, 2018 37.786 -- 55000000 Jan 24, 2018 37.456 -- 55250000 Jan 23, 2018 37.362 -- 55250000 Jan 22, 2018 37.502 -- 55250000 Jan 21, 2018 37.156 -- 55250000 Jan 20, 2018 37.156 -- 55250000 Jan 19, 2018 37.156 -- 55250000 Jan 18, 2018 37.002 -- 55250000 Jan 17, 2018 36.98 -- 55500000 Jan 16, 2018 36.616 -- 55500000 Jan 15, 2018 36.512 -- 55750000 Jan 14, 2018 36.512 -- 55750000 Jan 13, 2018 36.512 -- 55750000 Jan 12, 2018 36.512 -- 55750000 Jan 11, 2018 36.264 -- 55750000 Jan 10, 2018 36.102 -- 55750000 Jan 09, 2018 36.148 -- 55750000 Jan 08, 2018 35.742 -- 56000000 Jan 07, 2018 35.92 -- 56000000 Jan 06, 2018 35.92 -- 56000000 Jan 05, 2018 35.92 -- 56000000 Jan 04, 2018 35.622 -- 56000000 Jan 03, 2018 35.6 -- 56250000 Jan 02, 2018 35.252 -- 56250000 Jan 01, 2018 34.824 -- 56250000 Dec 31, 2017 34.824 -- 56250000 Dec 30, 2017 34.824 -- 56250000 Dec 29, 2017 34.824 -- 56250000 Dec 28, 2017 35.086 -- 56250000 Dec 27, 2017 35.036 -- 56250000 Dec 26, 2017 34.958 -- 56250000 Dec 25, 2017 34.928 -- 56250000 Dec 24, 2017 34.928 -- 56250000 Dec 23, 2017 34.928 -- 56250000 Dec 22, 2017 34.928 -- 56250000 Dec 21, 2017 35.026 -- 56250000 Dec 20, 2017 35.1 -- 56500000 Dec 19, 2017 35.186 0.108165 56500000 Dec 18, 2017 35.328 -- 56500000 Dec 17, 2017 35.33 -- 57250000 Dec 16, 2017 35.33 -- 57250000 Dec 15, 2017 35.33 -- 57250000 Dec 14, 2017 34.946 -- 57250000 Dec 13, 2017 35.324 -- 57500000 Dec 12, 2017 35.204 -- 58500000 Dec 11, 2017 35.09 -- 59500000 Dec 10, 2017 34.96 -- 59500000 Dec 09, 2017 34.96 -- 59500000 Dec 08, 2017 34.96 -- 59500000 Dec 07, 2017 34.58 -- 59250000 Dec 06, 2017 34.53 -- 59250000 Dec 05, 2017 34.58 -- 59500000 Dec 04, 2017 34.656 -- 59750000 Dec 03, 2017 35.134 -- 60500000 Dec 02, 2017 35.134 -- 60500000 Dec 01, 2017 35.134 -- 60500000 Nov 30, 2017 35.186 -- 60500000 Nov 29, 2017 34.888 -- 60500000 Nov 28, 2017 34.708 -- 60500000 Nov 27, 2017 34.488 -- 60500000 Nov 26, 2017 34.474 -- 60500000 Nov 25, 2017 34.474 -- 60500000 Nov 24, 2017 34.474 -- 60500000 Nov 23, 2017 34.396 -- 60500000 Nov 22, 2017 34.396 -- 60500000 Nov 21, 2017 34.424 -- 60500000 Nov 20, 2017 34.124 -- 60500000 Nov 19, 2017 34.258 -- 60500000 Nov 18, 2017 34.258 -- 60500000 Nov 17, 2017 34.258 -- 60500000 Nov 16, 2017 34.374 -- 60500000 Nov 15, 2017 34.008 -- 60500000 Nov 14, 2017 34.106 -- 60750000 Nov 13, 2017 34.252 -- 60750000 Nov 12, 2017 34.226 -- 60750000 Nov 11, 2017 34.226 -- 60750000 Nov 10, 2017 34.226 -- 60750000 Nov 09, 2017 34.432 -- 60500000 Nov 08, 2017 34.444 -- 60500000 Nov 07, 2017 34.376 -- 60500000 Nov 06, 2017 34.31 -- 61000000 Nov 05, 2017 34.43 -- 61250000 Nov 04, 2017 34.43 -- 61250000 Nov 03, 2017 34.43 -- 61250000 Nov 02, 2017 34.114 -- 62250000 Nov 01, 2017 34.194 -- 63000000 Oct 31, 2017 34.148 -- 63000000 Oct 30, 2017 34.192 -- 63000000 Oct 29, 2017 34.568 -- 63000000 Oct 28, 2017 34.568 -- 63000000 Oct 27, 2017 34.568 -- 63000000 Oct 26, 2017 34.51 -- 63000000 Oct 25, 2017 34.826 -- 63000000 Oct 24, 2017 34.9 -- 62750000 Oct 23, 2017 35.144 -- 62750000 Oct 22, 2017 35.246 -- 62750000 Oct 21, 2017 35.246 -- 62750000 Oct 20, 2017 35.246 -- 62750000 Oct 19, 2017 35.2 -- 62000000 Oct 18, 2017 35.01 -- 61250000 Oct 17, 2017 34.972 -- 61250000 Oct 16, 2017 34.538 -- 61250000 Oct 15, 2017 34.646 -- 61250000 Oct 14, 2017 34.646 -- 61250000 Oct 13, 2017 34.646 -- 61250000 Oct 12, 2017 34.744 -- 61250000 Oct 11, 2017 34.798 -- 61000000 Oct 10, 2017 34.72 -- 61000000 Oct 09, 2017 34.662 -- 61000000 Oct 08, 2017 34.902 -- 61000000 Oct 07, 2017 34.902 -- 61000000 Oct 06, 2017 34.902 -- 61000000 Oct 05, 2017 34.91 -- 61000000 Oct 04, 2017 34.884 -- 61000000 Oct 03, 2017 34.726 -- 61000000 Oct 02, 2017 34.72 -- 61000000 Oct 01, 2017 34.388 -- 60500000 Sep 30, 2017 34.388 -- 60500000 Sep 29, 2017 34.388 -- 60500000 Sep 28, 2017 34.194 -- 60500000 Sep 27, 2017 34.128 -- 60500000 Sep 26, 2017 34.126 0.095934 60500000 Sep 25, 2017 34.304 -- 60500000 Sep 24, 2017 34.408 -- 60500000 Sep 23, 2017 34.408 -- 60500000 Sep 22, 2017 34.408 -- 60500000 Sep 21, 2017 34.378 -- 60500000 Sep 20, 2017 34.572 -- 60750000 Sep 19, 2017 34.492 -- 61000000 Sep 18, 2017 34.782 -- 60750000 Sep 17, 2017 34.782 -- 60750000 Sep 16, 2017 34.782 -- 60750000 Sep 15, 2017 34.782 -- 60750000 Sep 14, 2017 34.876 -- 59750000 Sep 13, 2017 34.83 -- 60250000 Sep 12, 2017 34.96 -- 60250000 Sep 11, 2017 34.872 -- 60250000 Sep 10, 2017 34.6 -- 60250000 Sep 09, 2017 34.6 -- 60250000 Sep 08, 2017 34.6 -- 60250000 Sep 07, 2017 34.462 -- 59750000 Sep 06, 2017 34.128 -- 59750000 Sep 05, 2017 33.994 -- 59750000 Sep 04, 2017 34.148 -- 59750000 Sep 03, 2017 34.148 -- 59750000 Sep 02, 2017 34.148 -- 59750000 Sep 01, 2017 34.148 -- 59750000 Aug 31, 2017 34.17 -- 59500000 Aug 30, 2017 33.58 -- 59500000 Aug 29, 2017 33.38 -- 59500000 Aug 28, 2017 33.318 -- 59500000 Aug 27, 2017 33.092 -- 59500000 Aug 26, 2017 33.092 -- 59500000 Aug 25, 2017 33.092 -- 59500000 Aug 24, 2017 33.112 -- 59500000 Aug 23, 2017 33.004 -- 59500000 Aug 22, 2017 33.244 -- 59750000 Aug 21, 2017 32.862 -- 59750000 Aug 20, 2017 32.712 -- 59750000 Aug 19, 2017 32.712 -- 59750000 Aug 18, 2017 32.712 -- 59750000 Aug 17, 2017 32.838 -- 59750000 Aug 16, 2017 33.264 -- 59750000 Aug 15, 2017 33.178 -- 59750000 Aug 14, 2017 33.168 -- 59750000 Aug 13, 2017 32.948 -- 59750000 Aug 12, 2017 32.948 -- 59750000 Aug 11, 2017 32.948 -- 59750000 Aug 10, 2017 32.828 -- 59750000 Aug 09, 2017 33.28 -- 59750000 Aug 08, 2017 33.23 -- 59750000 Aug 07, 2017 33.412 -- 59750000 Aug 06, 2017 33.366 -- 60000000 Aug 05, 2017 33.366 -- 60000000 Aug 04, 2017 33.366 -- 60000000 Aug 03, 2017 33.424 -- 60000000 Aug 02, 2017 33.328 -- 60000000 Aug 01, 2017 33.35 -- 60000000 Jul 31, 2017 33.446 -- 60000000 Jul 30, 2017 33.51 -- 60250000 Jul 29, 2017 33.51 -- 60250000 Jul 28, 2017 33.51 -- 60250000 Jul 27, 2017 33.356 -- 60250000 Jul 26, 2017 33.608 -- 60250000 Jul 25, 2017 33.712 -- 60250000 Jul 24, 2017 33.954 -- 60250000 Jul 23, 2017 33.968 -- 60250000 Jul 22, 2017 33.968 -- 60250000 Jul 21, 2017 33.968 -- 60250000 Jul 20, 2017 33.986 -- 60500000 Jul 19, 2017 33.766 -- 61000000 Jul 18, 2017 33.486 -- 61500000 Jul 17, 2017 33.462 -- 61500000 Jul 16, 2017 33.574 -- 61250000 Jul 15, 2017 33.574 -- 61250000 Jul 14, 2017 33.574 -- 61250000 Jul 13, 2017 33.378 -- 61250000 Jul 12, 2017 33.348 -- 61250000 Jul 11, 2017 33.116 -- 61000000 Jul 10, 2017 33.132 -- 60750000 Jul 09, 2017 33.254 -- 60500000 Jul 08, 2017 33.254 -- 60500000 Jul 07, 2017 33.254 -- 60500000 Jul 06, 2017 33.06 -- 60500000 Jul 05, 2017 33.504 -- 59500000 Jul 04, 2017 33.302 -- 58500000 Jul 03, 2017 33.302 -- 58500000 Jul 02, 2017 33.242 -- 58500000 Jul 01, 2017 33.242 -- 58500000 Jun 30, 2017 33.242 -- 58500000 Jun 29, 2017 33.284 -- 58500000 Jun 28, 2017 33.578 -- 58500000 Jun 27, 2017 33.37 0.09102 58500000 Jun 26, 2017 33.812 -- 58250000 Jun 25, 2017 33.876 -- 58250000 Jun 24, 2017 33.876 -- 58250000 Jun 23, 2017 33.876 -- 58250000 Jun 22, 2017 33.898 -- 56750000 Jun 21, 2017 33.556 -- 57000000 Jun 20, 2017 33.13 -- 56500000 Jun 19, 2017 33.014 -- 56500000 Jun 18, 2017 32.66 -- 56500000 Jun 17, 2017 32.66 -- 56500000 Jun 16, 2017 32.66 -- 56500000 Jun 15, 2017 32.598 -- 56750000 Jun 14, 2017 32.644 -- 56750000 Jun 13, 2017 32.486 -- 56750000 Jun 12, 2017 32.408 -- 57500000 Jun 11, 2017 32.462 -- 57500000 Jun 10, 2017 32.462 -- 57500000 Jun 09, 2017 32.462 -- 57500000 Jun 08, 2017 32.276 -- 57500000 Jun 07, 2017 32.314 -- 57250000 Jun 06, 2017 32.212 -- 57250000 Jun 05, 2017 32.284 -- 57250000 Jun 04, 2017 32.392 -- 57250000 Jun 03, 2017 32.392 -- 57250000 Jun 02, 2017 32.392 -- 57250000 Jun 01, 2017 32.192 -- 57250000 May 31, 2017 31.794 -- 57250000 May 30, 2017 31.664 -- 57500000 May 29, 2017 31.742 -- 57500000 May 28, 2017 31.742 -- 57500000 May 27, 2017 31.742 -- 57500000 May 26, 2017 31.742 -- 57500000 May 25, 2017 31.812 -- 57500000 May 24, 2017 31.658 -- 57500000 May 23, 2017 31.592 -- 57500000 May 22, 2017 31.508 -- 57500000 May 21, 2017 31.43 -- 57500000 May 20, 2017 31.43 -- 57500000 May 19, 2017 31.43 -- 57500000 May 18, 2017 31.382 -- 57500000 May 17, 2017 31.244 -- 57500000 May 16, 2017 31.66 -- 57500000 May 15, 2017 31.774 -- 57500000 May 14, 2017 31.576 -- 58000000 May 13, 2017 31.576 -- 58000000 May 12, 2017 31.576 -- 58000000 May 11, 2017 31.616 -- 58000000 May 10, 2017 31.616 -- 58000000 May 09, 2017 31.698 -- 58000000 May 08, 2017 31.66 -- 58000000 May 07, 2017 31.89 -- 58000000 May 06, 2017 31.89 -- 58000000 May 05, 2017 31.89 -- 58000000 May 04, 2017 31.916 -- 58000000 May 03, 2017 31.736 -- 58000000 May 02, 2017 31.872 -- 58500000 May 01, 2017 31.786 -- 60250000 Apr 30, 2017 31.724 -- 60250000 Apr 29, 2017 31.724 -- 60250000 Apr 28, 2017 31.724 -- 60250000 Apr 27, 2017 31.648 -- 60250000 Apr 26, 2017 31.562 -- 60250000 Apr 25, 2017 31.402 -- 60250000 Apr 24, 2017 31.25 -- 60250000 Apr 23, 2017 30.94 -- 60250000 Apr 22, 2017 30.94 -- 60250000 Apr 21, 2017 30.94 -- 60250000 Apr 20, 2017 31.096 -- 58750000 Apr 19, 2017 30.928 -- 58750000 Apr 18, 2017 30.838 -- 58750000 Apr 17, 2017 31.1 -- 58750000 Apr 16, 2017 31.006 -- 58750000 Apr 15, 2017 31.006 -- 58750000 Apr 14, 2017 31.006 -- 58750000 Apr 13, 2017 31.006 -- 58750000 Apr 12, 2017 31.07 -- 58750000 Apr 11, 2017 31.046 -- 59000000 Apr 10, 2017 31.08 -- 59000000 Apr 09, 2017 31.128 -- 59000000 Apr 08, 2017 31.128 -- 59000000 Apr 07, 2017 31.128 -- 59000000 Apr 06, 2017 31.056 -- 59000000 Apr 05, 2017 31.008 -- 59000000 Apr 04, 2017 31.126 -- 59000000 Apr 03, 2017 31.148 -- 59000000 Apr 02, 2017 31.138 -- 59000000 Apr 01, 2017 31.138 -- 59000000 Mar 31, 2017 31.138 -- 59000000 Mar 30, 2017 31.21 -- 59000000 Mar 29, 2017 31.212 -- 59000000 Mar 28, 2017 31.208 -- 59250000 Mar 27, 2017 31.198 -- 59500000 Mar 26, 2017 31.08 -- 59500000 Mar 25, 2017 31.08 -- 59500000 Mar 24, 2017 31.08 0.088605 59500000 Mar 23, 2017 31.15 -- 59750000 Mar 22, 2017 31.266 -- 59750000 Mar 21, 2017 31.226 -- 60250000 Mar 20, 2017 31.53 -- 60250000 Mar 19, 2017 31.588 -- 60250000 Mar 18, 2017 31.588 -- 60250000 Mar 17, 2017 31.588 -- 60250000 Mar 16, 2017 31.754 -- 60000000 Mar 15, 2017 32.046 -- 60000000 Mar 14, 2017 31.664 -- 60000000 Mar 13, 2017 31.78 -- 60000000 Mar 12, 2017 31.816 -- 60000000 Mar 11, 2017 31.816 -- 60000000 Mar 10, 2017 31.816 -- 60000000 Mar 09, 2017 31.7 -- 60000000 Mar 08, 2017 31.522 -- 60000000 Mar 07, 2017 31.408 -- 60250000 Mar 06, 2017 31.624 -- 59750000 Mar 05, 2017 31.778 -- 59250000 Mar 04, 2017 31.778 -- 59250000 Mar 03, 2017 31.778 -- 59250000 Mar 02, 2017 31.66 -- 59250000 Mar 01, 2017 31.748 -- 57250000 Feb 28, 2017 31.406 -- 57750000 Feb 27, 2017 31.482 -- 58000000 Feb 26, 2017 31.31 -- 58000000 Feb 25, 2017 31.31 -- 58000000 Feb 24, 2017 31.31 -- 58000000 Feb 23, 2017 31.138 -- 58000000 Feb 22, 2017 30.926 -- 58000000 Feb 21, 2017 30.994 -- 58000000 Feb 20, 2017 30.846 -- 58000000 Feb 19, 2017 30.846 -- 58000000 Feb 18, 2017 30.846 -- 58000000 Feb 17, 2017 30.846 -- 58000000 Feb 16, 2017 30.81 -- 58000000 Feb 15, 2017 30.87 -- 57500000 Feb 14, 2017 30.538 -- 57250000 Feb 13, 2017 30.308 -- 57250000 Feb 12, 2017 30.106 -- 57250000 Feb 11, 2017 30.106 -- 57250000 Feb 10, 2017 30.106 -- 57250000 Feb 09, 2017 30.064 -- 57250000 Feb 08, 2017 29.914 -- 57250000 Feb 07, 2017 29.934 -- 57250000 Feb 06, 2017 29.934 -- 57250000 Feb 05, 2017 29.968 -- 57250000 Feb 04, 2017 29.968 -- 57250000 Feb 03, 2017 29.968 -- 57250000 Feb 02, 2017 29.78 -- 57250000 Feb 01, 2017 29.742 -- 57250000 Jan 31, 2017 29.512 -- 57250000 Jan 30, 2017 29.08 -- 57500000 Jan 29, 2017 29.236 -- 57750000 Jan 28, 2017 29.236 -- 57750000 Jan 27, 2017 29.236 -- 57750000 Jan 26, 2017 28.998 -- 57750000 Jan 25, 2017 29.168 -- 57750000 Jan 24, 2017 28.932 -- 57750000 Jan 23, 2017 29.094 -- 57750000 Jan 22, 2017 29.238 -- 58000000 Jan 21, 2017 29.238 -- 58000000 Jan 20, 2017 29.238 -- 58000000 Jan 19, 2017 29.33 -- 60000000 Jan 18, 2017 29.514 -- 60000000 Jan 17, 2017 29.528 -- 60000000 Jan 16, 2017 29.704 -- 60000000 Jan 15, 2017 29.704 -- 60000000 Jan 14, 2017 29.704 -- 60000000 Jan 13, 2017 29.704 -- 60000000 Jan 12, 2017 29.652 -- 60000000 Jan 11, 2017 29.62 -- 60000000 Jan 10, 2017 29.934 -- 60000000 Jan 09, 2017 29.828 -- 60000000 Jan 08, 2017 29.664 -- 60500000 Jan 07, 2017 29.664 -- 60500000 Jan 06, 2017 29.664 -- 60500000 Jan 05, 2017 29.554 -- 60500000 Jan 04, 2017 29.412 -- 63000000 Jan 03, 2017 29.154 -- 63250000 Jan 02, 2017 28.8 -- 63250000 Jan 01, 2017 28.8 -- 63250000 Dec 31, 2016 28.8 -- 63250000 Dec 30, 2016 28.8 -- 63250000 Dec 29, 2016 28.912 -- 63250000 Dec 28, 2016 28.89 -- 63000000 Dec 27, 2016 29.112 -- 63000000 Dec 26, 2016 29.098 -- 63000000 Dec 25, 2016 29.098 -- 63000000 Dec 24, 2016 29.098 -- 63000000 Dec 23, 2016 29.098 -- 63000000 Dec 22, 2016 28.842 -- 63000000 Dec 21, 2016 28.806 0.102467 63000000 Dec 20, 2016 29.086 -- 62500000 Dec 19, 2016 29.084 -- 62500000 Dec 18, 2016 29.244 -- 62500000 Dec 17, 2016 29.244 -- 62500000 Dec 16, 2016 29.244 -- 62500000 Dec 15, 2016 29.21 -- 60000000 Dec 14, 2016 29.02 -- 60000000 Dec 13, 2016 29.12 -- 60000000 Dec 12, 2016 28.916 -- 60000000 Dec 11, 2016 28.77 -- 60000000 Dec 10, 2016 28.77 -- 60000000 Dec 09, 2016 28.77 -- 60000000 Dec 08, 2016 28.464 -- 60000000 Dec 07, 2016 28.41 -- 60250000 Dec 06, 2016 28.668 -- 60500000 Dec 05, 2016 28.562 -- 60500000 Dec 04, 2016 28.588 -- 60500000 Dec 03, 2016 28.588 -- 60500000 Dec 02, 2016 28.588 -- 60500000 Dec 01, 2016 28.49 -- 60500000 Nov 30, 2016 28.732 -- 60500000 Nov 29, 2016 29.04 -- 60500000 Nov 28, 2016 28.848 -- 60250000 Nov 27, 2016 29.128 -- 60250000 Nov 26, 2016 29.128 -- 60250000 Nov 25, 2016 29.128 -- 60250000 Nov 24, 2016 29.002 -- 60000000 Nov 23, 2016 29.002 -- 60000000 Nov 22, 2016 28.87 -- 59750000 Nov 21, 2016 29.296 -- 59750000 Nov 20, 2016 29.198 -- 59750000 Nov 19, 2016 29.198 -- 59750000 Nov 18, 2016 29.198 -- 59750000 Nov 17, 2016 29.5 -- 59750000 Nov 16, 2016 29.334 -- 59250000 Nov 15, 2016 29.492 -- 59250000 Nov 14, 2016 29.398 -- 58750000 Nov 13, 2016 29.438 -- 58750000 Nov 12, 2016 29.438 -- 58750000 Nov 11, 2016 29.438 -- 58750000 Nov 10, 2016 29.838 -- 58000000 Nov 09, 2016 29.498 -- 55000000 Nov 08, 2016 28.526 -- 55250000 Nov 07, 2016 28.418 -- 59750000 Nov 06, 2016 27.718 -- 59750000 Nov 05, 2016 27.718 -- 59750000 Nov 04, 2016 27.718 -- 59750000 Nov 03, 2016 27.486 -- 60000000 Nov 02, 2016 27.792 -- 61250000 Nov 01, 2016 27.966 -- 61250000 Oct 31, 2016 28.084 -- 61250000 Oct 30, 2016 28.248 -- 61750000 Oct 29, 2016 28.248 -- 61750000 Oct 28, 2016 28.248 -- 61750000 Oct 27, 2016 28.718 -- 61750000 Oct 26, 2016 28.632 -- 61750000 Oct 25, 2016 28.866 -- 62000000 Oct 24, 2016 28.964 -- 62000000 Oct 23, 2016 29.004 -- 62000000 Oct 22, 2016 29.004 -- 62000000 Oct 21, 2016 29.004 -- 62000000 Oct 20, 2016 29.234 -- 63250000 Oct 19, 2016 29.088 -- 63250000 Oct 18, 2016 29.2 -- 63250000 Oct 17, 2016 28.878 -- 63750000 Oct 16, 2016 28.94 -- 64000000 Oct 15, 2016 28.94 -- 64000000 Oct 14, 2016 28.94 -- 64000000 Oct 13, 2016 29.162 -- 64000000 Oct 12, 2016 29.14 -- 64000000 Oct 11, 2016 29.33 -- 64000000 Oct 10, 2016 30.098 -- 64000000 Oct 09, 2016 29.95 -- 64000000 Oct 08, 2016 29.95 -- 64000000 Oct 07, 2016 29.95 -- 64000000 Oct 06, 2016 29.922 -- 64000000 Oct 05, 2016 30.092 -- 64000000 Oct 04, 2016 29.968 -- 64250000 Oct 03, 2016 30.018 -- 64500000 Oct 02, 2016 30.058 -- 64500000 Oct 01, 2016 30.058 -- 64500000 Sep 30, 2016 30.058 -- 64500000 Sep 29, 2016 29.756 -- 64500000 Sep 28, 2016 30.322 -- 64500000 Sep 27, 2016 30.368 -- 64750000 Sep 26, 2016 30.128 0.096554 64500000 Sep 25, 2016 30.596 -- 64500000 Sep 24, 2016 30.596 -- 64500000 Sep 23, 2016 30.596 -- 64500000 Sep 22, 2016 30.712 -- 64500000 Sep 21, 2016 30.488 -- 64500000 Sep 20, 2016 30.198 -- 64500000 Sep 19, 2016 30.082 -- 64500000 Sep 18, 2016 30.188 -- 64500000 Sep 17, 2016 30.188 -- 64500000 Sep 16, 2016 30.188 -- 64500000 Sep 15, 2016 30.148 -- 64750000 Sep 14, 2016 29.818 -- 65000000 Sep 13, 2016 29.786 -- 65000000 Sep 12, 2016 30.216 -- 65250000 Sep 11, 2016 29.734 -- 65500000 Sep 10, 2016 29.734 -- 65500000 Sep 09, 2016 29.734 -- 65500000 Sep 08, 2016 30.358 -- 65500000 Sep 07, 2016 30.3 -- 65750000 Sep 06, 2016 30.29 -- 66000000 Sep 05, 2016 30.16 -- 66250000 Sep 04, 2016 30.16 -- 66250000 Sep 03, 2016 30.16 -- 66250000 Sep 02, 2016 30.16 -- 66250000 Sep 01, 2016 30.128 -- 68000000 Aug 31, 2016 30.18 -- 68000000 Aug 30, 2016 30.276 -- 68000000 Aug 29, 2016 30.396 -- 68000000 Aug 28, 2016 30.312 -- 68250000 Aug 27, 2016 30.312 -- 68250000 Aug 26, 2016 30.312 -- 68250000 Aug 25, 2016 30.192 -- 68250000 Aug 24, 2016 30.418 -- 68250000 Aug 23, 2016 30.936 -- 68250000 Aug 22, 2016 30.896 -- 68250000 Aug 21, 2016 30.8 -- 68250000 Aug 20, 2016 30.8 -- 68250000 Aug 19, 2016 30.8 -- 68250000 Aug 18, 2016 30.822 -- 68250000 Aug 17, 2016 30.796 -- 68250000 Aug 16, 2016 30.75 -- 68250000 Aug 15, 2016 31.048 -- 68250000 Aug 14, 2016 30.986 -- 68250000 Aug 13, 2016 30.986 -- 68250000 Aug 12, 2016 30.986 -- 68250000 Aug 11, 2016 31.036 -- 68250000 Aug 10, 2016 30.858 -- 68250000 Aug 09, 2016 31.022 -- 68000000 Aug 08, 2016 30.956 -- 67500000 Aug 07, 2016 31.236 -- 67500000 Aug 06, 2016 31.236 -- 67500000 Aug 05, 2016 31.236 -- 67500000 Aug 04, 2016 31.146 -- 67250000 Aug 03, 2016 31.222 -- 67250000 Aug 02, 2016 31.268 -- 67000000 Aug 01, 2016 31.418 -- 65250000 Jul 31, 2016 31.216 -- 65250000 Jul 30, 2016 31.216 -- 65250000 Jul 29, 2016 31.216 -- 65250000 Jul 28, 2016 31.11 -- 65250000 Jul 27, 2016 31.102 -- 65250000 Jul 26, 2016 30.966 -- 65250000 Jul 25, 2016 31.008 -- 65250000 Jul 24, 2016 31.054 -- 65250000 Jul 23, 2016 31.054 -- 65250000 Jul 22, 2016 31.054 -- 65250000 Jul 21, 2016 30.982 -- 65250000 Jul 20, 2016 30.87 -- 65000000 Jul 19, 2016 30.578 -- 65000000 Jul 18, 2016 30.648 -- 65000000 Jul 17, 2016 30.646 -- 65000000 Jul 16, 2016 30.646 -- 65000000 Jul 15, 2016 30.646 -- 65000000 Jul 14, 2016 30.64 -- 65000000 Jul 13, 2016 30.536 -- 65000000 Jul 12, 2016 30.562 -- 64750000 Jul 11, 2016 30.436 -- 64000000 Jul 10, 2016 30.486 -- 64000000 Jul 09, 2016 30.486 -- 64000000 Jul 08, 2016 30.486 -- 64000000 Jul 07, 2016 30.146 -- 64000000 Jul 06, 2016 30.178 -- 64000000 Jul 05, 2016 29.826 -- 64000000 Jul 04, 2016 29.868 -- 64000000 Jul 03, 2016 29.868 -- 64000000 Jul 02, 2016 29.868 -- 64000000 Jul 01, 2016 29.868 -- 64000000 Jun 30, 2016 29.67 -- 63750000 Jun 29, 2016 29.406 -- 63750000 Jun 28, 2016 28.874 -- 63750000 Jun 27, 2016 28.284 -- 63750000 Jun 26, 2016 28.728 -- 63750000 Jun 25, 2016 28.728 -- 63750000 Jun 24, 2016 28.728 -- 63750000 Jun 23, 2016 29.586 -- 63750000 Jun 22, 2016 29.206 -- 63750000 Jun 21, 2016 29.106 0.097626 63500000 Jun 20, 2016 29.304 -- 63500000 Jun 19, 2016 29.108 -- 63500000 Jun 18, 2016 29.108 -- 63500000 Jun 17, 2016 29.108 -- 63500000 Jun 16, 2016 29.438 -- 63500000 Jun 15, 2016 29.35 -- 63500000 Jun 14, 2016 29.532 -- 63500000 Jun 13, 2016 29.488 -- 63500000 Jun 12, 2016 29.714 -- 63500000 Jun 11, 2016 29.714 -- 63500000 Jun 10, 2016 29.714 -- 63500000 Jun 09, 2016 30.012 -- 63500000 Jun 08, 2016 30.106 -- 63500000 Jun 07, 2016 29.962 -- 63250000 Jun 06, 2016 30.17 -- 63250000 Jun 05, 2016 29.978 -- 63250000 Jun 04, 2016 29.978 -- 63250000 Jun 03, 2016 29.978 -- 63250000 Jun 02, 2016 30.114 -- 63000000 Jun 01, 2016 29.708 -- 62500000 May 31, 2016 29.594 -- 62250000 May 30, 2016 29.546 -- 62250000 May 29, 2016 29.546 -- 62250000 May 28, 2016 29.546 -- 62250000 May 27, 2016 29.546 -- 62250000 May 26, 2016 29.382 -- 62250000 May 25, 2016 29.406 -- 62250000 May 24, 2016 29.206 -- 62250000 May 23, 2016 28.776 -- 62250000 May 22, 2016 28.882 -- 62250000 May 21, 2016 28.882 -- 62250000 May 20, 2016 28.882 -- 62250000 May 19, 2016 28.596 -- 62250000 May 18, 2016 28.838 -- 62250000 May 17, 2016 28.742 -- 62250000 May 16, 2016 29.054 -- 62250000 May 15, 2016 28.636 -- 62250000 May 14, 2016 28.636 -- 62250000 May 13, 2016 28.636 -- 62250000 May 12, 2016 28.65 -- 62250000 May 11, 2016 28.852 -- 62500000 May 10, 2016 29.218 -- 62500000 May 09, 2016 28.968 -- 62500000 May 08, 2016 28.628 -- 62500000 May 07, 2016 28.628 -- 62500000 May 06, 2016 28.628 -- 62500000 May 05, 2016 28.782 -- 62500000 May 04, 2016 28.678 -- 62500000 May 03, 2016 28.978 -- 62500000 May 02, 2016 29.104 -- 62500000 May 01, 2016 28.936 -- 62500000 Apr 30, 2016 28.936 -- 62500000 Apr 29, 2016 28.936 -- 62500000 Apr 28, 2016 29.376 -- 62750000 Apr 27, 2016 29.514 -- 62750000 Apr 26, 2016 29.566 -- 62750000 Apr 25, 2016 29.692 -- 62750000 Apr 24, 2016 29.824 -- 62750000 Apr 23, 2016 29.824 -- 62750000 Apr 22, 2016 29.824 -- 62750000 Apr 21, 2016 29.738 -- 62750000 Apr 20, 2016 29.552 -- 62750000 Apr 19, 2016 29.382 -- 62250000 Apr 18, 2016 29.336 -- 61750000 Apr 17, 2016 29.08 -- 62000000 Apr 16, 2016 29.08 -- 62000000 Apr 15, 2016 29.08 -- 62000000 Apr 14, 2016 29.104 -- 62000000 Apr 13, 2016 29.074 -- 61750000 Apr 12, 2016 28.776 -- 61750000 Apr 11, 2016 28.542 -- 61750000 Apr 10, 2016 28.756 -- 61750000 Apr 09, 2016 28.756 -- 61750000 Apr 08, 2016 28.756 -- 61750000 Apr 07, 2016 28.884 -- 61750000 Apr 06, 2016 29.208 -- 61750000 Apr 05, 2016 28.42 -- 61750000 Apr 04, 2016 28.754 -- 61750000 Apr 03, 2016 28.48 -- 62250000 Apr 02, 2016 28.48 -- 62250000 Apr 01, 2016 28.48 -- 62250000 Mar 31, 2016 28.104 -- 62250000 Mar 30, 2016 28.1 -- 62250000 Mar 29, 2016 28.118 -- 62500000 Mar 28, 2016 27.77 -- 62500000 Mar 27, 2016 27.866 -- 62750000 Mar 26, 2016 27.866 -- 62750000 Mar 25, 2016 27.866 -- 62750000 Mar 24, 2016 27.866 -- 62750000 Mar 23, 2016 27.886 0.074453 63000000 Mar 22, 2016 28.172 -- 63000000 Mar 21, 2016 27.874 -- 63000000 Mar 20, 2016 27.73 -- 63000000 Mar 19, 2016 27.73 -- 63000000 Mar 18, 2016 27.73 -- 63000000 Mar 17, 2016 27.358 -- 63000000 Mar 16, 2016 27.646 -- 63000000 Mar 15, 2016 27.742 -- 63000000 Mar 14, 2016 28.238 -- 63000000 Mar 13, 2016 28.348 -- 63000000 Mar 12, 2016 28.348 -- 63000000 Mar 11, 2016 28.348 -- 63000000 Mar 10, 2016 27.77 -- 63000000 Mar 09, 2016 27.774 -- 63000000 Mar 08, 2016 27.74 -- 63000000 Mar 07, 2016 28.14 -- 62750000 Mar 06, 2016 27.9 -- 62750000 Mar 05, 2016 27.9 -- 62750000 Mar 04, 2016 27.9 -- 62750000 Mar 03, 2016 27.938 -- 62750000 Mar 02, 2016 28.032 -- 62750000 Mar 01, 2016 27.972 -- 62750000 Feb 29, 2016 27.352 -- 62750000 Feb 28, 2016 27.79 -- 62750000 Feb 27, 2016 27.79 -- 62750000 Feb 26, 2016 27.79 -- 62750000 Feb 25, 2016 27.818 -- 62750000 Feb 24, 2016 27.468 -- 62750000 Feb 23, 2016 27.368 -- 62750000 Feb 22, 2016 27.594 -- 62750000 Feb 21, 2016 27.23 -- 62750000 Feb 20, 2016 27.23 -- 62750000 Feb 19, 2016 27.23 -- 62750000 Feb 18, 2016 27.202 -- 62750000 Feb 17, 2016 27.43 -- 62750000 Feb 16, 2016 27.024 -- 62750000 Feb 15, 2016 26.506 -- 62750000 Feb 14, 2016 26.506 -- 62750000 Feb 13, 2016 26.506 -- 62750000 Feb 12, 2016 26.506 -- 62750000 Feb 11, 2016 26.128 -- 62750000 Feb 10, 2016 26.572 -- 62750000 Feb 09, 2016 26.332 -- 63750000 Feb 08, 2016 26.142 -- 64250000 Feb 07, 2016 26.576 -- 64750000 Feb 06, 2016 26.576 -- 64750000 Feb 05, 2016 26.576 -- 64750000 Feb 04, 2016 27.142 -- 65000000 Feb 03, 2016 27.242 -- 65250000 Feb 02, 2016 27.094 -- 65250000 Feb 01, 2016 27.52 -- 65250000 Jan 31, 2016 27.452 -- 65250000 Jan 30, 2016 27.452 -- 65250000 Jan 29, 2016 27.452 -- 65250000 Jan 28, 2016 26.962 -- 65250000 Jan 27, 2016 27.628 -- 65250000 Jan 26, 2016 27.976 -- 65250000 Jan 25, 2016 27.772 -- 63000000 Jan 24, 2016 28.046 -- 63000000 Jan 23, 2016 28.046 -- 63000000 Jan 22, 2016 28.046 -- 63000000 Jan 21, 2016 27.572 -- 63000000 Jan 20, 2016 27.718 -- 63250000 Jan 19, 2016 27.604 -- 63750000 Jan 18, 2016 27.694 -- 64000000 Jan 17, 2016 27.694 -- 64000000 Jan 16, 2016 27.694 -- 64000000 Jan 15, 2016 27.694 -- 64000000 Jan 14, 2016 28.096 -- 64000000 Jan 13, 2016 27.378 -- 63750000 Jan 12, 2016 28.266 -- 64000000 Jan 11, 2016 27.936 -- 64250000 Jan 10, 2016 28.268 -- 64250000 Jan 09, 2016 28.268 -- 64250000 Jan 08, 2016 28.268 -- 64250000 Jan 07, 2016 28.674 -- 64250000 Jan 06, 2016 29.3 -- 64250000 Jan 05, 2016 29.58 -- 64250000 Jan 04, 2016 29.434 -- 64250000 Jan 03, 2016 30.014 -- 64250000 Jan 02, 2016 30.014 -- 64250000 Jan 01, 2016 30.014 -- 64250000 Dec 31, 2015 30.014 -- 64250000 Dec 30, 2015 30.282 -- 64500000 Dec 29, 2015 30.418 0.256584 64750000 Dec 28, 2015 30.296 -- 64750000 Dec 27, 2015 30.432 -- 64750000 Dec 26, 2015 30.432 -- 64750000 Dec 25, 2015 30.432 -- 64750000 Dec 24, 2015 30.432 0.113439 64750000 Dec 23, 2015 30.512 -- 65250000 Dec 22, 2015 30.178 -- 65250000 Dec 21, 2015 29.986 -- 65250000 Dec 20, 2015 29.74 -- 65250000 Dec 19, 2015 29.74 -- 65250000 Dec 18, 2015 29.74 -- 65250000 Dec 17, 2015 30.146 -- 65250000 Dec 16, 2015 30.494 -- 65000000 Dec 15, 2015 30.074 -- 64750000 Dec 14, 2015 29.624 -- 64750000 Dec 13, 2015 29.478 -- 64750000 Dec 12, 2015 29.478 -- 64750000 Dec 11, 2015 29.478 -- 64750000 Dec 10, 2015 29.966 -- 64750000 Dec 09, 2015 29.732 -- 64750000 Dec 08, 2015 30.052 -- 64750000 Dec 07, 2015 29.966 -- 64750000 Dec 06, 2015 30.204 -- 64750000 Dec 05, 2015 30.204 -- 64750000 Dec 04, 2015 30.204 -- 64750000 Dec 03, 2015 29.5 -- 64750000 Dec 02, 2015 30.21 -- 64750000 Dec 01, 2015 30.47 -- 64750000 Nov 30, 2015 29.976 -- 64500000 Nov 29, 2015 30.404 -- 64750000 Nov 28, 2015 30.404 -- 64750000 Nov 27, 2015 30.404 -- 64750000 Nov 26, 2015 30.332 -- 64750000 Nov 25, 2015 30.332 -- 64750000 Nov 24, 2015 30.156 -- 65000000 Nov 23, 2015 30.086 -- 65000000 Nov 22, 2015 30.112 -- 65250000 Nov 21, 2015 30.112 -- 65250000 Nov 20, 2015 30.112 -- 65250000 Nov 19, 2015 29.896 -- 65250000 Nov 18, 2015 30.41 -- 65250000 Nov 17, 2015 29.824 -- 65250000 Nov 16, 2015 29.686 -- 65250000 Nov 15, 2015 29.37 -- 65250000 Nov 14, 2015 29.37 -- 65250000 Nov 13, 2015 29.37 -- 65250000 Nov 12, 2015 29.398 -- 65250000 Nov 11, 2015 29.928 -- 65250000 Nov 10, 2015 30.242 -- 65250000 Nov 09, 2015 30.062 -- 61750000 Nov 08, 2015 30.27 -- 62000000 Nov 07, 2015 30.27 -- 62000000 Nov 06, 2015 30.27 -- 62000000 Nov 05, 2015 30.368 -- 62500000 Nov 04, 2015 30.504 -- 62500000 Nov 03, 2015 30.58 -- 62500000 Nov 02, 2015 30.66 -- 62500000 Nov 01, 2015 30.006 -- 62500000 Oct 31, 2015 30.006 -- 62500000 Oct 30, 2015 30.006 -- 62500000 Oct 29, 2015 30.15 -- 62500000 Oct 28, 2015 30.094 -- 62500000 Oct 27, 2015 29.778 -- 62750000 Oct 26, 2015 29.248 -- 65250000 Oct 25, 2015 29.114 -- 64750000 Oct 24, 2015 29.114 -- 64750000 Oct 23, 2015 29.114 -- 64750000 Oct 22, 2015 28.502 -- 64000000 Oct 21, 2015 28.722 -- 63750000 Oct 20, 2015 28.976 -- 63750000 Oct 19, 2015 29.444 -- 64000000 Oct 18, 2015 29.364 -- 64000000 Oct 17, 2015 29.364 -- 64000000 Oct 16, 2015 29.364 -- 64000000 Oct 15, 2015 29.112 -- 64000000 Oct 14, 2015 28.414 -- 64250000 Oct 13, 2015 28.458 -- 64250000 Oct 12, 2015 28.852 -- 64250000 Oct 11, 2015 28.804 -- 65000000 Oct 10, 2015 28.804 -- 65000000 Oct 09, 2015 28.804 -- 65000000 Oct 08, 2015 28.652 -- 64250000 Oct 07, 2015 28.592 -- 64500000 Oct 06, 2015 28.19 -- 63250000 Oct 05, 2015 28.924 -- 68750000 Oct 04, 2015 28.874 -- 68750000 Oct 03, 2015 28.874 -- 68750000 Oct 02, 2015 28.874 -- 68750000 Oct 01, 2015 28.238 -- 69250000 Sep 30, 2015 28.018 -- 69500000 Sep 29, 2015 27.352 -- 70000000 Sep 28, 2015 27.164 -- 71000000 Sep 27, 2015 28.33 -- 73250000 Sep 26, 2015 28.33 -- 73250000 Sep 25, 2015 28.33 0.092534 73250000 Sep 24, 2015 29.284 -- 73250000 Sep 23, 2015 29.626 -- 73750000 Sep 22, 2015 29.668 -- 69750000 Sep 21, 2015 29.896 -- 70000000 Sep 20, 2015 30.402 -- 69750000 Sep 19, 2015 30.402 -- 69750000 Sep 18, 2015 30.402 -- 69750000 Sep 17, 2015 30.852 -- 70750000 Sep 16, 2015 30.564 -- 71500000 Sep 15, 2015 30.49 -- 71000000 Sep 14, 2015 30.094 -- 71750000 Sep 13, 2015 30.19 -- 71500000 Sep 12, 2015 30.19 -- 71500000 Sep 11, 2015 30.19 -- 71500000 Sep 10, 2015 29.956 -- 71750000 Sep 09, 2015 29.676 -- 72500000 Sep 08, 2015 30.154 -- 72500000 Sep 07, 2015 29.3 -- 72500000 Sep 06, 2015 29.3 -- 72500000 Sep 05, 2015 29.3 -- 72500000 Sep 04, 2015 29.3 -- 72500000 Sep 03, 2015 29.662 -- 73000000 Sep 02, 2015 29.868 -- 72750000 Sep 01, 2015 29.252 -- 74250000 Aug 31, 2015 30.058 -- 75000000 Aug 30, 2015 30.642 -- 75250000 Aug 29, 2015 30.642 -- 75250000 Aug 28, 2015 30.642 -- 75250000 Aug 27, 2015 30.74 -- 75250000 Aug 26, 2015 30.134 -- 76750000 Aug 25, 2015 28.928 -- 77250000 Aug 24, 2015 29.276 -- 81000000 Aug 23, 2015 30.528 -- 81250000 Aug 22, 2015 30.528 -- 81250000 Aug 21, 2015 30.528 -- 81250000 Aug 20, 2015 31.466 -- 81500000 Aug 19, 2015 32.242 -- 80500000 Aug 18, 2015 32.406 -- 80500000 Aug 17, 2015 32.468 -- 81500000 Aug 16, 2015 32.094 -- 81500000 Aug 15, 2015 32.094 -- 81500000 Aug 14, 2015 32.094 -- 81500000 Aug 13, 2015 32.03 -- 81000000 Aug 12, 2015 32.09 -- 80750000 Aug 11, 2015 32.062 -- 80750000 Aug 10, 2015 32.312 -- 79250000 Aug 09, 2015 32.048 -- 79750000 Aug 08, 2015 32.048 -- 79750000 Aug 07, 2015 32.048 -- 79750000 Aug 06, 2015 32.13 -- 80250000 Aug 05, 2015 32.848 -- 79750000 Aug 04, 2015 32.582 -- 79250000 Aug 03, 2015 32.608 -- 82500000 Aug 02, 2015 32.626 -- 82250000 Aug 01, 2015 32.626 -- 82250000 Jul 31, 2015 32.626 -- 82250000 Jul 30, 2015 32.438 -- 82500000 Jul 29, 2015 32.454 -- 81750000 Jul 28, 2015 32.412 -- 81500000 Jul 27, 2015 31.836 -- 80500000 Jul 26, 2015 31.904 -- 80500000 Jul 25, 2015 31.904 -- 80500000 Jul 24, 2015 31.904 -- 80500000 Jul 23, 2015 32.714 -- 80250000 Jul 22, 2015 32.776 -- 80250000 Jul 21, 2015 32.746 -- 80250000 Jul 20, 2015 32.886 -- 80250000 Jul 19, 2015 32.816 -- 80250000 Jul 18, 2015 32.816 -- 80250000 Jul 17, 2015 32.816 -- 80250000 Jul 16, 2015 32.854 -- 80250000 Jul 15, 2015 32.672 -- 80250000 Jul 14, 2015 32.664 -- 81000000 Jul 13, 2015 32.32 -- 84000000 Jul 12, 2015 32.04 -- 83750000 Jul 11, 2015 32.04 -- 83750000 Jul 10, 2015 32.04 -- 83750000 Jul 09, 2015 31.616 -- 84000000 Jul 08, 2015 31.45 -- 84000000 Jul 07, 2015 31.988 -- 83750000 Jul 06, 2015 31.868 -- 83500000 Jul 05, 2015 31.896 -- 83250000 Jul 04, 2015 31.896 -- 83250000 Jul 03, 2015 31.896 -- 83250000 Jul 02, 2015 31.896 -- 83250000 Jul 01, 2015 31.998 -- 83250000 Jun 30, 2015 31.75 -- 82000000 Jun 29, 2015 31.578 -- 77750000 Jun 28, 2015 32.326 -- 75250000 Jun 27, 2015 32.326 -- 75250000 Jun 26, 2015 32.326 -- 75250000 Jun 25, 2015 32.38 -- 75250000 Jun 24, 2015 32.2 0.083051 75250000 Jun 23, 2015 32.616 -- 75750000 Jun 22, 2015 32.566 -- 76000000 Jun 21, 2015 32.314 -- 76000000 Jun 20, 2015 32.314 -- 76000000 Jun 19, 2015 32.314 -- 76000000 Jun 18, 2015 32.336 -- 76000000 Jun 17, 2015 31.832 -- 76500000 Jun 16, 2015 31.794 -- 76500000 Jun 15, 2015 31.632 -- 76500000 Jun 14, 2015 31.62 -- 77250000 Jun 13, 2015 31.62 -- 77250000 Jun 12, 2015 31.62 -- 77250000 Jun 11, 2015 31.974 -- 77250000 Jun 10, 2015 31.776 -- 78000000 Jun 09, 2015 31.422 -- 78750000 Jun 08, 2015 31.428 -- 78750000 Jun 07, 2015 31.57 -- 78750000 Jun 06, 2015 31.57 -- 78750000 Jun 05, 2015 31.57 -- 78750000 Jun 04, 2015 31.556 -- 78750000 Jun 03, 2015 31.78 -- 78000000 Jun 02, 2015 31.742 -- 77750000 Jun 01, 2015 31.924 -- 78000000 May 31, 2015 31.834 -- 78000000 May 30, 2015 31.834 -- 78000000 May 29, 2015 31.834 -- 78000000 May 28, 2015 31.892 -- 78000000 May 27, 2015 31.866 -- 77500000 May 26, 2015 31.502 -- 77500000 May 25, 2015 31.798 -- 77500000 May 24, 2015 31.798 -- 77500000 May 23, 2015 31.798 -- 77500000 May 22, 2015 31.798 -- 77500000 May 21, 2015 31.878 -- 78000000 May 20, 2015 31.87 -- 77500000 May 19, 2015 31.798 -- 77250000 May 18, 2015 31.654 -- 77000000 May 17, 2015 31.454 -- 77000000 May 16, 2015 31.454 -- 77000000 May 15, 2015 31.454 -- 77000000 May 14, 2015 31.378 -- 77000000 May 13, 2015 30.96 -- 77250000 May 12, 2015 30.986 -- 77250000 May 11, 2015 31.128 -- 77250000 May 10, 2015 31.13 -- 77250000 May 09, 2015 31.13 -- 77250000 May 08, 2015 31.13 -- 77250000 May 07, 2015 30.624 -- 77500000 May 06, 2015 30.464 -- 77500000 May 05, 2015 30.558 -- 77750000 May 04, 2015 30.946 -- 77750000 May 03, 2015 30.764 -- 77750000 May 02, 2015 30.764 -- 77750000 May 01, 2015 30.764 -- 77750000 Apr 30, 2015 30.34 -- 78000000 Apr 29, 2015 30.822 -- 78000000 Apr 28, 2015 31.06 -- 78250000 Apr 27, 2015 30.98 -- 77750000 Apr 26, 2015 31.602 -- 77750000 Apr 25, 2015 31.602 -- 77750000 Apr 24, 2015 31.602 -- 77750000 Apr 23, 2015 31.716 -- 77750000 Apr 22, 2015 31.568 -- 77750000 Apr 21, 2015 31.548 -- 77750000 Apr 20, 2015 31.322 -- 76250000 Apr 19, 2015 31.144 -- 77250000 Apr 18, 2015 31.144 -- 77250000 Apr 17, 2015 31.144 -- 77250000 Apr 16, 2015 31.414 -- 77250000 Apr 15, 2015 31.42 -- 76750000 Apr 14, 2015 31.326 -- 78000000 Apr 13, 2015 31.3 -- 77500000 Apr 12, 2015 31.446 -- 77500000 Apr 11, 2015 31.446 -- 77500000 Apr 10, 2015 31.446 -- 77500000 Apr 09, 2015 31.186 -- 77500000 Apr 08, 2015 30.962 -- 77000000 Apr 07, 2015 30.672 -- 76750000 Apr 06, 2015 30.594 -- 76750000 Apr 05, 2015 30.554 -- 77000000 Apr 04, 2015 30.554 -- 77000000 Apr 03, 2015 30.554 -- 77000000 Apr 02, 2015 30.554 -- 77000000 Apr 01, 2015 30.49 -- 77250000 Mar 31, 2015 30.862 -- 77750000 Mar 30, 2015 31.316 -- 77500000 Mar 29, 2015 31.01 -- 77500000 Mar 28, 2015 31.01 -- 77500000 Mar 27, 2015 31.01 -- 77500000 Mar 26, 2015 30.736 -- 77250000 Mar 25, 2015 30.818 0.060869 77250000 Mar 24, 2015 31.502 -- 77000000 Mar 23, 2015 31.77 -- 76750000 Mar 22, 2015 31.888 -- 76000000 Mar 21, 2015 31.888 -- 76000000 Mar 20, 2015 31.888 -- 76000000 Mar 19, 2015 31.692 -- 76000000 Mar 18, 2015 31.478 -- 76000000 Mar 17, 2015 31.096 -- 73500000 Mar 16, 2015 31.178 -- 75000000 Mar 15, 2015 30.52 -- 75000000 Mar 14, 2015 30.52 -- 75000000 Mar 13, 2015 30.52 -- 75000000 Mar 12, 2015 30.56 -- 75000000 Mar 11, 2015 30.18 -- 75000000 Mar 10, 2015 30.17 -- 74250000 Mar 09, 2015 30.488 -- 74250000 Mar 08, 2015 30.336 -- 74250000 Mar 07, 2015 30.336 -- 74250000 Mar 06, 2015 30.336 -- 74250000 Mar 05, 2015 30.898 -- 73750000 Mar 04, 2015 30.726 -- 76250000 Mar 03, 2015 30.6 -- 74750000 Mar 02, 2015 30.85 -- 73750000 Mar 01, 2015 30.592 -- 71250000 Feb 28, 2015 30.592 -- 71250000 Feb 27, 2015 30.592 -- 71250000 Feb 26, 2015 30.742 -- 68750000 Feb 25, 2015 30.654 -- 68750000 Feb 24, 2015 30.606 -- 68000000 Feb 23, 2015 30.65 -- 67750000 Feb 22, 2015 30.548 -- 67500000 Feb 21, 2015 30.548 -- 67500000 Feb 20, 2015 30.548 -- 67500000 Feb 19, 2015 30.214 -- 67500000 Feb 18, 2015 30.178 -- 67500000 Feb 17, 2015 30.118 -- 67750000 Feb 16, 2015 29.926 -- 67750000 Feb 15, 2015 29.926 -- 67750000 Feb 14, 2015 29.926 -- 67750000 Feb 13, 2015 29.926 -- 67750000 Feb 12, 2015 29.768 -- 67750000 Feb 11, 2015 29.66 -- 67750000 Feb 10, 2015 29.612 -- 67750000 Feb 09, 2015 29.152 -- 68500000 Feb 08, 2015 29.476 -- 68500000 Feb 07, 2015 29.476 -- 68500000 Feb 06, 2015 29.476 -- 68500000 Feb 05, 2015 29.752 -- 68500000 Feb 04, 2015 29.264 -- 68500000 Feb 03, 2015 29.63 -- 69000000 Feb 02, 2015 29.464 -- 69250000 Feb 01, 2015 29.31 -- 68500000 Jan 31, 2015 29.31 -- 68500000 Jan 30, 2015 29.31 -- 68500000 Jan 29, 2015 29.754 -- 67750000 Jan 28, 2015 29.484 -- 69250000 Jan 27, 2015 29.948 -- 69250000 Jan 26, 2015 30.156 -- 71750000 Jan 25, 2015 29.992 -- 70500000 Jan 24, 2015 29.992 -- 70500000 Jan 23, 2015 29.992 -- 70500000 Jan 22, 2015 30.108 -- 70000000 Jan 21, 2015 29.74 -- 69000000 Jan 20, 2015 29.744 -- 68750000 Jan 19, 2015 29.732 -- 68750000 Jan 18, 2015 29.732 -- 68750000 Jan 17, 2015 29.732 -- 68750000 Jan 16, 2015 29.732 -- 68750000 Jan 15, 2015 29.182 -- 68500000 Jan 14, 2015 29.508 -- 68500000 Jan 13, 2015 29.536 -- 68250000 Jan 12, 2015 29.628 -- 68000000 Jan 11, 2015 29.63 -- 67500000 Jan 10, 2015 29.63 -- 67500000 Jan 09, 2015 29.63 -- 67500000 Jan 08, 2015 29.86 -- 66250000 Jan 07, 2015 29.364 -- 65250000 Jan 06, 2015 28.702 -- 65250000 Jan 05, 2015 28.794 -- 64750000 Jan 04, 2015 28.96 -- 64750000 Jan 03, 2015 28.96 -- 64750000 Jan 02, 2015 28.96 -- 64750000 Jan 01, 2015 28.848 -- 64750000 Dec 31, 2014 28.848 -- 64750000 Dec 30, 2014 29.124 -- 63750000 Dec 29, 2014 29.25 -- 64000000 Dec 28, 2014 29.176 -- 64000000 Dec 27, 2014 29.176 -- 64000000 Dec 26, 2014 29.176 -- 64000000 Dec 25, 2014 28.938 -- 63500000 Dec 24, 2014 28.938 0.085165 63500000 Dec 23, 2014 28.82 -- 64250000 Dec 22, 2014 29.492 -- 65750000 Dec 21, 2014 29.82 -- 66000000 Dec 20, 2014 29.82 -- 66000000 Dec 19, 2014 29.82 -- 66000000 Dec 18, 2014 29.684 -- 63500000 Dec 17, 2014 28.894 -- 62000000 Dec 16, 2014 28.332 -- 63250000 Dec 15, 2014 28.67 -- 63250000 Dec 14, 2014 28.936 -- 64250000 Dec 13, 2014 28.936 -- 64250000 Dec 12, 2014 28.936 -- 64250000 Dec 11, 2014 29.398 -- 64250000 Dec 10, 2014 29.3 -- 64250000 Dec 09, 2014 29.792 -- 64750000 Dec 08, 2014 29.88 -- 64500000 Dec 07, 2014 29.75 -- 64250000 Dec 06, 2014 29.75 -- 64250000 Dec 05, 2014 29.75 -- 64250000 Dec 04, 2014 29.528 -- 64000000 Dec 03, 2014 29.572 -- 62750000 Dec 02, 2014 29.502 -- 63000000 Dec 01, 2014 29.184 -- 62500000 Nov 30, 2014 29.27 -- 62500000 Nov 29, 2014 29.27 -- 62500000 Nov 28, 2014 29.27 -- 62500000 Nov 27, 2014 29.122 -- 63750000 Nov 26, 2014 29.122 -- 63750000 Nov 25, 2014 28.908 -- 62750000 Nov 24, 2014 28.896 -- 63750000 Nov 23, 2014 28.736 -- 66750000 Nov 22, 2014 28.736 -- 66750000 Nov 21, 2014 28.736 -- 66750000 Nov 20, 2014 28.606 -- 66250000 Nov 19, 2014 28.698 -- 66000000 Nov 18, 2014 28.842 -- 66000000 Nov 17, 2014 28.378 -- 66000000 Nov 16, 2014 28.226 -- 66000000 Nov 15, 2014 28.226 -- 66000000 Nov 14, 2014 28.226 -- 66000000 Nov 13, 2014 28.496 -- 66000000 Nov 12, 2014 28.53 -- 66000000 Nov 11, 2014 28.562 -- 67250000 Nov 10, 2014 28.466 -- 68250000 Nov 09, 2014 28.184 -- 68250000 Nov 08, 2014 28.184 -- 68250000 Nov 07, 2014 28.184 -- 68250000 Nov 06, 2014 28.492 -- 68250000 Nov 05, 2014 28.308 -- 68000000 Nov 04, 2014 28.372 -- 67750000 Nov 03, 2014 28.38 -- 82000000 Nov 02, 2014 28.368 -- 82000000 Nov 01, 2014 28.368 -- 82000000 Oct 31, 2014 28.368 -- 82000000 Oct 30, 2014 28.218 -- 82000000 Oct 29, 2014 27.74 -- 81500000 Oct 28, 2014 27.738 -- 80000000 Oct 27, 2014 27.524 -- 78250000 Oct 26, 2014 27.492 -- 78250000 Oct 25, 2014 27.492 -- 78250000 Oct 24, 2014 27.492 -- 78250000 Oct 23, 2014 27.112 -- 78750000 Oct 22, 2014 26.64 -- 79250000 Oct 21, 2014 26.778 -- 85000000 Oct 20, 2014 26.072 -- 100750000 Oct 19, 2014 25.766 -- 100750000 Oct 18, 2014 25.766 -- 100750000 Oct 17, 2014 25.766 -- 100750000 Oct 16, 2014 25.376 -- 100750000 Oct 15, 2014 25.422 -- 101500000 Oct 14, 2014 25.59 -- 101500000 Oct 13, 2014 25.772 -- 98750000 Oct 12, 2014 26.376 -- 98750000 Oct 11, 2014 26.376 -- 98750000 Oct 10, 2014 26.376 -- 98750000 Oct 09, 2014 26.592 -- 102750000 Oct 08, 2014 27.142 -- 102000000 Oct 07, 2014 26.496 -- 102000000 Oct 06, 2014 26.918 -- 102000000 Oct 05, 2014 27.03 -- 102000000 Oct 04, 2014 27.03 -- 102000000 Oct 03, 2014 27.03 -- 102000000 Oct 02, 2014 26.512 -- 100250000 Oct 01, 2014 26.568 -- 100250000 Sep 30, 2014 26.85 -- 99000000 Sep 29, 2014 27.038 -- 97750000 Sep 28, 2014 27.086 -- 97750000 Sep 27, 2014 27.086 -- 97750000 Sep 26, 2014 27.086 -- 97750000 Sep 25, 2014 27 -- 96500000 Sep 24, 2014 27.442 0.071818 97000000 Sep 23, 2014 27.062 -- 97250000 Sep 22, 2014 27.228 -- 97250000 Sep 21, 2014 27.398 -- 96750000 Sep 20, 2014 27.398 -- 96750000 Sep 19, 2014 27.398 -- 96750000 Sep 18, 2014 27.38 -- 96750000 Sep 17, 2014 27.166 -- 96500000 Sep 16, 2014 27.128 -- 97000000 Sep 15, 2014 26.768 -- 97500000 Sep 14, 2014 26.872 -- 97000000 Sep 13, 2014 26.872 -- 97000000 Sep 12, 2014 26.872 -- 97000000 Sep 11, 2014 27.078 -- 97000000 Sep 10, 2014 27.134 -- 97000000 Sep 09, 2014 26.93 -- 96750000 Sep 08, 2014 27.02 -- 96750000 Sep 07, 2014 26.98 -- 96750000 Sep 06, 2014 26.98 -- 96750000 Sep 05, 2014 26.98 -- 96750000 Sep 04, 2014 26.838 -- 96750000 Sep 03, 2014 27 -- 96750000 Sep 02, 2014 26.92 -- 101000000 Sep 01, 2014 26.926 -- 100750000 Aug 31, 2014 26.926 -- 100750000 Aug 30, 2014 26.926 -- 100750000 Aug 29, 2014 26.926 -- 100750000 Aug 28, 2014 26.804 -- 100750000 Aug 27, 2014 26.852 -- 100500000 Aug 26, 2014 26.844 -- 99500000 Aug 25, 2014 26.71 -- 98750000 Aug 24, 2014 26.512 -- 98500000 Aug 23, 2014 26.512 -- 98500000 Aug 22, 2014 26.512 -- 98500000 Aug 21, 2014 26.476 -- 99000000 Aug 20, 2014 26.464 -- 98500000 Aug 19, 2014 26.46 -- 98250000 Aug 18, 2014 26.282 -- 102250000 Aug 17, 2014 26.072 -- 102750000 Aug 16, 2014 26.072 -- 102750000 Aug 15, 2014 26.072 -- 102750000 Aug 14, 2014 26.048 -- 102500000 Aug 13, 2014 25.744 -- 106250000 Aug 12, 2014 25.424 -- 106000000 Aug 11, 2014 25.454 -- 108250000 Aug 10, 2014 25.46 -- 108250000 Aug 09, 2014 25.46 -- 108250000 Aug 08, 2014 25.46 -- 108250000 Aug 07, 2014 25.178 -- 108750000 Aug 06, 2014 25.466 -- 109000000 Aug 05, 2014 25.492 -- 109000000 Aug 04, 2014 25.696 -- 108750000 Aug 03, 2014 25.562 -- 105000000 Aug 02, 2014 25.562 -- 105000000 Aug 01, 2014 25.562 -- 105000000 Jul 31, 2014 25.58 -- 101500000 Jul 30, 2014 26.122 -- 101000000 Jul 29, 2014 26.004 -- 101000000 Jul 28, 2014 25.976 -- 96500000 Jul 27, 2014 25.958 -- 95750000 Jul 26, 2014 25.958 -- 95750000 Jul 25, 2014 25.958 -- 95750000 Jul 24, 2014 26.056 -- 95500000 Jul 23, 2014 26.13 -- 95000000 Jul 22, 2014 25.91 -- 95000000 Jul 21, 2014 25.704 -- 96750000 Jul 20, 2014 25.798 -- 97000000 Jul 19, 2014 25.798 -- 97000000 Jul 18, 2014 25.798 -- 97000000 Jul 17, 2014 25.37 -- 97000000 Jul 16, 2014 25.666 -- 97000000 Jul 15, 2014 25.724 -- 97250000 Jul 14, 2014 25.994 -- 97000000 Jul 13, 2014 25.898 -- 97000000 Jul 12, 2014 25.898 -- 97000000 Jul 11, 2014 25.898 -- 97000000 Jul 10, 2014 25.852 -- 96500000 Jul 09, 2014 25.864 -- 96500000 Jul 08, 2014 25.764 -- 94000000 Jul 07, 2014 26.026 -- 91000000 Jul 06, 2014 26.268 -- 91250000 Jul 05, 2014 26.268 -- 91250000 Jul 04, 2014 26.268 -- 91250000 Jul 03, 2014 26.268 -- 91250000 Jul 02, 2014 26.166 -- 90500000 Jul 01, 2014 25.99 -- 91750000 Jun 30, 2014 25.64 -- 100250000 Jun 29, 2014 25.712 -- 99750000 Jun 28, 2014 25.712 -- 99750000 Jun 27, 2014 25.712 -- 99750000 Jun 26, 2014 25.758 -- 99000000 Jun 25, 2014 25.756 -- 99500000 Jun 24, 2014 25.494 0.086467 99250000 Jun 23, 2014 25.596 -- 99250000 Jun 22, 2014 25.688 -- 99000000 Jun 21, 2014 25.688 -- 99000000 Jun 20, 2014 25.688 -- 99000000 Jun 19, 2014 25.448 -- 99000000 Jun 18, 2014 25.354 -- 99500000 Jun 17, 2014 25.152 -- 100750000 Jun 16, 2014 25.17 -- 106000000 Jun 15, 2014 25.124 -- 106000000 Jun 14, 2014 25.124 -- 106000000 Jun 13, 2014 25.124 -- 106000000 Jun 12, 2014 25.128 -- 106000000 Jun 11, 2014 25.248 -- 106250000 Jun 10, 2014 25.266 -- 106750000 Jun 09, 2014 25.202 -- 109750000 Jun 08, 2014 25.296 -- 109750000 Jun 07, 2014 25.296 -- 109750000 Jun 06, 2014 25.296 -- 109750000 Jun 05, 2014 25.308 -- 110000000 Jun 04, 2014 25.236 -- 110000000 Jun 03, 2014 25.158 -- 110000000 Jun 02, 2014 25.102 -- 110000000 Jun 01, 2014 25.062 -- 110000000 May 31, 2014 25.062 -- 110000000 May 30, 2014 25.062 -- 110000000 May 29, 2014 25.008 -- 110000000 May 28, 2014 24.844 -- 111500000 May 27, 2014 24.924 -- 111500000 May 26, 2014 24.77 -- 111500000 May 25, 2014 24.77 -- 111500000 May 24, 2014 24.77 -- 111500000 May 23, 2014 24.77 -- 111500000 May 22, 2014 24.742 -- 111500000 May 21, 2014 24.592 -- 111500000 May 20, 2014 24.414 -- 111500000 May 19, 2014 24.584 -- 111250000 May 18, 2014 24.414 -- 111250000 May 17, 2014 24.414 -- 111250000 May 16, 2014 24.414 -- 111250000 May 15, 2014 24.348 -- 110500000 May 14, 2014 24.6 -- 111000000 May 13, 2014 24.584 -- 110750000 May 12, 2014 24.572 -- 110750000 May 11, 2014 24.306 -- 110750000 May 10, 2014 24.306 -- 110750000 May 09, 2014 24.306 -- 110750000 May 08, 2014 24.156 -- 110750000 May 07, 2014 24.308 -- 110750000 May 06, 2014 24.24 -- 110750000 May 05, 2014 24.46 -- 110750000 May 04, 2014 24.312 -- 110750000 May 03, 2014 24.312 -- 110750000 May 02, 2014 24.312 -- 110750000 May 01, 2014 24.498 -- 110750000 Apr 30, 2014 24.414 -- 111750000 Apr 29, 2014 24.384 -- 111750000 Apr 28, 2014 24.222 -- 111750000 Apr 27, 2014 24.102 -- 111750000 Apr 26, 2014 24.102 -- 111750000 Apr 25, 2014 24.102 -- 111750000 Apr 24, 2014 24.28 -- 111750000 Apr 23, 2014 24.32 -- 111750000 Apr 22, 2014 24.442 -- 111750000 Apr 21, 2014 24.152 -- 112000000 Apr 20, 2014 23.854 -- 112000000 Apr 19, 2014 23.854 -- 112000000 Apr 18, 2014 23.854 -- 112000000 Apr 17, 2014 23.854 -- 112000000 Apr 16, 2014 23.868 -- 112000000 Apr 15, 2014 23.726 -- 112000000 Apr 14, 2014 23.484 -- 112250000 Apr 13, 2014 23.384 -- 112500000 Apr 12, 2014 23.384 -- 112500000 Apr 11, 2014 23.384 -- 112500000 Apr 10, 2014 23.656 -- 112500000 Apr 09, 2014 24.468 -- 112500000 Apr 08, 2014 23.954 -- 112500000 Apr 07, 2014 24.122 -- 112500000 Apr 06, 2014 24.368 -- 112750000 Apr 05, 2014 24.368 -- 112750000 Apr 04, 2014 24.368 -- 112750000 Apr 03, 2014 24.782 -- 112750000 Apr 02, 2014 24.892 -- 113500000 Apr 01, 2014 24.802 -- 113750000 Mar 31, 2014 24.598 -- 114000000 Mar 30, 2014 24.244 -- 113750000 Mar 29, 2014 24.244 -- 113750000 Mar 28, 2014 24.244 -- 113750000 Mar 27, 2014 24.37 -- 113750000 Mar 26, 2014 24.388 -- 113750000 Mar 25, 2014 24.39 0.058444 114000000 Mar 24, 2014 24.278 -- 114250000 Mar 23, 2014 24.648 -- 114500000 Mar 22, 2014 24.648 -- 114500000 Mar 21, 2014 24.648 -- 114500000 Mar 20, 2014 25.05 -- 115000000 Mar 19, 2014 25.072 -- 115000000 Mar 18, 2014 25.156 -- 114750000 Mar 17, 2014 24.836 -- 114750000 Mar 16, 2014 24.626 -- 114750000 Mar 15, 2014 24.626 -- 114750000 Mar 14, 2014 24.626 -- 114750000 Mar 13, 2014 24.734 -- 114750000 Mar 12, 2014 25.106 -- 114750000 Mar 11, 2014 25.094 -- 114750000 Mar 10, 2014 25.164 -- 114500000 Mar 09, 2014 25.086 -- 114500000 Mar 08, 2014 25.086 -- 114500000 Mar 07, 2014 25.086 -- 114500000 Mar 06, 2014 25.13 -- 114750000 Mar 05, 2014 25.336 -- 114250000 Mar 04, 2014 25.392 -- 113750000 Mar 03, 2014 24.93 -- 111500000 Mar 02, 2014 25.096 -- 110500000 Mar 01, 2014 25.096 -- 110500000 Feb 28, 2014 25.096 -- 110500000 Feb 27, 2014 25.172 -- 110500000 Feb 26, 2014 25.034 -- 111000000 Feb 25, 2014 25.044 -- 111750000 Feb 24, 2014 25.12 -- 117000000 Feb 23, 2014 24.924 -- 117000000 Feb 22, 2014 24.924 -- 117000000 Feb 21, 2014 24.924 -- 117000000 Feb 20, 2014 24.936 -- 113000000 Feb 19, 2014 24.688 -- 113000000 Feb 18, 2014 24.856 -- 112500000 Feb 17, 2014 24.6 -- 112500000 Feb 16, 2014 24.6 -- 112500000 Feb 15, 2014 24.6 -- 112500000 Feb 14, 2014 24.6 -- 112500000 Feb 13, 2014 24.522 -- 112500000 Feb 12, 2014 24.32 -- 112250000 Feb 11, 2014 24.318 -- 111250000 Feb 10, 2014 24.024 -- 95500000 Feb 09, 2014 23.778 -- 95250000 Feb 08, 2014 23.778 -- 95250000 Feb 07, 2014 23.778 -- 95250000 Feb 06, 2014 23.352 -- 94750000 Feb 05, 2014 23.264 -- 93500000 Feb 04, 2014 23.376 -- 92500000 Feb 03, 2014 23.144 -- 84250000 Feb 02, 2014 23.656 -- 84250000 Feb 01, 2014 23.656 -- 84250000 Jan 31, 2014 23.656 -- 84250000 Jan 30, 2014 23.836 -- 84250000 Jan 29, 2014 23.43 -- 83750000 Jan 28, 2014 23.626 -- 83000000 Jan 27, 2014 23.32 -- 82750000 Jan 26, 2014 23.536 -- 82750000 Jan 25, 2014 23.536 -- 82750000 Jan 24, 2014 23.536 -- 82750000 Jan 23, 2014 24.116 -- 82750000 Jan 22, 2014 24.28 -- 82750000 Jan 21, 2014 24.26 -- 82750000 Jan 20, 2014 24.13 -- 82750000 Jan 19, 2014 24.13 -- 82750000 Jan 18, 2014 24.13 -- 82750000 Jan 17, 2014 24.13 -- 82750000 Jan 16, 2014 24.132 -- 82750000 Jan 15, 2014 24.058 -- 82750000 Jan 14, 2014 24.08 -- 82750000 Jan 13, 2014 23.748 -- 82750000 Jan 12, 2014 23.894 -- 82500000 Jan 11, 2014 23.894 -- 82500000 Jan 10, 2014 23.894 -- 82500000 Jan 09, 2014 23.778 -- 82500000 Jan 08, 2014 23.614 -- 82250000 Jan 07, 2014 23.402 -- 82250000 Jan 06, 2014 23.138 -- 82250000 Jan 05, 2014 23.232 -- 82750000 Jan 04, 2014 23.232 -- 82750000 Jan 03, 2014 23.232 -- 82750000 Jan 02, 2014 23.188 -- 82750000 Jan 01, 2014 23.308 -- 82750000 Dec 31, 2013 23.308 -- 82750000 Dec 30, 2013 23.306 -- 82750000 Dec 29, 2013 23.258 -- 82750000 Dec 28, 2013 23.258 -- 82750000 Dec 27, 2013 23.258 0.006122 82750000 Dec 26, 2013 23.296 -- 82750000 Dec 25, 2013 23.15 -- 82750000 Dec 24, 2013 23.15 -- 82750000 Dec 23, 2013 23.166 0.067636 82750000 Dec 22, 2013 23.118 -- 82750000 Dec 21, 2013 23.118 -- 82750000 Dec 20, 2013 23.118 -- 82750000 Dec 19, 2013 22.978 -- 82750000 Dec 18, 2013 23.038 -- 82750000 Dec 17, 2013 22.518 -- 82000000 Dec 16, 2013 22.648 -- 82000000 Dec 15, 2013 22.592 -- 82000000 Dec 14, 2013 22.592 -- 82000000 Dec 13, 2013 22.592 -- 82000000 Dec 12, 2013 22.574 -- 82000000 Dec 11, 2013 22.72 -- 82000000 Dec 10, 2013 23.118 -- 82500000 Dec 09, 2013 23.22 -- 82500000 Dec 08, 2013 23.194 -- 82500000 Dec 07, 2013 23.194 -- 82500000 Dec 06, 2013 23.194 -- 82500000 Dec 05, 2013 22.908 -- 82250000 Dec 04, 2013 22.962 -- 82250000 Dec 03, 2013 23.048 -- 82000000 Dec 02, 2013 23.236 -- 81500000 Dec 01, 2013 23.206 -- 81500000 Nov 30, 2013 23.206 -- 81500000 Nov 29, 2013 23.206 -- 81500000 Nov 28, 2013 23.234 -- 81500000 Nov 27, 2013 23.234 -- 81500000 Nov 26, 2013 23.22 -- 81250000 Nov 25, 2013 23.29 -- 80750000 Nov 24, 2013 23.2 -- 80750000 Nov 23, 2013 23.2 -- 80750000 Nov 22, 2013 23.2 -- 80750000 Nov 21, 2013 22.908 -- 80750000 Nov 20, 2013 22.788 -- 80750000 Nov 19, 2013 22.72 -- 80750000 Nov 18, 2013 22.698 -- 80750000 Nov 17, 2013 22.81 -- 80750000 Nov 16, 2013 22.81 -- 80750000 Nov 15, 2013 22.81 -- 80750000 Nov 14, 2013 22.692 -- 80750000 Nov 13, 2013 22.522 -- 80750000 Nov 12, 2013 22.378 -- 80750000 Nov 11, 2013 22.388 -- 80750000 Nov 10, 2013 22.32 -- 80750000 Nov 09, 2013 22.32 -- 80750000 Nov 08, 2013 22.32 -- 80750000 Nov 07, 2013 21.956 -- 80750000 Nov 06, 2013 22.172 -- 80750000 Nov 05, 2013 22.252 -- 80750000 Nov 04, 2013 22.31 -- 81000000 Nov 03, 2013 22.284 -- 81500000 Nov 02, 2013 22.284 -- 81500000 Nov 01, 2013 22.284 -- 81500000 Oct 31, 2013 22.154 -- 81500000 Oct 30, 2013 22.26 -- 81500000 Oct 29, 2013 22.408 -- 82000000 Oct 28, 2013 22.262 -- 84250000 Oct 27, 2013 22.202 -- 84250000 Oct 26, 2013 22.202 -- 84250000 Oct 25, 2013 22.202 -- 84250000 Oct 24, 2013 22.186 -- 83500000 Oct 23, 2013 22.214 -- 82750000 Oct 22, 2013 22.232 -- 82750000 Oct 21, 2013 22.014 -- 83000000 Oct 20, 2013 22.136 -- 83000000 Oct 19, 2013 22.136 -- 83000000 Oct 18, 2013 22.136 -- 83000000 Oct 17, 2013 22.204 -- 82250000 Oct 16, 2013 22.022 -- 81750000 Oct 15, 2013 21.582 -- 81750000 Oct 14, 2013 21.71 -- 80000000 Oct 13, 2013 21.574 -- 81500000 Oct 12, 2013 21.574 -- 81500000 Oct 11, 2013 21.574 -- 81500000 Oct 10, 2013 21.474 -- 80000000 Oct 09, 2013 20.99 -- 79500000 Oct 08, 2013 21.05 -- 79500000 Oct 07, 2013 21.41 -- 79500000 Oct 06, 2013 21.658 -- 79500000 Oct 05, 2013 21.658 -- 79500000 Oct 04, 2013 21.658 -- 79500000 Oct 03, 2013 21.434 -- 79750000 Oct 02, 2013 21.634 -- 80500000 Oct 01, 2013 21.67 -- 80500000 Sep 30, 2013 21.39 -- 80750000 Sep 29, 2013 21.434 -- 80750000 Sep 28, 2013 21.434 -- 80750000 Sep 27, 2013 21.434 -- 80750000 Sep 26, 2013 21.446 -- 80750000 Sep 25, 2013 21.348 -- 80750000 Sep 24, 2013 21.516 0.058698 81000000 Sep 23, 2013 21.666 -- 82000000 Sep 22, 2013 21.808 -- 82000000 Sep 21, 2013 21.808 -- 82000000 Sep 20, 2013 21.808 -- 82000000 Sep 19, 2013 21.872 -- 81750000 Sep 18, 2013 21.96 -- 81750000 Sep 17, 2013 21.816 -- 81500000 Sep 16, 2013 21.784 -- 78750000 Sep 15, 2013 21.612 -- 78750000 Sep 14, 2013 21.612 -- 78750000 Sep 13, 2013 21.612 -- 78750000 Sep 12, 2013 21.566 -- 78250000 Sep 11, 2013 21.604 -- 78250000 Sep 10, 2013 21.482 -- 77750000 Sep 09, 2013 21.364 -- 77750000 Sep 08, 2013 21.206 -- 77750000 Sep 07, 2013 21.206 -- 77750000 Sep 06, 2013 21.206 -- 77750000 Sep 05, 2013 21.202 -- 77750000 Sep 04, 2013 21.152 -- 77750000 Sep 03, 2013 20.91 -- 76250000 Sep 02, 2013 20.782 -- 76250000 Sep 01, 2013 20.782 -- 76250000 Aug 31, 2013 20.782 -- 76250000 Aug 30, 2013 20.782 -- 76250000 Aug 29, 2013 20.872 -- 76250000 Aug 28, 2013 20.794 -- 76250000 Aug 27, 2013 20.7 -- 76250000 Aug 26, 2013 21.078 -- 74750000 Aug 25, 2013 21.02 -- 74250000 Aug 24, 2013 21.02 -- 74250000 Aug 23, 2013 21.02 -- 74250000 Aug 22, 2013 20.966 -- 74250000 Aug 21, 2013 20.838 -- 74250000 Aug 20, 2013 20.922 -- 74000000 Aug 19, 2013 20.86 -- 74000000 Aug 18, 2013 20.822 -- 73750000 Aug 17, 2013 20.822 -- 73750000 Aug 16, 2013 20.822 -- 73750000 Aug 15, 2013 20.936 -- 73750000 Aug 14, 2013 21.298 -- 73750000 Aug 13, 2013 21.452 -- 73750000 Aug 12, 2013 21.398 -- 73000000 Aug 11, 2013 21.482 -- 73000000 Aug 10, 2013 21.482 -- 73000000 Aug 09, 2013 21.482 -- 73000000 Aug 08, 2013 21.552 -- 72000000 Aug 07, 2013 21.534 -- 72000000 Aug 06, 2013 21.532 -- 72000000 Aug 05, 2013 21.65 -- 72000000 Aug 04, 2013 21.682 -- 71750000 Aug 03, 2013 21.682 -- 71750000 Aug 02, 2013 21.682 -- 71750000 Aug 01, 2013 21.676 -- 71750000 Jul 31, 2013 21.53 -- 71750000 Jul 30, 2013 21.49 -- 71500000 Jul 29, 2013 21.478 -- 65500000 Jul 28, 2013 21.544 -- 65500000 Jul 27, 2013 21.544 -- 65500000 Jul 26, 2013 21.544 -- 65500000 Jul 25, 2013 21.434 -- 64750000 Jul 24, 2013 21.32 -- 64750000 Jul 23, 2013 21.348 -- 64750000 Jul 22, 2013 21.422 -- 49000000 Jul 21, 2013 21.328 -- 49250000 Jul 20, 2013 21.328 -- 49250000 Jul 19, 2013 21.328 -- 49250000 Jul 18, 2013 21.054 -- 49250000 Jul 17, 2013 20.992 -- 49250000 Jul 16, 2013 20.952 -- 49250000 Jul 15, 2013 21.064 -- 49250000 Jul 14, 2013 21.072 -- 49250000 Jul 13, 2013 21.072 -- 49250000 Jul 12, 2013 21.072 -- 49250000 Jul 11, 2013 20.912 -- 48750000 Jul 10, 2013 20.65 -- 48750000 Jul 09, 2013 20.508 -- 48750000 Jul 08, 2013 20.448 -- 48750000 Jul 07, 2013 20.342 -- 48750000 Jul 06, 2013 20.342 -- 48750000 Jul 05, 2013 20.342 -- 48750000 Jul 04, 2013 20.07 -- 48750000 Jul 03, 2013 20.07 -- 48750000 Jul 02, 2013 20.112 -- 48750000 Jul 01, 2013 20.156 -- 50750000 Jun 30, 2013 20.006 -- 49750000 Jun 29, 2013 20.006 -- 49750000 Jun 28, 2013 20.006 -- 49750000 Jun 27, 2013 20.17 -- 49750000 Jun 26, 2013 20.094 0.068519 49750000 Jun 25, 2013 19.876 -- 49750000 Jun 24, 2013 19.786 -- 49750000 Jun 23, 2013 19.924 -- 50250000 Jun 22, 2013 19.924 -- 50250000 Jun 21, 2013 19.924 -- 50250000 Jun 20, 2013 19.758 -- 50250000 Jun 19, 2013 20.274 -- 50250000 Jun 18, 2013 20.606 -- 50250000 Jun 17, 2013 20.438 -- 50250000 Jun 16, 2013 20.404 -- 50250000 Jun 15, 2013 20.404 -- 50250000 Jun 14, 2013 20.404 -- 50250000 Jun 13, 2013 20.45 -- 50250000 Jun 12, 2013 20.144 -- 50250000 Jun 11, 2013 20.35 -- 50250000 Jun 10, 2013 20.438 -- 50250000 Jun 09, 2013 20.406 -- 50250000 Jun 08, 2013 20.406 -- 50250000 Jun 07, 2013 20.406 -- 50250000 Jun 06, 2013 20.19 -- 50250000 Jun 05, 2013 19.9 -- 50250000 Jun 04, 2013 20.186 -- 50250000 Jun 03, 2013 20.34 -- 50250000 Jun 02, 2013 20.242 -- 50250000 Jun 01, 2013 20.242 -- 50250000 May 31, 2013 20.242 -- 50250000 May 30, 2013 20.682 -- 50250000 May 29, 2013 20.518 -- 50250000 May 28, 2013 20.828 -- 50250000 May 27, 2013 20.62 -- 50250000 May 26, 2013 20.62 -- 50250000 May 25, 2013 20.62 -- 50250000 May 24, 2013 20.62 -- 50250000 May 23, 2013 20.67 -- 49750000 May 22, 2013 20.652 -- 49750000 May 21, 2013 20.674 -- 49500000 May 20, 2013 20.466 -- 49000000 May 19, 2013 20.608 -- 49000000 May 18, 2013 20.608 -- 49000000 May 17, 2013 20.608 -- 49000000 May 16, 2013 20.504 -- 49000000 May 15, 2013 20.728 -- 49000000 May 14, 2013 20.662 -- 49000000 May 13, 2013 20.448 -- 49000000 May 12, 2013 20.292 -- 49000000 May 11, 2013 20.292 -- 49000000 May 10, 2013 20.292 -- 49000000 May 09, 2013 20.05 -- 50250000 May 08, 2013 20.028 -- 50250000 May 07, 2013 19.972 -- 50250000 May 06, 2013 19.926 -- 50250000 May 05, 2013 20.034 -- 50250000 May 04, 2013 20.034 -- 50250000 May 03, 2013 20.034 -- 50250000 May 02, 2013 19.918 -- 49750000 May 01, 2013 19.708 -- 49500000 Apr 30, 2013 19.922 -- 49500000 Apr 29, 2013 20.08 -- 49500000 Apr 28, 2013 19.994 -- 49500000 Apr 27, 2013 19.994 -- 49500000 Apr 26, 2013 19.994 -- 49500000 Apr 25, 2013 19.988 -- 48000000 Apr 24, 2013 19.892 -- 48000000 Apr 23, 2013 20.24 -- 48000000 Apr 22, 2013 20.11 -- 48000000 Apr 21, 2013 20.014 -- 48000000 Apr 20, 2013 20.014 -- 48000000 Apr 19, 2013 20.014 -- 48000000 Apr 18, 2013 19.636 -- 48000000 Apr 17, 2013 19.882 -- 48000000 Apr 16, 2013 19.962 -- 48000000 Apr 15, 2013 19.658 -- 48000000 Apr 14, 2013 20.048 -- 48000000 Apr 13, 2013 20.048 -- 48000000 Apr 12, 2013 20.048 -- 48000000 Apr 11, 2013 20.02 -- 48000000 Apr 10, 2013 19.824 -- 48000000 Apr 09, 2013 19.5 -- 48000000 Apr 08, 2013 19.434 -- 47750000 Apr 07, 2013 19.404 -- 47250000 Apr 06, 2013 19.404 -- 47250000 Apr 05, 2013 19.404 -- 47250000 Apr 04, 2013 19.52 -- 47250000 Apr 03, 2013 19.444 -- 47250000 Apr 02, 2013 19.586 -- 46500000 Apr 01, 2013 19.326 -- 46250000 Mar 31, 2013 19.296 -- 46250000 Mar 30, 2013 19.296 -- 46250000 Mar 29, 2013 19.296 -- 46250000 Mar 28, 2013 19.296 -- 46250000 Mar 27, 2013 19.11 -- 46250000 Mar 26, 2013 19.006 -- 46250000 Mar 25, 2013 18.78 0.059246 46250000 Mar 24, 2013 18.9 -- 46000000 Mar 23, 2013 18.9 -- 46000000 Mar 22, 2013 18.9 -- 46000000 Mar 21, 2013 18.772 -- 46000000 Mar 20, 2013 18.878 -- 45250000 Mar 19, 2013 18.712 -- 45250000 Mar 18, 2013 18.692 -- 43000000 Mar 17, 2013 18.802 -- 43000000 Mar 16, 2013 18.802 -- 43000000 Mar 15, 2013 18.802 -- 43000000 Mar 14, 2013 18.868 -- 43000000 Mar 13, 2013 18.83 -- 43000000 Mar 12, 2013 18.824 -- 42500000 Mar 11, 2013 18.752 -- 42500000 Mar 10, 2013 18.668 -- 42500000 Mar 09, 2013 18.668 -- 42500000 Mar 08, 2013 18.668 -- 42500000 Mar 07, 2013 18.606 -- 42500000 Mar 06, 2013 18.62 -- 42500000 Mar 05, 2013 18.582 -- 42500000 Mar 04, 2013 18.414 -- 42250000 Mar 03, 2013 18.3 -- 41500000 Mar 02, 2013 18.3 -- 41500000 Mar 01, 2013 18.3 -- 41500000 Feb 28, 2013 18.18 -- 41500000 Feb 27, 2013 18.192 -- 41500000 Feb 26, 2013 17.978 -- 41500000 Feb 25, 2013 17.94 -- 41500000 Feb 24, 2013 18.156 -- 41500000 Feb 23, 2013 18.156 -- 41500000 Feb 22, 2013 18.156 -- 41500000 Feb 21, 2013 18.058 -- 41500000 Feb 20, 2013 18.138 -- 41500000 Feb 19, 2013 18.27 -- 41500000 Feb 18, 2013 18.154 -- 41500000 Feb 17, 2013 18.154 -- 41500000 Feb 16, 2013 18.154 -- 41500000 Feb 15, 2013 18.154 -- 41500000 Feb 14, 2013 18.11 -- 41500000 Feb 13, 2013 18.078 -- 41500000 Feb 12, 2013 18.07 -- 41500000 Feb 11, 2013 18.106 -- 41500000 Feb 10, 2013 18.142 -- 41500000 Feb 09, 2013 18.142 -- 41500000 Feb 08, 2013 18.142 -- 41500000 Feb 07, 2013 18.02 -- 41500000 Feb 06, 2013 18.1 -- 41500000 Feb 05, 2013 18.108 -- 43000000 Feb 04, 2013 17.902 -- 43000000 Feb 03, 2013 18.112 -- 43000000 Feb 02, 2013 18.112 -- 43000000 Feb 01, 2013 18.112 -- 43000000 Jan 31, 2013 17.954 -- 43000000 Jan 30, 2013 18.006 -- 41500000 Jan 29, 2013 18.056 -- 41250000 Jan 28, 2013 17.88 -- 41250000 Jan 27, 2013 17.956 -- 41250000 Jan 26, 2013 17.956 -- 41250000 Jan 25, 2013 17.956 -- 41250000 Jan 24, 2013 17.806 -- 41250000 Jan 23, 2013 17.686 -- 41250000 Jan 22, 2013 17.73 -- 41250000 Jan 21, 2013 17.664 -- 41250000 Jan 20, 2013 17.664 -- 41250000 Jan 19, 2013 17.664 -- 41250000 Jan 18, 2013 17.664 -- 41250000 Jan 17, 2013 17.61 -- 41250000 Jan 16, 2013 17.472 -- 41250000 Jan 15, 2013 17.508 -- 41250000 Jan 14, 2013 17.522 -- 41250000 Jan 13, 2013 17.478 -- 41250000 Jan 12, 2013 17.478 -- 41250000 Jan 11, 2013 17.478 -- 41250000 Jan 10, 2013 17.512 -- 41500000 Jan 09, 2013 17.392 -- 41500000 Jan 08, 2013 17.198 -- 41750000 Jan 07, 2013 17.194 -- 41750000 Jan 06, 2013 17.126 -- 41750000 Jan 05, 2013 17.126 -- 41750000 Jan 04, 2013 17.126 -- 41750000 Jan 03, 2013 17.056 -- 41750000 Jan 02, 2013 17.034 -- 42250000 Jan 01, 2013 16.704 -- 42250000 Dec 31, 2012 16.704 -- 42250000 Dec 30, 2012 16.502 -- 42250000 Dec 29, 2012 16.502 -- 42250000 Dec 28, 2012 16.502 -- 42250000 Dec 27, 2012 16.676 -- 41750000 Dec 26, 2012 16.688 -- 41250000 Dec 25, 2012 16.77 -- 41000000 Dec 24, 2012 16.77 -- 41000000 Dec 23, 2012 16.824 -- 42250000 Dec 22, 2012 16.824 -- 42250000 Dec 21, 2012 16.824 -- 42250000 Dec 20, 2012 16.958 -- 42250000 Dec 19, 2012 16.934 0.077426 42250000 Dec 18, 2012 17.184 -- 43000000 Dec 17, 2012 17.04 -- 42500000 Dec 16, 2012 16.914 -- 42500000 Dec 15, 2012 16.914 -- 42500000 Dec 14, 2012 16.914 -- 42500000 Dec 13, 2012 16.992 -- 42500000 Dec 12, 2012 17.136 -- 42500000 Dec 11, 2012 17.168 -- 42500000 Dec 10, 2012 16.996 -- 42750000 Dec 09, 2012 16.922 -- 42750000 Dec 08, 2012 16.922 -- 42750000 Dec 07, 2012 16.922 -- 42750000 Dec 06, 2012 16.876 -- 42750000 Dec 05, 2012 16.876 -- 42750000 Dec 04, 2012 16.818 -- 42750000 Dec 03, 2012 16.792 -- 42500000 Dec 02, 2012 16.832 -- 42500000 Dec 01, 2012 16.832 -- 42500000 Nov 30, 2012 16.832 -- 42500000 Nov 29, 2012 16.824 -- 42500000 Nov 28, 2012 16.698 -- 42500000 Nov 27, 2012 16.582 -- 42500000 Nov 26, 2012 16.678 -- 42250000 Nov 25, 2012 16.764 -- 42250000 Nov 24, 2012 16.764 -- 42250000 Nov 23, 2012 16.764 -- 42250000 Nov 22, 2012 16.574 -- 42250000 Nov 21, 2012 16.574 -- 42250000 Nov 20, 2012 16.558 -- 42250000 Nov 19, 2012 16.458 -- 41750000 Nov 18, 2012 16.282 -- 41750000 Nov 17, 2012 16.282 -- 41750000 Nov 16, 2012 16.282 -- 41750000 Nov 15, 2012 16.144 -- 41750000 Nov 14, 2012 16.186 -- 42000000 Nov 13, 2012 16.394 -- 42000000 Nov 12, 2012 16.456 -- 41750000 Nov 11, 2012 16.378 -- 41750000 Nov 10, 2012 16.378 -- 41750000 Nov 09, 2012 16.378 -- 41750000 Nov 08, 2012 16.314 -- 41250000 Nov 07, 2012 16.508 -- 41250000 Nov 06, 2012 16.804 -- 41250000 Nov 05, 2012 16.78 -- 41250000 Nov 04, 2012 16.724 -- 41250000 Nov 03, 2012 16.724 -- 41250000 Nov 02, 2012 16.724 -- 41250000 Nov 01, 2012 16.854 -- 41000000 Oct 31, 2012 16.696 -- 41000000 Oct 30, 2012 16.84 -- 41000000 Oct 29, 2012 16.84 -- 41000000 Oct 28, 2012 16.84 -- 41000000 Oct 27, 2012 16.84 -- 41000000 Oct 26, 2012 16.84 -- 41000000 Oct 25, 2012 16.94 -- 41000000 Oct 24, 2012 16.812 -- 40750000 Oct 23, 2012 16.788 -- 40750000 Oct 22, 2012 17.026 -- 40000000 Oct 21, 2012 17.028 -- 40000000 Oct 20, 2012 17.028 -- 40000000 Oct 19, 2012 17.028 -- 40000000 Oct 18, 2012 17.322 -- 40000000 Oct 17, 2012 17.352 -- 39750000 Oct 16, 2012 17.338 -- 39750000 Oct 15, 2012 17.17 -- 39750000 Oct 14, 2012 16.954 -- 40250000 Oct 13, 2012 16.954 -- 40250000 Oct 12, 2012 16.954 -- 40250000 Oct 11, 2012 16.988 -- 40250000 Oct 10, 2012 16.96 -- 40250000 Oct 09, 2012 17.078 -- 40250000 Oct 08, 2012 17.304 -- 40250000 Oct 07, 2012 17.338 -- 40250000 Oct 06, 2012 17.338 -- 40250000 Oct 05, 2012 17.338 -- 40250000 Oct 04, 2012 17.316 -- 40000000 Oct 03, 2012 17.22 -- 40000000 Oct 02, 2012 17.102 -- 40000000 Oct 01, 2012 17.01 -- 38750000 Sep 30, 2012 16.914 -- 38750000 Sep 29, 2012 16.914 -- 38750000 Sep 28, 2012 16.914 -- 38750000 Sep 27, 2012 16.978 -- 38750000 Sep 26, 2012 16.858 -- 38750000 Sep 25, 2012 16.956 0.072016 38000000 Sep 24, 2012 17.052 -- 38000000 Sep 23, 2012 17.044 -- 38000000 Sep 22, 2012 17.044 -- 38000000 Sep 21, 2012 17.044 -- 38000000 Sep 20, 2012 16.97 -- 38000000 Sep 19, 2012 16.902 -- 38000000 Sep 18, 2012 16.888 -- 38000000 Sep 17, 2012 16.836 -- 38000000 Sep 16, 2012 16.752 -- 38000000 Sep 15, 2012 16.752 -- 38000000 Sep 14, 2012 16.752 -- 38000000 Sep 13, 2012 16.796 -- 38000000 Sep 12, 2012 16.618 -- 38000000 Sep 11, 2012 16.608 -- 38000000 Sep 10, 2012 16.608 -- 38250000 Sep 09, 2012 16.674 -- 38250000 Sep 08, 2012 16.674 -- 38250000 Sep 07, 2012 16.674 -- 38250000 Sep 06, 2012 16.672 -- 38250000 Sep 05, 2012 16.398 -- 38250000 Sep 04, 2012 16.396 -- 38250000 Sep 03, 2012 16.314 -- 38250000 Sep 02, 2012 16.314 -- 38250000 Sep 01, 2012 16.314 -- 38250000 Aug 31, 2012 16.314 -- 38250000 Aug 30, 2012 16.27 -- 38250000 Aug 29, 2012 16.328 -- 38250000 Aug 28, 2012 16.278 -- 38250000 Aug 27, 2012 16.292 -- 38250000 Aug 26, 2012 16.29 -- 38250000 Aug 25, 2012 16.29 -- 38250000 Aug 24, 2012 16.29 -- 38250000 Aug 23, 2012 16.146 -- 38250000 Aug 22, 2012 16.166 -- 38250000 Aug 21, 2012 16.156 -- 38250000 Aug 20, 2012 16.208 -- 38250000 Aug 19, 2012 16.174 -- 38250000 Aug 18, 2012 16.174 -- 38250000 Aug 17, 2012 16.174 -- 38250000 Aug 16, 2012 16.24 -- 38250000 Aug 15, 2012 16.27 -- 38250000 Aug 14, 2012 16.214 -- 38250000 Aug 13, 2012 16.158 -- 38250000 Aug 12, 2012 16.21 -- 38250000 Aug 11, 2012 16.21 -- 38250000 Aug 10, 2012 16.21 -- 38250000 Aug 09, 2012 16.142 -- 38250000 Aug 08, 2012 16.15 -- 38250000 Aug 07, 2012 16.106 -- 38750000 Aug 06, 2012 16.108 -- 39250000 Aug 05, 2012 16.104 -- 39250000 Aug 04, 2012 16.104 -- 39250000 Aug 03, 2012 16.104 -- 39250000 Aug 02, 2012 15.902 -- 39250000 Aug 01, 2012 16.042 -- 39250000 Jul 31, 2012 16.048 -- 39250000 Jul 30, 2012 16.17 -- 39250000 Jul 29, 2012 16.264 -- 39250000 Jul 28, 2012 16.264 -- 39250000 Jul 27, 2012 16.264 -- 39250000 Jul 26, 2012 15.874 -- 39250000 Jul 25, 2012 15.718 -- 39250000 Jul 24, 2012 15.658 -- 39250000 Jul 23, 2012 15.832 -- 39250000 Jul 22, 2012 16.01 -- 39250000 Jul 21, 2012 16.01 -- 39250000 Jul 20, 2012 16.01 -- 39250000 Jul 19, 2012 16.228 -- 39000000 Jul 18, 2012 16.242 -- 39000000 Jul 17, 2012 16.208 -- 39000000 Jul 16, 2012 16.008 -- 39000000 Jul 15, 2012 15.98 -- 39000000 Jul 14, 2012 15.98 -- 39000000 Jul 13, 2012 15.98 -- 39000000 Jul 12, 2012 15.804 -- 39000000 Jul 11, 2012 15.758 -- 38750000 Jul 10, 2012 15.782 -- 38750000 Jul 09, 2012 15.892 -- 38750000 Jul 08, 2012 15.776 -- 38750000 Jul 07, 2012 15.776 -- 38750000 Jul 06, 2012 15.776 -- 38750000 Jul 05, 2012 15.884 -- 38750000 Jul 04, 2012 15.968 -- 38750000 Jul 03, 2012 15.968 -- 38750000 Jul 02, 2012 15.974 -- 38750000 Jul 01, 2012 15.894 -- 38750000 Jun 30, 2012 15.894 -- 38750000 Jun 29, 2012 15.894 -- 38750000 Jun 28, 2012 15.598 -- 38750000 Jun 27, 2012 15.662 -- 38750000 Jun 26, 2012 15.482 -- 39000000 Jun 25, 2012 15.432 -- 39250000 Jun 24, 2012 15.622 -- 39250000 Jun 23, 2012 15.622 -- 39250000 Jun 22, 2012 15.622 -- 39250000 Jun 21, 2012 15.444 -- 39250000 Jun 20, 2012 15.656 -- 39250000 Jun 19, 2012 15.674 0.065023 39250000 Jun 18, 2012 15.59 -- 39250000 Jun 17, 2012 15.514 -- 39250000 Jun 16, 2012 15.514 -- 39250000 Jun 15, 2012 15.514 -- 39250000 Jun 14, 2012 15.414 -- 39250000 Jun 13, 2012 15.21 -- 39250000 Jun 12, 2012 15.23 -- 39250000 Jun 11, 2012 15.096 -- 39250000 Jun 10, 2012 15.246 -- 39250000 Jun 09, 2012 15.246 -- 39250000 Jun 08, 2012 15.246 -- 39250000 Jun 07, 2012 15.124 -- 39250000 Jun 06, 2012 15.146 -- 39250000 Jun 05, 2012 14.932 -- 39250000 Jun 04, 2012 14.836 -- 39250000 Jun 03, 2012 14.796 -- 39000000 Jun 02, 2012 14.796 -- 39000000 Jun 01, 2012 14.796 -- 39000000 May 31, 2012 15.076 -- 38750000 May 30, 2012 15.14 -- 38750000 May 29, 2012 15.26 -- 38000000 May 28, 2012 15.214 -- 38000000 May 27, 2012 15.214 -- 38000000 May 26, 2012 15.214 -- 38000000 May 25, 2012 15.214 -- 38000000 May 24, 2012 15.222 -- 38250000 May 23, 2012 15.082 -- 38250000 May 22, 2012 15.166 -- 38250000 May 21, 2012 15.192 -- 38250000 May 20, 2012 15.02 -- 38250000 May 19, 2012 15.02 -- 38250000 May 18, 2012 15.02 -- 38250000 May 17, 2012 15.152 -- 38250000 May 16, 2012 15.328 -- 38250000 May 15, 2012 15.304 -- 38250000 May 14, 2012 15.388 -- 38250000 May 13, 2012 15.448 -- 38250000 May 12, 2012 15.448 -- 38250000 May 11, 2012 15.448 -- 38250000 May 10, 2012 15.456 -- 38250000 May 09, 2012 15.338 -- 38250000 May 08, 2012 15.472 -- 38250000 May 07, 2012 15.436 -- 38500000 May 06, 2012 15.362 -- 39500000 May 05, 2012 15.362 -- 39500000 May 04, 2012 15.362 -- 39500000 May 03, 2012 15.572 -- 39500000 May 02, 2012 15.662 -- 39500000 May 01, 2012 15.666 -- 39500000 Apr 30, 2012 15.622 -- 39500000 Apr 29, 2012 15.652 -- 39500000 Apr 28, 2012 15.652 -- 39500000 Apr 27, 2012 15.652 -- 39500000 Apr 26, 2012 15.62 -- 39500000 Apr 25, 2012 15.616 -- 39500000 Apr 24, 2012 15.44 -- 39500000 Apr 23, 2012 15.39 -- 39500000 Apr 22, 2012 15.508 -- 39500000 Apr 21, 2012 15.508 -- 39500000 Apr 20, 2012 15.508 -- 39500000 Apr 19, 2012 15.428 -- 39500000 Apr 18, 2012 15.368 -- 39500000 Apr 17, 2012 15.394 -- 39500000 Apr 16, 2012 15.172 -- 39500000 Apr 15, 2012 15.182 -- 39500000 Apr 14, 2012 15.182 -- 39500000 Apr 13, 2012 15.182 -- 39500000 Apr 12, 2012 15.34 -- 39500000 Apr 11, 2012 15.25 -- 39500000 Apr 10, 2012 15.188 -- 39500000 Apr 09, 2012 15.394 -- 39500000 Apr 08, 2012 15.622 -- 39500000 Apr 07, 2012 15.622 -- 39500000 Apr 06, 2012 15.622 -- 39500000 Apr 05, 2012 15.622 -- 39500000 Apr 04, 2012 15.61 -- 39500000 Apr 03, 2012 15.736 -- 39500000 Apr 02, 2012 15.708 -- 39500000 Apr 01, 2012 15.642 -- 39500000 Mar 31, 2012 15.642 -- 39500000 Mar 30, 2012 15.642 -- 39500000 Mar 29, 2012 15.524 -- 39500000 Mar 28, 2012 15.492 -- 39500000 Mar 27, 2012 15.524 -- 39500000 Mar 26, 2012 15.498 0.067434 39500000 Mar 25, 2012 15.3 -- 39500000 Mar 24, 2012 15.3 -- 39500000 Mar 23, 2012 15.3 -- 39500000 Mar 22, 2012 15.266 -- 39500000 Mar 21, 2012 15.304 -- 39500000 Mar 20, 2012 15.318 -- 39500000 Mar 19, 2012 15.4 -- 40500000 Mar 18, 2012 15.388 -- 40500000 Mar 17, 2012 15.388 -- 40500000 Mar 16, 2012 15.388 -- 40500000 Mar 15, 2012 15.396 -- 41000000 Mar 14, 2012 15.354 -- 41000000 Mar 13, 2012 15.362 -- 41000000 Mar 12, 2012 15.138 -- 41000000 Mar 11, 2012 15.152 -- 41000000 Mar 10, 2012 15.152 -- 41000000 Mar 09, 2012 15.152 -- 41000000 Mar 08, 2012 15.088 -- 41000000 Mar 07, 2012 14.906 -- 41000000 Mar 06, 2012 14.846 -- 41000000 Mar 05, 2012 15.074 -- 41000000 Mar 04, 2012 15.108 -- 41000000 Mar 03, 2012 15.108 -- 41000000 Mar 02, 2012 15.108 -- 41000000 Mar 01, 2012 15.14 -- 41000000 Feb 29, 2012 15.07 -- 41000000 Feb 28, 2012 15.158 -- 41000000 Feb 27, 2012 15.088 -- 42000000 Feb 26, 2012 15.08 -- 42000000 Feb 25, 2012 15.08 -- 42000000 Feb 24, 2012 15.08 -- 42000000 Feb 23, 2012 15.004 -- 42000000 Feb 22, 2012 14.978 -- 42000000 Feb 21, 2012 14.978 -- 41000000 Feb 20, 2012 15.086 -- 41000000 Feb 19, 2012 15.086 -- 41000000 Feb 18, 2012 15.086 -- 41000000 Feb 17, 2012 15.086 -- 41000000 Feb 16, 2012 15.16 -- 41000000 Feb 15, 2012 15.048 -- 40750000 Feb 14, 2012 15.072 -- 41250000 Feb 13, 2012 15.04 -- 41250000 Feb 12, 2012 14.91 -- 41750000 Feb 11, 2012 14.91 -- 41750000 Feb 10, 2012 14.91 -- 41750000 Feb 09, 2012 14.948 -- 41750000 Feb 08, 2012 15.002 -- 41750000 Feb 07, 2012 15.04 -- 41750000 Feb 06, 2012 15.018 -- 41750000 Feb 05, 2012 15.06 -- 41750000 Feb 04, 2012 15.06 -- 41750000 Feb 03, 2012 15.06 -- 41750000 Feb 02, 2012 14.978 -- 41750000 Feb 01, 2012 15.02 -- 41750000 Jan 31, 2012 14.842 -- 41000000 Jan 30, 2012 14.842 -- 41000000 Jan 29, 2012 14.868 -- 41000000 Jan 28, 2012 14.868 -- 41000000 Jan 27, 2012 14.868 -- 41000000 Jan 26, 2012 14.842 -- 41000000 Jan 25, 2012 14.906 -- 41000000 Jan 24, 2012 14.774 -- 41000000 Jan 23, 2012 14.754 -- 40500000 Jan 22, 2012 14.82 -- 40500000 Jan 21, 2012 14.82 -- 40500000 Jan 20, 2012 14.82 -- 40500000 Jan 19, 2012 14.828 -- 40500000 Jan 18, 2012 14.828 -- 40500000 Jan 17, 2012 14.748 -- 40500000 Jan 16, 2012 14.654 -- 40500000 Jan 15, 2012 14.654 -- 40500000 Jan 14, 2012 14.654 -- 40500000 Jan 13, 2012 14.654 -- 40500000 Jan 12, 2012 14.7 -- 40500000 Jan 11, 2012 14.672 -- 40750000 Jan 10, 2012 14.65 -- 40250000 Jan 09, 2012 14.514 -- 40250000 Jan 08, 2012 14.48 -- 40250000 Jan 07, 2012 14.48 -- 40250000 Jan 06, 2012 14.48 -- 40250000 Jan 05, 2012 14.454 -- 40250000 Jan 04, 2012 14.398 -- 40250000 Jan 03, 2012 14.474 -- 40250000 Jan 02, 2012 14.308 -- 40250000 Jan 01, 2012 14.308 -- 40250000 Dec 31, 2011 14.308 -- 40250000 Dec 30, 2011 14.308 -- 40250000 Dec 29, 2011 14.34 -- 40250000 Dec 28, 2011 14.204 -- 40250000 Dec 27, 2011 14.374 -- 40250000 Dec 26, 2011 14.344 -- 40250000 Dec 25, 2011 14.344 -- 40250000 Dec 24, 2011 14.344 -- 40250000 Dec 23, 2011 14.344 -- 40250000 Dec 22, 2011 14.24 0.062335 40250000 Dec 21, 2011 14.216 -- 40250000 Dec 20, 2011 14.11 -- 40250000 Dec 19, 2011 13.81 -- 40250000 Dec 18, 2011 13.858 -- 40250000 Dec 17, 2011 13.858 -- 40250000 Dec 16, 2011 13.858 -- 40250000 Dec 15, 2011 13.838 -- 40250000 Dec 14, 2011 13.686 -- 40250000 Dec 13, 2011 13.714 -- 40250000 Dec 12, 2011 13.742 -- 40250000 Dec 11, 2011 13.902 -- 40250000 Dec 10, 2011 13.902 -- 40250000 Dec 09, 2011 13.902 -- 40250000 Dec 08, 2011 13.704 -- 40250000 Dec 07, 2011 13.956 -- 40250000 Dec 06, 2011 13.888 -- 41250000 Dec 05, 2011 13.836 -- 42750000 Dec 04, 2011 13.796 -- 42750000 Dec 03, 2011 13.796 -- 42750000 Dec 02, 2011 13.796 -- 42750000 Dec 01, 2011 13.968 -- 42750000 Nov 30, 2011 13.964 -- 42750000 Nov 29, 2011 13.466 -- 42750000 Nov 28, 2011 13.41 -- 43000000 Nov 27, 2011 13.038 -- 43000000 Nov 26, 2011 13.038 -- 43000000 Nov 25, 2011 13.038 -- 43000000 Nov 24, 2011 13.086 -- 43000000 Nov 23, 2011 13.086 -- 43000000 Nov 22, 2011 13.296 -- 43000000 Nov 21, 2011 13.262 -- 43250000 Nov 20, 2011 13.458 -- 43250000 Nov 19, 2011 13.458 -- 43250000 Nov 18, 2011 13.458 -- 43250000 Nov 17, 2011 13.492 -- 43250000 Nov 16, 2011 13.644 -- 43250000 Nov 15, 2011 13.886 -- 43250000 Nov 14, 2011 13.862 -- 43250000 Nov 13, 2011 13.954 -- 43250000 Nov 12, 2011 13.954 -- 43250000 Nov 11, 2011 13.954 -- 43250000 Nov 10, 2011 13.722 -- 43250000 Nov 09, 2011 13.554 -- 43250000 Nov 08, 2011 13.936 -- 43250000 Nov 07, 2011 13.792 -- 43250000 Nov 06, 2011 13.652 -- 42750000 Nov 05, 2011 13.652 -- 42750000 Nov 04, 2011 13.652 -- 42750000 Nov 03, 2011 13.76 -- 41500000 Nov 02, 2011 13.61 -- 41500000 Nov 01, 2011 13.534 -- 41000000 Oct 31, 2011 13.81 -- 40250000 Oct 30, 2011 14.068 -- 40250000 Oct 29, 2011 14.068 -- 40250000 Oct 28, 2011 14.068 -- 40250000 Oct 27, 2011 14.026 -- 40250000 Oct 26, 2011 13.732 -- 40250000 Oct 25, 2011 13.566 -- 40250000 Oct 24, 2011 13.842 -- 38250000 Oct 23, 2011 13.63 -- 38750000 Oct 22, 2011 13.63 -- 38750000 Oct 21, 2011 13.63 -- 38750000 Oct 20, 2011 13.392 -- 38750000 Oct 19, 2011 13.372 -- 38750000 Oct 18, 2011 13.424 -- 38750000 Oct 17, 2011 13.312 -- 38750000 Oct 16, 2011 13.558 -- 38750000 Oct 15, 2011 13.558 -- 38750000 Oct 14, 2011 13.558 -- 38750000 Oct 13, 2011 13.444 -- 38750000 Oct 12, 2011 13.426 -- 38750000 Oct 11, 2011 13.398 -- 38750000 Oct 10, 2011 13.448 -- 38750000 Oct 09, 2011 13.134 -- 38750000 Oct 08, 2011 13.134 -- 38750000 Oct 07, 2011 13.134 -- 38750000 Oct 06, 2011 13.18 -- 38750000 Oct 05, 2011 13.01 -- 39250000 Oct 04, 2011 12.796 -- 39250000 Oct 03, 2011 12.638 -- 39500000 Oct 02, 2011 13.07 -- 39500000 Oct 01, 2011 13.07 -- 39500000 Sep 30, 2011 13.07 -- 39500000 Sep 29, 2011 13.23 -- 39500000 Sep 28, 2011 13.136 -- 39750000 Sep 27, 2011 13.382 -- 39750000 Sep 26, 2011 13.186 -- 39750000 Sep 25, 2011 13.008 -- 40500000 Sep 24, 2011 13.008 -- 40500000 Sep 23, 2011 13.008 0.061693 40500000 Sep 22, 2011 13.016 -- 40500000 Sep 21, 2011 13.316 -- 40500000 Sep 20, 2011 13.65 -- 40500000 Sep 19, 2011 13.552 -- 40500000 Sep 18, 2011 13.672 -- 40500000 Sep 17, 2011 13.672 -- 40500000 Sep 16, 2011 13.672 -- 40500000 Sep 15, 2011 13.622 -- 40500000 Sep 14, 2011 13.48 -- 40500000 Sep 13, 2011 13.354 -- 40500000 Sep 12, 2011 13.22 -- 40750000 Sep 11, 2011 13.17 -- 40750000 Sep 10, 2011 13.17 -- 40750000 Sep 09, 2011 13.17 -- 40750000 Sep 08, 2011 13.572 -- 40750000 Sep 07, 2011 13.718 -- 40750000 Sep 06, 2011 13.376 -- 40750000 Sep 05, 2011 13.338 -- 41750000 Sep 04, 2011 13.338 -- 41750000 Sep 03, 2011 13.338 -- 41750000 Sep 02, 2011 13.338 -- 41750000 Sep 01, 2011 13.642 -- 41750000 Aug 31, 2011 13.758 -- 41750000 Aug 30, 2011 13.678 -- 41500000 Aug 29, 2011 13.618 -- 41500000 Aug 28, 2011 13.268 -- 41500000 Aug 27, 2011 13.268 -- 41500000 Aug 26, 2011 13.268 -- 41500000 Aug 25, 2011 13.092 -- 41500000 Aug 24, 2011 13.338 -- 41500000 Aug 23, 2011 13.19 -- 42000000 Aug 22, 2011 12.774 -- 42000000 Aug 21, 2011 12.766 -- 42000000 Aug 20, 2011 12.766 -- 42000000 Aug 19, 2011 12.766 -- 42000000 Aug 18, 2011 12.8 -- 42000000 Aug 17, 2011 13.262 -- 42000000 Aug 16, 2011 13.264 -- 42500000 Aug 15, 2011 13.294 -- 43250000 Aug 14, 2011 13.03 -- 43750000 Aug 13, 2011 13.03 -- 43750000 Aug 12, 2011 13.03 -- 43750000 Aug 11, 2011 12.912 -- 43500000 Aug 10, 2011 12.354 -- 43500000 Aug 09, 2011 12.886 -- 43500000 Aug 08, 2011 12.39 -- 44000000 Aug 07, 2011 13.11 -- 45500000 Aug 06, 2011 13.11 -- 45500000 Aug 05, 2011 13.11 -- 45500000 Aug 04, 2011 13.036 -- 45500000 Aug 03, 2011 13.622 -- 45500000 Aug 02, 2011 13.598 -- 46250000 Aug 01, 2011 13.924 -- 47000000 Jul 31, 2011 14.184 -- 47000000 Jul 30, 2011 14.184 -- 47000000 Jul 29, 2011 14.184 -- 47000000 Jul 28, 2011 14.246 -- 47000000 Jul 27, 2011 14.266 -- 47000000 Jul 26, 2011 14.55 -- 47000000 Jul 25, 2011 14.67 -- 46750000 Jul 24, 2011 14.858 -- 46750000 Jul 23, 2011 14.858 -- 46750000 Jul 22, 2011 14.858 -- 46750000 Jul 21, 2011 14.872 -- 46750000 Jul 20, 2011 14.64 -- 47000000 Jul 19, 2011 14.694 -- 47000000 Jul 18, 2011 14.554 -- 47000000 Jul 17, 2011 14.676 -- 47000000 Jul 16, 2011 14.676 -- 47000000 Jul 15, 2011 14.676 -- 47000000 Jul 14, 2011 14.74 -- 47000000 Jul 13, 2011 14.76 -- 47000000 Jul 12, 2011 14.7 -- 47000000 Jul 11, 2011 14.686 -- 47000000 Jul 10, 2011 14.908 -- 47000000 Jul 09, 2011 14.908 -- 47000000 Jul 08, 2011 14.908 -- 47000000 Jul 07, 2011 14.956 -- 47000000 Jul 06, 2011 14.962 -- 47000000 Jul 05, 2011 14.91 -- 47000000 Jul 04, 2011 14.942 -- 47000000 Jul 03, 2011 14.942 -- 47000000 Jul 02, 2011 14.942 -- 47000000 Jul 01, 2011 14.942 -- 47000000 Jun 30, 2011 14.754 -- 47000000 Jun 29, 2011 14.706 -- 46000000 Jun 28, 2011 14.682 -- 46000000 Jun 27, 2011 14.466 -- 46000000 Jun 26, 2011 14.388 -- 46000000 Jun 25, 2011 14.388 -- 46000000 Jun 24, 2011 14.388 0.052357 46000000 Jun 23, 2011 14.618 -- 46000000 Jun 22, 2011 14.626 -- 46250000 Jun 21, 2011 14.708 -- 46250000 Jun 20, 2011 14.606 -- 46250000 Jun 19, 2011 14.464 -- 46250000 Jun 18, 2011 14.464 -- 46250000 Jun 17, 2011 14.464 -- 46250000 Jun 16, 2011 14.446 -- 46250000 Jun 15, 2011 14.426 -- 46250000 Jun 14, 2011 14.616 -- 46250000 Jun 13, 2011 14.486 -- 46250000 Jun 12, 2011 14.43 -- 46250000 Jun 11, 2011 14.43 -- 46250000 Jun 10, 2011 14.43 -- 46250000 Jun 09, 2011 14.686 -- 46250000 Jun 08, 2011 14.564 -- 46250000 Jun 07, 2011 14.57 -- 46250000 Jun 06, 2011 14.528 -- 46250000 Jun 05, 2011 14.652 -- 46000000 Jun 04, 2011 14.652 -- 46000000 Jun 03, 2011 14.652 -- 46000000 Jun 02, 2011 14.798 -- 45750000 Jun 01, 2011 14.822 -- 45750000 May 31, 2011 15.032 -- 45750000 May 30, 2011 14.856 -- 45750000 May 29, 2011 14.856 -- 45750000 May 28, 2011 14.856 -- 45750000 May 27, 2011 14.856 -- 45750000 May 26, 2011 14.842 -- 45750000 May 25, 2011 14.82 -- 45750000 May 24, 2011 14.79 -- 45750000 May 23, 2011 14.844 -- 45750000 May 22, 2011 14.994 -- 45750000 May 21, 2011 14.994 -- 45750000 May 20, 2011 14.994 -- 45750000 May 19, 2011 15.11 -- 45250000 May 18, 2011 15.144 -- 45250000 May 17, 2011 15.02 -- 45000000 May 16, 2011 15.022 -- 45500000 May 15, 2011 15.03 -- 45000000 May 14, 2011 15.03 -- 45000000 May 13, 2011 15.03 -- 45000000 May 12, 2011 15.074 -- 45000000 May 11, 2011 14.936 -- 44500000 May 10, 2011 14.97 -- 44500000 May 09, 2011 14.88 -- 44500000 May 08, 2011 14.782 -- 44250000 May 07, 2011 14.782 -- 44250000 May 06, 2011 14.782 -- 44250000 May 05, 2011 14.676 -- 44250000 May 04, 2011 14.776 -- 44250000 May 03, 2011 14.802 -- 44250000 May 02, 2011 14.862 -- 43750000 May 01, 2011 14.728 -- 43750000 Apr 30, 2011 14.728 -- 43750000 Apr 29, 2011 14.728 -- 43750000 Apr 28, 2011 14.748 -- 43750000 Apr 27, 2011 14.664 -- 43750000 Apr 26, 2011 14.476 -- 43750000 Apr 25, 2011 14.31 -- 43750000 Apr 24, 2011 14.304 -- 43750000 Apr 23, 2011 14.304 -- 43750000 Apr 22, 2011 14.304 -- 43750000 Apr 21, 2011 14.304 -- 43750000 Apr 20, 2011 14.256 -- 43750000 Apr 19, 2011 14.126 -- 43750000 Apr 18, 2011 14.01 -- 43750000 Apr 17, 2011 14.186 -- 43750000 Apr 16, 2011 14.186 -- 43750000 Apr 15, 2011 14.186 -- 43750000 Apr 14, 2011 14.06 -- 43750000 Apr 13, 2011 13.992 -- 43750000 Apr 12, 2011 13.99 -- 43750000 Apr 11, 2011 14 -- 43500000 Apr 10, 2011 13.95 -- 43500000 Apr 09, 2011 13.95 -- 43500000 Apr 08, 2011 13.95 -- 43500000 Apr 07, 2011 13.944 -- 43500000 Apr 06, 2011 13.962 -- 43500000 Apr 05, 2011 13.932 -- 43500000 Apr 04, 2011 13.986 -- 43500000 Apr 03, 2011 13.908 -- 43500000 Apr 02, 2011 13.908 -- 43500000 Apr 01, 2011 13.908 -- 43500000 Mar 31, 2011 13.826 -- 43500000 Mar 30, 2011 13.82 -- 43500000 Mar 29, 2011 13.706 -- 43500000 Mar 28, 2011 13.606 -- 43500000 Mar 27, 2011 13.612 -- 43500000 Mar 26, 2011 13.612 -- 43500000 Mar 25, 2011 13.612 0.045359 43500000 Mar 24, 2011 13.618 -- 43500000 Mar 23, 2011 13.464 -- 43500000 Mar 22, 2011 13.482 -- 43500000 Mar 21, 2011 13.49 -- 43500000 Mar 20, 2011 13.41 -- 43500000 Mar 19, 2011 13.41 -- 43500000 Mar 18, 2011 13.41 -- 43500000 Mar 17, 2011 13.328 -- 43500000 Mar 16, 2011 13.188 -- 43250000 Mar 15, 2011 13.412 -- 43250000 Mar 14, 2011 13.56 -- 43250000 Mar 13, 2011 13.63 -- 43250000 Mar 12, 2011 13.63 -- 43250000 Mar 11, 2011 13.63 -- 43250000 Mar 10, 2011 13.58 -- 43250000 Mar 09, 2011 13.792 -- 43250000 Mar 08, 2011 13.77 -- 43250000 Mar 07, 2011 13.672 -- 43250000 Mar 06, 2011 13.788 -- 43250000 Mar 05, 2011 13.788 -- 43250000 Mar 04, 2011 13.788 -- 43250000 Mar 03, 2011 13.81 -- 43250000 Mar 02, 2011 13.554 -- 43250000 Mar 01, 2011 13.5 -- 43250000 Feb 28, 2011 13.59 -- 43250000 Feb 27, 2011 13.472 -- 43250000 Feb 26, 2011 13.472 -- 43250000 Feb 25, 2011 13.472 -- 43250000 Feb 24, 2011 13.352 -- 43250000 Feb 23, 2011 13.316 -- 43250000 Feb 22, 2011 13.438 -- 43250000 Feb 21, 2011 13.646 -- 43250000 Feb 20, 2011 13.646 -- 43250000 Feb 19, 2011 13.646 -- 43250000 Feb 18, 2011 13.646 -- 43250000 Feb 17, 2011 13.614 -- 43250000 Feb 16, 2011 13.572 -- 43250000 Feb 15, 2011 13.502 -- 43250000 Feb 14, 2011 13.504 -- 43250000 Feb 13, 2011 13.456 -- 43500000 Feb 12, 2011 13.456 -- 43500000 Feb 11, 2011 13.456 -- 43500000 Feb 10, 2011 13.432 -- 43500000 Feb 09, 2011 13.412 -- 43500000 Feb 08, 2011 13.44 -- 43000000 Feb 07, 2011 13.4 -- 43000000 Feb 06, 2011 13.412 -- 43000000 Feb 05, 2011 13.412 -- 43000000 Feb 04, 2011 13.412 -- 43000000 Feb 03, 2011 13.358 -- 43250000 Feb 02, 2011 13.342 -- 43250000 Feb 01, 2011 13.366 -- 43250000 Jan 31, 2011 13.144 -- 43250000 Jan 30, 2011 13.126 -- 41750000 Jan 29, 2011 13.126 -- 41750000 Jan 28, 2011 13.126 -- 41750000 Jan 27, 2011 13.37 -- 41750000 Jan 26, 2011 13.326 -- 42000000 Jan 25, 2011 13.338 -- 42000000 Jan 24, 2011 13.332 -- 42000000 Jan 23, 2011 13.33 -- 42000000 Jan 22, 2011 13.33 -- 42000000 Jan 21, 2011 13.33 -- 42000000 Jan 20, 2011 13.338 -- 42000000 Jan 19, 2011 13.314 -- 42000000 Jan 18, 2011 13.41 -- 42250000 Jan 17, 2011 13.356 -- 42250000 Jan 16, 2011 13.356 -- 42250000 Jan 15, 2011 13.356 -- 42250000 Jan 14, 2011 13.356 -- 42250000 Jan 13, 2011 13.342 -- 42250000 Jan 12, 2011 13.398 -- 42250000 Jan 11, 2011 13.332 -- 42250000 Jan 10, 2011 13.258 -- 42250000 Jan 09, 2011 13.296 -- 42250000 Jan 08, 2011 13.296 -- 42250000 Jan 07, 2011 13.296 -- 42250000 Jan 06, 2011 13.306 -- 42250000 Jan 05, 2011 13.272 -- 42250000 Jan 04, 2011 13.242 -- 42250000 Jan 03, 2011 13.212 -- 42250000 Jan 02, 2011 13.068 -- 42250000 Jan 01, 2011 13.068 -- 42250000 Dec 31, 2010 13.068 -- 42250000 Dec 30, 2010 13.094 -- 42250000 Dec 29, 2010 13.126 -- 42250000 Dec 28, 2010 13.118 -- 42250000 Dec 27, 2010 13.12 -- 43500000 Dec 26, 2010 13.156 -- 43000000 Dec 25, 2010 13.156 -- 43000000 Dec 24, 2010 13.156 -- 43000000 Dec 23, 2010 13.156 -- 43000000 Dec 22, 2010 13.16 0.053852 43000000 Dec 21, 2010 13.194 -- 43000000 Dec 20, 2010 13.206 -- 43000000 Dec 19, 2010 13.202 -- 43250000 Dec 18, 2010 13.202 -- 43250000 Dec 17, 2010 13.202 -- 43250000 Dec 16, 2010 13.196 -- 43250000 Dec 15, 2010 13.102 -- 43250000 Dec 14, 2010 13.126 -- 43250000 Dec 13, 2010 12.978 -- 43500000 Dec 12, 2010 12.964 -- 43500000 Dec 11, 2010 12.964 -- 43500000 Dec 10, 2010 12.964 -- 43500000 Dec 09, 2010 12.83 -- 43500000 Dec 08, 2010 12.8 -- 43500000 Dec 07, 2010 12.782 -- 43500000 Dec 06, 2010 12.78 -- 43500000 Dec 05, 2010 12.864 -- 43500000 Dec 04, 2010 12.864 -- 43500000 Dec 03, 2010 12.864 -- 43500000 Dec 02, 2010 12.844 -- 43500000 Dec 01, 2010 12.76 -- 43500000 Nov 30, 2010 12.534 -- 43500000 Nov 29, 2010 12.638 -- 43500000 Nov 28, 2010 12.68 -- 43750000 Nov 27, 2010 12.68 -- 43750000 Nov 26, 2010 12.68 -- 43750000 Nov 25, 2010 12.76 -- 43750000 Nov 24, 2010 12.76 -- 43750000 Nov 23, 2010 12.644 -- 43750000 Nov 22, 2010 12.81 -- 43750000 Nov 21, 2010 12.804 -- 44000000 Nov 20, 2010 12.804 -- 44000000 Nov 19, 2010 12.804 -- 44000000 Nov 18, 2010 12.794 -- 44000000 Nov 17, 2010 12.626 -- 44000000 Nov 16, 2010 12.614 -- 44000000 Nov 15, 2010 12.782 -- 44000000 Nov 14, 2010 12.794 -- 44000000 Nov 13, 2010 12.794 -- 44000000 Nov 12, 2010 12.794 -- 44000000 Nov 11, 2010 12.946 -- 44500000 Nov 10, 2010 12.922 -- 44500000 Nov 09, 2010 12.902 -- 44500000 Nov 08, 2010 12.95 -- 44500000 Nov 07, 2010 12.99 -- 44500000 Nov 06, 2010 12.99 -- 44500000 Nov 05, 2010 12.99 -- 44500000 Nov 04, 2010 13.044 -- 44500000 Nov 03, 2010 12.976 -- 43750000 Nov 02, 2010 12.962 -- 43750000 Nov 01, 2010 12.854 -- 44500000 Oct 31, 2010 12.85 -- 44500000 Oct 30, 2010 12.85 -- 44500000 Oct 29, 2010 12.85 -- 44500000 Oct 28, 2010 12.916 -- 44500000 Oct 27, 2010 12.858 -- 44500000 Oct 26, 2010 12.924 -- 44750000 Oct 25, 2010 12.962 -- 44750000 Oct 24, 2010 12.91 -- 44750000 Oct 23, 2010 12.91 -- 44750000 Oct 22, 2010 12.91 -- 44750000 Oct 21, 2010 12.894 -- 45250000 Oct 20, 2010 12.856 -- 45250000 Oct 19, 2010 12.77 -- 45250000 Oct 18, 2010 13 -- 45250000 Oct 17, 2010 12.896 -- 45250000 Oct 16, 2010 12.896 -- 45250000 Oct 15, 2010 12.896 -- 45250000 Oct 14, 2010 12.85 -- 45250000 Oct 13, 2010 12.874 -- 45250000 Oct 12, 2010 12.798 -- 45250000 Oct 11, 2010 12.764 -- 45250000 Oct 10, 2010 12.76 -- 45250000 Oct 09, 2010 12.76 -- 45250000 Oct 08, 2010 12.76 -- 45250000 Oct 07, 2010 12.716 -- 45250000 Oct 06, 2010 12.714 -- 45250000 Oct 05, 2010 12.758 -- 44750000 Oct 04, 2010 12.528 -- 44750000 Oct 03, 2010 12.648 -- 44750000 Oct 02, 2010 12.648 -- 44750000 Oct 01, 2010 12.648 -- 44750000 Sep 30, 2010 12.642 -- 44750000 Sep 29, 2010 12.674 -- 44750000 Sep 28, 2010 12.708 -- 44750000 Sep 27, 2010 12.604 -- 44750000 Sep 26, 2010 12.696 -- 44750000 Sep 25, 2010 12.696 -- 44750000 Sep 24, 2010 12.696 -- 44750000 Sep 23, 2010 12.524 0.057286 44750000 Sep 22, 2010 12.632 -- 44750000 Sep 21, 2010 12.624 -- 44750000 Sep 20, 2010 12.618 -- 44750000 Sep 19, 2010 12.454 -- 44750000 Sep 18, 2010 12.454 -- 44750000 Sep 17, 2010 12.454 -- 44750000 Sep 16, 2010 12.448 -- 45000000 Sep 15, 2010 12.476 -- 45000000 Sep 14, 2010 12.376 -- 45000000 Sep 13, 2010 12.33 -- 45000000 Sep 12, 2010 12.302 -- 45000000 Sep 11, 2010 12.302 -- 45000000 Sep 10, 2010 12.302 -- 45000000 Sep 09, 2010 12.188 -- 45000000 Sep 08, 2010 12.06 -- 45000000 Sep 07, 2010 11.998 -- 45000000 Sep 06, 2010 12.078 -- 45000000 Sep 05, 2010 12.078 -- 45000000 Sep 04, 2010 12.078 -- 45000000 Sep 03, 2010 12.078 -- 45000000 Sep 02, 2010 11.964 -- 45250000 Sep 01, 2010 11.88 -- 45250000 Aug 31, 2010 11.608 -- 45250000 Aug 30, 2010 11.658 -- 45250000 Aug 29, 2010 11.79 -- 45250000 Aug 28, 2010 11.79 -- 45250000 Aug 27, 2010 11.79 -- 45250000 Aug 26, 2010 11.652 -- 45250000 Aug 25, 2010 11.754 -- 45250000 Aug 24, 2010 11.644 -- 45250000 Aug 23, 2010 11.884 -- 45250000 Aug 22, 2010 11.856 -- 45250000 Aug 21, 2010 11.856 -- 45250000 Aug 20, 2010 11.856 -- 45250000 Aug 19, 2010 11.902 -- 45250000 Aug 18, 2010 12.106 -- 45250000 Aug 17, 2010 12.118 -- 45250000 Aug 16, 2010 11.966 -- 45750000 Aug 15, 2010 12 -- 45750000 Aug 14, 2010 12 -- 45750000 Aug 13, 2010 12 -- 45750000 Aug 12, 2010 12.05 -- 45750000 Aug 11, 2010 12.006 -- 45750000 Aug 10, 2010 12.324 -- 45750000 Aug 09, 2010 12.314 -- 45750000 Aug 08, 2010 12.274 -- 45750000 Aug 07, 2010 12.274 -- 45750000 Aug 06, 2010 12.274 -- 45750000 Aug 05, 2010 12.23 -- 45750000 Aug 04, 2010 12.238 -- 45750000 Aug 03, 2010 12.094 -- 45750000 Aug 02, 2010 11.996 -- 45500000 Aug 01, 2010 11.78 -- 45500000 Jul 31, 2010 11.78 -- 45500000 Jul 30, 2010 11.78 -- 45500000 Jul 29, 2010 11.73 -- 45500000 Jul 28, 2010 11.754 -- 45500000 Jul 27, 2010 11.924 -- 45500000 Jul 26, 2010 11.924 -- 45750000 Jul 25, 2010 11.74 -- 45750000 Jul 24, 2010 11.74 -- 45750000 Jul 23, 2010 11.74 -- 45750000 Jul 22, 2010 11.734 -- 45750000 Jul 21, 2010 11.636 -- 46250000 Jul 20, 2010 11.82 -- 46500000 Jul 19, 2010 11.842 -- 46500000 Jul 18, 2010 11.798 -- 46750000 Jul 17, 2010 11.798 -- 46750000 Jul 16, 2010 11.798 -- 46750000 Jul 15, 2010 12.072 -- 46750000 Jul 14, 2010 12.036 -- 47000000 Jul 13, 2010 12.036 -- 47250000 Jul 12, 2010 11.932 -- 47250000 Jul 11, 2010 11.966 -- 47250000 Jul 10, 2010 11.966 -- 47250000 Jul 09, 2010 11.966 -- 47250000 Jul 08, 2010 11.938 -- 47250000 Jul 07, 2010 11.82 -- 47250000 Jul 06, 2010 11.586 -- 47750000 Jul 05, 2010 11.548 -- 47750000 Jul 04, 2010 11.548 -- 47750000 Jul 03, 2010 11.548 -- 47750000 Jul 02, 2010 11.548 -- 47750000 Jul 01, 2010 11.528 -- 47750000 Jun 30, 2010 11.64 -- 47750000 Jun 29, 2010 11.728 -- 48000000 Jun 28, 2010 11.968 -- 48000000 Jun 27, 2010 11.97 -- 48000000 Jun 26, 2010 11.97 -- 48000000 Jun 25, 2010 11.97 -- 48000000 Jun 24, 2010 11.934 0.055842 47250000 Jun 23, 2010 12.086 -- 46750000 Jun 22, 2010 12.122 -- 46750000 Jun 21, 2010 12.24 -- 46250000 Jun 20, 2010 12.29 -- 47500000 Jun 19, 2010 12.29 -- 47500000 Jun 18, 2010 12.29 -- 47500000 Jun 17, 2010 12.318 -- 52500000 Jun 16, 2010 12.306 -- 52500000 Jun 15, 2010 12.282 -- 52500000 Jun 14, 2010 12.08 -- 52500000 Jun 13, 2010 12.056 -- 52500000 Jun 12, 2010 12.056 -- 52500000 Jun 11, 2010 12.056 -- 52500000 Jun 10, 2010 11.936 -- 52750000 Jun 09, 2010 11.688 -- 52750000 Jun 08, 2010 11.744 -- 52750000 Jun 07, 2010 11.742 -- 52750000 Jun 06, 2010 11.78 -- 53000000 Jun 05, 2010 11.78 -- 53000000 Jun 04, 2010 11.78 -- 53000000 Jun 03, 2010 12.148 -- 53000000 Jun 02, 2010 12.08 -- 53000000 Jun 01, 2010 11.794 -- 54250000 May 31, 2010 11.928 -- 54250000 May 30, 2010 11.928 -- 54250000 May 29, 2010 11.928 -- 54250000 May 28, 2010 11.928 -- 54250000 May 27, 2010 12.004 -- 54250000 May 26, 2010 11.754 -- 54250000 May 25, 2010 11.808 -- 54250000 May 24, 2010 11.87 -- 54250000 May 23, 2010 11.886 -- 54500000 May 22, 2010 11.886 -- 54500000 May 21, 2010 11.886 -- 54500000 May 20, 2010 11.856 -- 54500000 May 19, 2010 12.274 -- 55500000 May 18, 2010 12.306 -- 55500000 May 17, 2010 12.412 -- 55500000 May 16, 2010 12.4 -- 55500000 May 15, 2010 12.4 -- 55500000 May 14, 2010 12.4 -- 55500000 May 13, 2010 12.596 -- 55500000 May 12, 2010 12.716 -- 55500000 May 11, 2010 12.604 -- 55500000 May 10, 2010 12.612 -- 55000000 May 09, 2010 12.27 -- 55750000 May 08, 2010 12.27 -- 55750000 May 07, 2010 12.27 -- 55750000 May 06, 2010 12.466 -- 55750000 May 05, 2010 12.808 -- 55750000 May 04, 2010 12.792 -- 55750000 May 03, 2010 12.924 -- 56250000 May 02, 2010 12.844 -- 56250000 May 01, 2010 12.844 -- 56250000 Apr 30, 2010 12.844 -- 56250000 Apr 29, 2010 12.992 -- 54500000 Apr 28, 2010 12.79 -- 54500000 Apr 27, 2010 12.708 -- 54750000 Apr 26, 2010 12.848 -- 54750000 Apr 25, 2010 13 -- 54750000 Apr 24, 2010 13 -- 54750000 Apr 23, 2010 13 -- 54750000 Apr 22, 2010 12.858 -- 54750000 Apr 21, 2010 13.024 -- 54750000 Apr 20, 2010 13.252 -- 55000000 Apr 19, 2010 13.208 -- 55000000 Apr 18, 2010 13.122 -- 55000000 Apr 17, 2010 13.122 -- 55000000 Apr 16, 2010 13.122 -- 55000000 Apr 15, 2010 13.2 -- 55000000 Apr 14, 2010 13.226 -- 55000000 Apr 13, 2010 13.248 -- 55500000 Apr 12, 2010 13.238 -- 55500000 Apr 11, 2010 13.262 -- 55500000 Apr 10, 2010 13.262 -- 55500000 Apr 09, 2010 13.262 -- 55500000 Apr 08, 2010 13.206 -- 55500000 Apr 07, 2010 13.244 -- 55500000 Apr 06, 2010 13.3 -- 55500000 Apr 05, 2010 13.322 -- 55500000 Apr 04, 2010 13.342 -- 55250000 Apr 03, 2010 13.342 -- 55250000 Apr 02, 2010 13.342 -- 55250000 Apr 01, 2010 13.342 -- 55250000 Mar 31, 2010 13.262 -- 55250000 Mar 30, 2010 13.306 -- 55250000 Mar 29, 2010 13.296 -- 54500000 Mar 28, 2010 13.188 -- 54500000 Mar 27, 2010 13.188 -- 54500000 Mar 26, 2010 13.188 -- 54500000 Mar 25, 2010 13.274 0.041296 54500000 Mar 24, 2010 13.384 -- 54500000 Mar 23, 2010 13.504 -- 54500000 Mar 22, 2010 13.448 -- 53750000 Mar 21, 2010 13.358 -- 54500000 Mar 20, 2010 13.358 -- 54500000 Mar 19, 2010 13.358 -- 54500000 Mar 18, 2010 13.358 -- 54500000 Mar 17, 2010 13.284 -- 54500000 Mar 16, 2010 13.274 -- 55250000 Mar 15, 2010 13.244 -- 55250000 Mar 14, 2010 13.178 -- 55500000 Mar 13, 2010 13.178 -- 55500000 Mar 12, 2010 13.178 -- 55500000 Mar 11, 2010 13.23 -- 55500000 Mar 10, 2010 13.156 -- 55500000 Mar 09, 2010 13.126 -- 55750000 Mar 08, 2010 13.132 -- 55750000 Mar 07, 2010 13.178 -- 55750000 Mar 06, 2010 13.178 -- 55750000 Mar 05, 2010 13.178 -- 55750000 Mar 04, 2010 13.024 -- 55750000 Mar 03, 2010 13.054 -- 55750000 Mar 02, 2010 13.098 -- 55750000 Mar 01, 2010 13.034 -- 55750000 Feb 28, 2010 12.886 -- 55750000 Feb 27, 2010 12.886 -- 55750000 Feb 26, 2010 12.886 -- 55750000 Feb 25, 2010 12.864 -- 55750000 Feb 24, 2010 12.878 -- 55750000 Feb 23, 2010 12.784 -- 55750000 Feb 22, 2010 12.928 -- 55500000 Feb 21, 2010 12.938 -- 55500000 Feb 20, 2010 12.938 -- 55500000 Feb 19, 2010 12.938 -- 55500000 Feb 18, 2010 12.944 -- 55500000 Feb 17, 2010 12.892 -- 55500000 Feb 16, 2010 12.79 -- 55500000 Feb 15, 2010 12.682 -- 55500000 Feb 14, 2010 12.682 -- 55500000 Feb 13, 2010 12.682 -- 55500000 Feb 12, 2010 12.682 -- 55500000 Feb 11, 2010 12.694 -- 60500000 Feb 10, 2010 12.6 -- 60500000 Feb 09, 2010 12.664 -- 60500000 Feb 08, 2010 12.58 -- 60500000 Feb 07, 2010 12.628 -- 60250000 Feb 06, 2010 12.628 -- 60250000 Feb 05, 2010 12.628 -- 60250000 Feb 04, 2010 12.666 -- 60250000 Feb 03, 2010 13.006 -- 60750000 Feb 02, 2010 13.128 -- 52500000 Feb 01, 2010 12.882 -- 51000000 Jan 31, 2010 12.826 -- 51000000 Jan 30, 2010 12.826 -- 51000000 Jan 29, 2010 12.826 -- 51000000 Jan 28, 2010 12.886 -- 51000000 Jan 27, 2010 12.99 -- 51000000 Jan 26, 2010 12.908 -- 50250000 Jan 25, 2010 12.956 -- 50250000 Jan 24, 2010 12.968 -- 50250000 Jan 23, 2010 12.968 -- 50250000 Jan 22, 2010 12.968 -- 50250000 Jan 21, 2010 13.122 -- 50250000 Jan 20, 2010 13.402 -- 50250000 Jan 19, 2010 13.468 -- 51750000 Jan 18, 2010 13.21 -- 51750000 Jan 17, 2010 13.21 -- 51750000 Jan 16, 2010 13.21 -- 51750000 Jan 15, 2010 13.21 -- 51750000 Jan 14, 2010 13.282 -- 51750000 Jan 13, 2010 13.186 -- 51750000 Jan 12, 2010 13 -- 51750000 Jan 11, 2010 13.082 -- 52250000 Jan 10, 2010 13.026 -- 52250000 Jan 09, 2010 13.026 -- 52250000 Jan 08, 2010 13.026 -- 52250000 Jan 07, 2010 12.994 -- 52250000 Jan 06, 2010 12.942 -- 50000000 Jan 05, 2010 12.868 -- 49500000 Jan 04, 2010 12.934 -- 48500000 Jan 03, 2010 12.766 -- 48500000 Jan 02, 2010 12.766 -- 48500000 Jan 01, 2010 12.766 -- 48500000 Dec 31, 2009 12.766 -- 48500000 Dec 30, 2009 12.91 -- 48500000 Dec 29, 2009 12.918 -- 48500000 Dec 28, 2009 12.938 -- 50250000 Dec 27, 2009 12.89 -- 50250000 Dec 26, 2009 12.89 -- 50250000 Dec 25, 2009 12.89 -- 50250000 Dec 24, 2009 12.89 -- 50250000 Dec 23, 2009 12.888 0.050707 50250000 Dec 22, 2009 12.92 -- 50250000 Dec 21, 2009 12.852 -- 50250000 Dec 20, 2009 12.712 -- 50750000 Dec 19, 2009 12.712 -- 50750000 Dec 18, 2009 12.712 -- 50750000 Dec 17, 2009 12.672 -- 50750000 Dec 16, 2009 12.798 -- 50750000 Dec 15, 2009 12.842 -- 50750000 Dec 14, 2009 12.85 -- 50500000 Dec 13, 2009 12.732 -- 50500000 Dec 12, 2009 12.732 -- 50500000 Dec 11, 2009 12.732 -- 50500000 Dec 10, 2009 12.726 -- 50500000 Dec 09, 2009 12.584 -- 50500000 Dec 08, 2009 12.518 -- 50500000 Dec 07, 2009 12.608 -- 50500000 Dec 06, 2009 12.628 -- 51000000 Dec 05, 2009 12.628 -- 51000000 Dec 04, 2009 12.628 -- 51000000 Dec 03, 2009 12.614 -- 51000000 Dec 02, 2009 12.684 -- 51000000 Dec 01, 2009 12.638 -- 50750000 Nov 30, 2009 12.478 -- 51750000 Nov 29, 2009 12.514 -- 51750000 Nov 28, 2009 12.514 -- 51750000 Nov 27, 2009 12.514 -- 51750000 Nov 26, 2009 12.646 -- 51750000 Nov 25, 2009 12.646 -- 51750000 Nov 24, 2009 12.574 -- 51750000 Nov 23, 2009 12.476 -- 51750000 Nov 22, 2009 12.346 -- 51750000 Nov 21, 2009 12.346 -- 51750000 Nov 20, 2009 12.346 -- 51750000 Nov 19, 2009 12.284 -- 50250000 Nov 18, 2009 12.36 -- 50250000 Nov 17, 2009 12.336 -- 50250000 Nov 16, 2009 12.32 -- 50250000 Nov 15, 2009 12.152 -- 50250000 Nov 14, 2009 12.152 -- 50250000 Nov 13, 2009 12.152 -- 50250000 Nov 12, 2009 12.132 -- 50250000 Nov 11, 2009 12.204 -- 50250000 Nov 10, 2009 12.178 -- 50250000 Nov 09, 2009 12.116 -- 50250000 Nov 08, 2009 11.924 -- 50250000 Nov 07, 2009 11.924 -- 50250000 Nov 06, 2009 11.924 -- 50250000 Nov 05, 2009 11.886 -- 50250000 Nov 04, 2009 11.69 -- 50250000 Nov 03, 2009 11.56 -- 50250000 Nov 02, 2009 11.552 -- 50750000 Nov 01, 2009 11.474 -- 50750000 Oct 31, 2009 11.474 -- 50750000 Oct 30, 2009 11.474 -- 50750000 Oct 29, 2009 11.654 -- 50750000 Oct 28, 2009 11.532 -- 51750000 Oct 27, 2009 11.71 -- 51750000 Oct 26, 2009 11.658 -- 51750000 Oct 25, 2009 11.788 -- 52250000 Oct 24, 2009 11.788 -- 52250000 Oct 23, 2009 11.788 -- 52250000 Oct 22, 2009 11.914 -- 52250000 Oct 21, 2009 11.812 -- 52250000 Oct 20, 2009 11.974 -- 52250000 Oct 19, 2009 12.108 -- 52250000 Oct 18, 2009 11.998 -- 52250000 Oct 17, 2009 11.998 -- 52250000 Oct 16, 2009 11.998 -- 52250000 Oct 15, 2009 12.046 -- 52750000 Oct 14, 2009 11.974 -- 53750000 Oct 13, 2009 11.802 -- 53750000 Oct 12, 2009 11.908 -- 54750000 Oct 11, 2009 11.864 -- 54750000 Oct 10, 2009 11.864 -- 54750000 Oct 09, 2009 11.864 -- 54750000 Oct 08, 2009 11.746 -- 54750000 Oct 07, 2009 11.744 -- 54750000 Oct 06, 2009 11.714 -- 55500000 Oct 05, 2009 11.62 -- 55500000 Oct 04, 2009 11.554 -- 55500000 Oct 03, 2009 11.554 -- 55500000 Oct 02, 2009 11.554 -- 55500000 Oct 01, 2009 11.586 -- 55500000 Sep 30, 2009 11.792 -- 55500000 Sep 29, 2009 11.844 -- 55500000 Sep 28, 2009 11.852 -- 55500000 Sep 27, 2009 11.678 -- 55500000 Sep 26, 2009 11.678 -- 55500000 Sep 25, 2009 11.678 -- 55500000 Sep 24, 2009 11.69 -- 55500000 Sep 23, 2009 11.744 -- 55500000 Sep 22, 2009 11.872 0.045225 55500000 Sep 21, 2009 11.956 -- 55500000 Sep 20, 2009 11.882 -- 55500000 Sep 19, 2009 11.882 -- 55500000 Sep 18, 2009 11.882 -- 55500000 Sep 17, 2009 11.906 -- 55750000 Sep 16, 2009 11.906 -- 55750000 Sep 15, 2009 11.822 -- 59750000 Sep 14, 2009 11.912 -- 59750000 Sep 13, 2009 11.836 -- 59750000 Sep 12, 2009 11.836 -- 59750000 Sep 11, 2009 11.836 -- 59750000 Sep 10, 2009 11.83 -- 60000000 Sep 09, 2009 11.748 -- 60000000 Sep 08, 2009 11.628 -- 60000000 Sep 07, 2009 11.662 -- 60250000 Sep 06, 2009 11.662 -- 60250000 Sep 05, 2009 11.662 -- 60250000 Sep 04, 2009 11.662 -- 60250000 Sep 03, 2009 11.514 -- 60250000 Sep 02, 2009 11.514 -- 60250000 Sep 01, 2009 11.516 -- 60750000 Aug 31, 2009 11.666 -- 61000000 Aug 30, 2009 11.698 -- 61250000 Aug 29, 2009 11.698 -- 61250000 Aug 28, 2009 11.698 -- 61250000 Aug 27, 2009 11.8 -- 61250000 Aug 26, 2009 11.778 -- 61250000 Aug 25, 2009 11.804 -- 61250000 Aug 24, 2009 11.76 -- 61250000 Aug 23, 2009 11.722 -- 61500000 Aug 22, 2009 11.722 -- 61500000 Aug 21, 2009 11.722 -- 61500000 Aug 20, 2009 11.588 -- 61500000 Aug 19, 2009 11.518 -- 61500000 Aug 18, 2009 11.372 -- 61500000 Aug 17, 2009 11.378 -- 61500000 Aug 16, 2009 11.396 -- 61500000 Aug 15, 2009 11.396 -- 61500000 Aug 14, 2009 11.396 -- 61500000 Aug 13, 2009 11.434 -- 61500000 Aug 12, 2009 11.426 -- 62500000 Aug 11, 2009 11.376 -- 62750000 Aug 10, 2009 11.404 -- 63250000 Aug 09, 2009 11.328 -- 63250000 Aug 08, 2009 11.328 -- 63250000 Aug 07, 2009 11.328 -- 63250000 Aug 06, 2009 11.234 -- 63250000 Aug 05, 2009 11.354 -- 63250000 Aug 04, 2009 11.488 -- 63250000 Aug 03, 2009 11.484 -- 63250000 Aug 02, 2009 11.412 -- 63250000 Aug 01, 2009 11.412 -- 63250000 Jul 31, 2009 11.412 -- 63250000 Jul 30, 2009 11.478 -- 63250000 Jul 29, 2009 11.456 -- 63250000 Jul 28, 2009 11.436 -- 63250000 Jul 27, 2009 11.404 -- 63250000 Jul 26, 2009 11.396 -- 63250000 Jul 25, 2009 11.396 -- 63250000 Jul 24, 2009 11.396 -- 63250000 Jul 23, 2009 11.212 -- 63250000 Jul 22, 2009 10.946 -- 63250000 Jul 21, 2009 11.014 -- 63250000 Jul 20, 2009 10.864 -- 63250000 Jul 19, 2009 10.814 -- 63250000 Jul 18, 2009 10.814 -- 63250000 Jul 17, 2009 10.814 -- 63250000 Jul 16, 2009 10.866 -- 63250000 Jul 15, 2009 10.78 -- 63250000 Jul 14, 2009 10.682 -- 63250000 Jul 13, 2009 10.644 -- 63250000 Jul 12, 2009 10.482 -- 63250000 Jul 11, 2009 10.482 -- 63250000 Jul 10, 2009 10.482 -- 63250000 Jul 09, 2009 10.53 -- 62250000 Jul 08, 2009 10.628 -- 62000000 Jul 07, 2009 10.562 -- 62000000 Jul 06, 2009 10.604 -- 62000000 Jul 05, 2009 10.542 -- 61500000 Jul 04, 2009 10.542 -- 61500000 Jul 03, 2009 10.542 -- 61500000 Jul 02, 2009 10.542 -- 61500000 Jul 01, 2009 10.8 -- 61250000 Jun 30, 2009 10.81 -- 61250000 Jun 29, 2009 10.88 -- 61250000 Jun 28, 2009 10.824 -- 61000000 Jun 27, 2009 10.824 -- 61000000 Jun 26, 2009 10.824 -- 61000000 Jun 25, 2009 10.814 -- 61000000 Jun 24, 2009 10.526 0.046177 61000000 Jun 23, 2009 10.496 -- 61000000 Jun 22, 2009 10.508 -- 61500000 Jun 21, 2009 10.718 -- 61500000 Jun 20, 2009 10.718 -- 61500000 Jun 19, 2009 10.718 -- 61500000 Jun 18, 2009 10.662 -- 61500000 Jun 17, 2009 10.432 -- 62000000 Jun 16, 2009 10.226 -- 62000000 Jun 15, 2009 10.22 -- 61750000 Jun 14, 2009 10.51 -- 61750000 Jun 13, 2009 10.51 -- 61750000 Jun 12, 2009 10.51 -- 61750000 Jun 11, 2009 10.462 -- 62250000 Jun 10, 2009 10.36 -- 62250000 Jun 09, 2009 10.406 -- 62250000 Jun 08, 2009 10.42 -- 62250000 Jun 07, 2009 10.532 -- 62250000 Jun 06, 2009 10.532 -- 62250000 Jun 05, 2009 10.532 -- 62250000 Jun 04, 2009 10.558 -- 62250000 Jun 03, 2009 10.676 -- 62750000 Jun 02, 2009 10.708 -- 62750000 Jun 01, 2009 10.568 -- 63250000 May 31, 2009 10.508 -- 63250000 May 30, 2009 10.508 -- 63250000 May 29, 2009 10.508 -- 63250000 May 28, 2009 10.35 -- 63750000 May 27, 2009 10.3 -- 63750000 May 26, 2009 10.404 -- 64250000 May 25, 2009 10.24 -- 64250000 May 24, 2009 10.24 -- 64250000 May 23, 2009 10.24 -- 64250000 May 22, 2009 10.24 -- 64250000 May 21, 2009 10.25 -- 64250000 May 20, 2009 10.376 -- 62750000 May 19, 2009 10.342 -- 63250000 May 18, 2009 10.39 -- 63250000 May 17, 2009 10.278 -- 63250000 May 16, 2009 10.278 -- 63250000 May 15, 2009 10.278 -- 63250000 May 14, 2009 10.392 -- 63250000 May 13, 2009 10.372 -- 63250000 May 12, 2009 10.402 -- 63250000 May 11, 2009 10.282 -- 63250000 May 10, 2009 10.384 -- 63250000 May 09, 2009 10.384 -- 63250000 May 08, 2009 10.384 -- 63250000 May 07, 2009 10.29 -- 63750000 May 06, 2009 10.056 -- 63750000 May 05, 2009 10.112 -- 63750000 May 04, 2009 10.038 -- 65750000 May 03, 2009 9.846 -- 66750000 May 02, 2009 9.846 -- 66750000 May 01, 2009 9.846 -- 66750000 Apr 30, 2009 9.87 -- 66750000 Apr 29, 2009 9.9 -- 66750000 Apr 28, 2009 9.828 -- 66750000 Apr 27, 2009 9.794 -- 68250000 Apr 26, 2009 9.702 -- 68250000 Apr 25, 2009 9.702 -- 68250000 Apr 24, 2009 9.702 -- 68250000 Apr 23, 2009 9.668 -- 68250000 Apr 22, 2009 9.656 -- 69250000 Apr 21, 2009 9.788 -- 69250000 Apr 20, 2009 9.866 -- 69250000 Apr 19, 2009 10.07 -- 69250000 Apr 18, 2009 10.07 -- 69250000 Apr 17, 2009 10.07 -- 69250000 Apr 16, 2009 9.976 -- 69250000 Apr 15, 2009 9.936 -- 69750000 Apr 14, 2009 9.882 -- 69750000 Apr 13, 2009 9.918 -- 69750000 Apr 12, 2009 9.886 -- 70250000 Apr 11, 2009 9.886 -- 70250000 Apr 10, 2009 9.886 -- 70250000 Apr 09, 2009 9.886 -- 70250000 Apr 08, 2009 9.812 -- 70250000 Apr 07, 2009 9.724 -- 70750000 Apr 06, 2009 9.808 -- 70750000 Apr 05, 2009 9.762 -- 71250000 Apr 04, 2009 9.762 -- 71250000 Apr 03, 2009 9.762 -- 71250000 Apr 02, 2009 9.916 -- 71250000 Apr 01, 2009 9.892 -- 71250000 Mar 31, 2009 9.92 -- 71250000 Mar 30, 2009 9.866 -- 71750000 Mar 29, 2009 9.942 -- 71750000 Mar 28, 2009 9.942 -- 71750000 Mar 27, 2009 9.942 -- 71750000 Mar 26, 2009 10.05 -- 71750000 Mar 25, 2009 9.898 0.053848 71750000 Mar 24, 2009 9.886 -- 71750000 Mar 23, 2009 10.044 -- 72250000 Mar 22, 2009 9.672 -- 72750000 Mar 21, 2009 9.672 -- 72750000 Mar 20, 2009 9.672 -- 72750000 Mar 19, 2009 9.668 -- 72750000 Mar 18, 2009 9.894 -- 72750000 Mar 17, 2009 9.884 -- 72750000 Mar 16, 2009 9.714 -- 72750000 Mar 15, 2009 9.836 -- 72750000 Mar 14, 2009 9.836 -- 72750000 Mar 13, 2009 9.836 -- 72750000 Mar 12, 2009 9.54 -- 72750000 Mar 11, 2009 9.074 -- 73250000 Mar 10, 2009 9.22 -- 74250000 Mar 09, 2009 8.9 -- 74250000 Mar 08, 2009 8.98 -- 75250000 Mar 07, 2009 8.98 -- 75250000 Mar 06, 2009 8.98 -- 75250000 Mar 05, 2009 8.85 -- 75250000 Mar 04, 2009 9.14 -- 75000000 Mar 03, 2009 8.904 -- 75000000 Mar 02, 2009 8.912 -- 76000000 Mar 01, 2009 9.326 -- 80250000 Feb 28, 2009 9.326 -- 80250000 Feb 27, 2009 9.326 -- 80250000 Feb 26, 2009 9.722 -- 80250000 Feb 25, 2009 10.216 -- 80250000 Feb 24, 2009 10.41 -- 81000000 Feb 23, 2009 10.204 -- 81000000 Feb 22, 2009 10.468 -- 81500000 Feb 21, 2009 10.468 -- 81500000 Feb 20, 2009 10.468 -- 81500000 Feb 19, 2009 10.58 -- 81500000 Feb 18, 2009 10.606 -- 81500000 Feb 17, 2009 10.618 -- 81500000 Feb 16, 2009 10.832 -- 81500000 Feb 15, 2009 10.832 -- 81500000 Feb 14, 2009 10.832 -- 81500000 Feb 13, 2009 10.832 -- 81500000 Feb 12, 2009 10.926 -- 81500000 Feb 11, 2009 10.806 -- 82000000 Feb 10, 2009 10.678 -- 82500000 Feb 09, 2009 11.02 -- 82500000 Feb 08, 2009 11.054 -- 82500000 Feb 07, 2009 11.054 -- 82500000 Feb 06, 2009 11.054 -- 82500000 Feb 05, 2009 10.95 -- 82750000 Feb 04, 2009 10.846 -- 81250000 Feb 03, 2009 10.92 -- 81250000 Feb 02, 2009 10.67 -- 81250000 Feb 01, 2009 10.566 -- 81500000 Jan 31, 2009 10.566 -- 81500000 Jan 30, 2009 10.566 -- 81500000 Jan 29, 2009 10.694 -- 81500000 Jan 28, 2009 10.818 -- 81500000 Jan 27, 2009 10.682 -- 81500000 Jan 26, 2009 10.484 -- 81750000 Jan 25, 2009 10.512 -- 81750000 Jan 24, 2009 10.512 -- 81750000 Jan 23, 2009 10.512 -- 81750000 Jan 22, 2009 10.498 -- 81750000 Jan 21, 2009 10.49 -- 82250000 Jan 20, 2009 10.244 -- 82250000 Jan 19, 2009 10.54 -- 82250000 Jan 18, 2009 10.54 -- 82250000 Jan 17, 2009 10.54 -- 82250000 Jan 16, 2009 10.54 -- 82250000 Jan 15, 2009 10.436 -- 82250000 Jan 14, 2009 10.36 -- 82250000 Jan 13, 2009 10.522 -- 82250000 Jan 12, 2009 10.43 -- 82250000 Jan 11, 2009 10.542 -- 82250000 Jan 10, 2009 10.542 -- 82250000 Jan 09, 2009 10.542 -- 82250000 Jan 08, 2009 10.636 -- 82250000 Jan 07, 2009 10.582 -- 82250000 Jan 06, 2009 10.69 -- 82250000 Jan 05, 2009 10.832 -- 81750000 Jan 04, 2009 10.93 -- 81750000 Jan 03, 2009 10.93 -- 81750000 Jan 02, 2009 10.93 -- 81750000 Jan 01, 2009 10.708 -- 81750000 Dec 31, 2008 10.708 -- 81750000 Dec 30, 2008 10.62 -- 81750000 Dec 29, 2008 10.368 -- 82250000 Dec 28, 2008 10.434 -- 82250000 Dec 27, 2008 10.434 -- 82250000 Dec 26, 2008 10.434 -- 82250000 Dec 25, 2008 10.412 -- 82250000 Dec 24, 2008 10.412 -- 82250000 Dec 23, 2008 10.404 0.049569 81750000 Dec 22, 2008 10.496 -- 81750000 Dec 21, 2008 10.57 -- 81750000 Dec 20, 2008 10.57 -- 81750000 Dec 19, 2008 10.57 -- 81750000 Dec 18, 2008 10.484 -- 81750000 Dec 17, 2008 10.42 -- 81750000 Dec 16, 2008 10.472 -- 84250000 Dec 15, 2008 10.062 -- 84250000 Dec 14, 2008 10.124 -- 84250000 Dec 13, 2008 10.124 -- 84250000 Dec 12, 2008 10.124 -- 84250000 Dec 11, 2008 10.078 -- 84250000 Dec 10, 2008 10.084 -- 84250000 Dec 09, 2008 10.022 -- 84500000 Dec 08, 2008 10.248 -- 84500000 Dec 07, 2008 10.124 -- 84250000 Dec 06, 2008 10.124 -- 84250000 Dec 05, 2008 10.124 -- 84250000 Dec 04, 2008 9.782 -- 84250000 Dec 03, 2008 10.012 -- 84250000 Dec 02, 2008 9.744 -- 84250000 Dec 01, 2008 9.434 -- 84250000 Nov 30, 2008 10.056 -- 84250000 Nov 29, 2008 10.056 -- 84250000 Nov 28, 2008 10.056 -- 84250000 Nov 27, 2008 9.934 -- 84750000 Nov 26, 2008 9.934 -- 84750000 Nov 25, 2008 9.812 -- 84750000 Nov 24, 2008 9.76 -- 84750000 Nov 23, 2008 9.454 -- 84750000 Nov 22, 2008 9.454 -- 84750000 Nov 21, 2008 9.454 -- 84750000 Nov 20, 2008 9.108 -- 84750000 Nov 19, 2008 9.73 -- 84750000 Nov 18, 2008 10.208 -- 85000000 Nov 17, 2008 10.136 -- 85000000 Nov 16, 2008 10.346 -- 85000000 Nov 15, 2008 10.346 -- 85000000 Nov 14, 2008 10.346 -- 85000000 Nov 13, 2008 10.712 -- 85000000 Nov 12, 2008 10.112 -- 85000000 Nov 11, 2008 10.464 -- 85500000 Nov 10, 2008 10.628 -- 85500000 Nov 09, 2008 10.69 -- 85500000 Nov 08, 2008 10.69 -- 85500000 Nov 07, 2008 10.69 -- 85500000 Nov 06, 2008 10.412 -- 86750000 Nov 05, 2008 10.742 -- 86750000 Nov 04, 2008 11.106 -- 86750000 Nov 03, 2008 10.962 -- 86500000 Nov 02, 2008 10.862 -- 84000000 Nov 01, 2008 10.862 -- 84000000 Oct 31, 2008 10.862 -- 84000000 Oct 30, 2008 10.718 -- 84000000 Oct 29, 2008 10.46 -- 83500000 Oct 28, 2008 10.612 -- 82750000 Oct 27, 2008 9.928 -- 80250000 Oct 26, 2008 10.286 -- 80250000 Oct 25, 2008 10.286 -- 80250000 Oct 24, 2008 10.286 -- 80250000 Oct 23, 2008 10.562 -- 80250000 Oct 22, 2008 10.488 -- 80250000 Oct 21, 2008 11.008 -- 82000000 Oct 20, 2008 11.164 -- 81000000 Oct 19, 2008 10.746 -- 82250000 Oct 18, 2008 10.746 -- 82250000 Oct 17, 2008 10.746 -- 82250000 Oct 16, 2008 10.744 -- 82250000 Oct 15, 2008 10.374 -- 81750000 Oct 14, 2008 11.092 -- 80000000 Oct 13, 2008 11.114 -- 80000000 Oct 12, 2008 9.916 -- 80000000 Oct 11, 2008 9.916 -- 80000000 Oct 10, 2008 9.916 -- 80000000 Oct 09, 2008 10.252 -- 79750000 Oct 08, 2008 11.024 -- 79750000 Oct 07, 2008 11.158 -- 79750000 Oct 06, 2008 11.552 -- 79750000 Oct 05, 2008 12.114 -- 79750000 Oct 04, 2008 12.114 -- 79750000 Oct 03, 2008 12.114 -- 79750000 Oct 02, 2008 12.204 -- 79750000 Oct 01, 2008 12.408 -- 79250000 Sep 30, 2008 12.424 -- 79250000 Sep 29, 2008 12.008 -- 80250000 Sep 28, 2008 12.72 -- 80250000 Sep 27, 2008 12.72 -- 80250000 Sep 26, 2008 12.72 -- 80250000 Sep 25, 2008 12.676 -- 80750000 Sep 24, 2008 12.482 0.034002 80750000 Sep 23, 2008 12.466 -- 78250000 Sep 22, 2008 12.522 -- 76750000 Sep 21, 2008 12.834 -- 75000000 Sep 20, 2008 12.834 -- 75000000 Sep 19, 2008 12.834 -- 75000000 Sep 18, 2008 12.744 -- 75000000 Sep 17, 2008 12.468 -- 75000000 Sep 16, 2008 12.898 -- 75000000 Sep 15, 2008 12.868 -- 74500000 Sep 14, 2008 13.138 -- 74500000 Sep 13, 2008 13.138 -- 74500000 Sep 12, 2008 13.138 -- 74500000 Sep 11, 2008 13.164 -- 73000000 Sep 10, 2008 12.992 -- 73000000 Sep 09, 2008 12.958 -- 72500000 Sep 08, 2008 13.166 -- 72500000 Sep 07, 2008 12.93 -- 71500000 Sep 06, 2008 12.93 -- 71500000 Sep 05, 2008 12.93 -- 71500000 Sep 04, 2008 12.988 -- 71500000 Sep 03, 2008 13.312 -- 71500000 Sep 02, 2008 13.302 -- 71000000 Sep 01, 2008 13.292 -- 71000000 Aug 31, 2008 13.292 -- 71000000 Aug 30, 2008 13.292 -- 71000000 Aug 29, 2008 13.292 -- 71000000 Aug 28, 2008 13.44 -- 71000000 Aug 27, 2008 13.322 -- 71000000 Aug 26, 2008 13.33 -- 70000000 Aug 25, 2008 13.324 -- 70000000 Aug 24, 2008 13.53 -- 70000000 Aug 23, 2008 13.53 -- 70000000 Aug 22, 2008 13.53 -- 70000000 Aug 21, 2008 13.396 -- 70000000 Aug 20, 2008 13.38 -- 70000000 Aug 19, 2008 13.45 -- 67750000 Aug 18, 2008 13.544 -- 67500000 Aug 17, 2008 13.684 -- 67000000 Aug 16, 2008 13.684 -- 67000000 Aug 15, 2008 13.684 -- 67000000 Aug 14, 2008 13.58 -- 67000000 Aug 13, 2008 13.518 -- 67000000 Aug 12, 2008 13.568 -- 67000000 Aug 11, 2008 13.604 -- 67000000 Aug 10, 2008 13.572 -- 66250000 Aug 09, 2008 13.572 -- 66250000 Aug 08, 2008 13.572 -- 66250000 Aug 07, 2008 13.262 -- 65750000 Aug 06, 2008 13.432 -- 65000000 Aug 05, 2008 13.374 -- 65000000 Aug 04, 2008 13.064 -- 64500000 Aug 03, 2008 12.928 -- 64500000 Aug 02, 2008 12.928 -- 64500000 Aug 01, 2008 12.928 -- 64500000 Jul 31, 2008 13.036 -- 64500000 Jul 30, 2008 12.978 -- 64500000 Jul 29, 2008 12.98 -- 64500000 Jul 28, 2008 12.898 -- 64500000 Jul 27, 2008 13.02 -- 64500000 Jul 26, 2008 13.02 -- 64500000 Jul 25, 2008 13.02 -- 64500000 Jul 24, 2008 12.932 -- 64500000 Jul 23, 2008 12.958 -- 65000000 Jul 22, 2008 12.848 -- 65000000 Jul 21, 2008 12.724 -- 65000000 Jul 20, 2008 12.818 -- 65000000 Jul 19, 2008 12.818 -- 65000000 Jul 18, 2008 12.818 -- 65000000 Jul 17, 2008 12.876 -- 64500000 Jul 16, 2008 12.768 -- 64500000 Jul 15, 2008 12.674 -- 64250000 Jul 14, 2008 12.5 -- 64250000 Jul 13, 2008 12.542 -- 64250000 Jul 12, 2008 12.542 -- 64250000 Jul 11, 2008 12.542 -- 64250000 Jul 10, 2008 12.672 -- 64250000 Jul 09, 2008 12.612 -- 64250000 Jul 08, 2008 12.654 -- 64250000 Jul 07, 2008 12.296 -- 64250000 Jul 06, 2008 12.364 -- 64250000 Jul 05, 2008 12.364 -- 64250000 Jul 04, 2008 12.364 -- 64250000 Jul 03, 2008 12.364 -- 64250000 Jul 02, 2008 12.36 -- 64250000 Jul 01, 2008 12.41 -- 64250000 Jun 30, 2008 12.324 -- 64250000 Jun 29, 2008 12.218 -- 64250000 Jun 28, 2008 12.218 -- 64250000 Jun 27, 2008 12.218 -- 64250000 Jun 26, 2008 12.156 -- 64250000 Jun 25, 2008 12.4 0.049134 64250000 Jun 24, 2008 12.338 -- 64250000 Jun 23, 2008 12.31 -- 64750000 Jun 22, 2008 12.29 -- 64750000 Jun 21, 2008 12.29 -- 64750000 Jun 20, 2008 12.29 -- 64750000 Jun 19, 2008 12.47 -- 64750000 Jun 18, 2008 12.392 -- 65250000 Jun 17, 2008 12.492 -- 66750000 Jun 16, 2008 12.544 -- 66750000 Jun 15, 2008 12.588 -- 66750000 Jun 14, 2008 12.588 -- 66750000 Jun 13, 2008 12.588 -- 66750000 Jun 12, 2008 12.432 -- 66750000 Jun 11, 2008 12.386 -- 66750000 Jun 10, 2008 12.566 -- 66750000 Jun 09, 2008 12.632 -- 66750000 Jun 08, 2008 12.7 -- 67250000 Jun 07, 2008 12.7 -- 67250000 Jun 06, 2008 12.7 -- 67250000 Jun 05, 2008 13.018 -- 67250000 Jun 04, 2008 12.904 -- 67250000 Jun 03, 2008 12.856 -- 67750000 Jun 02, 2008 12.828 -- 67750000 Jun 01, 2008 12.954 -- 67750000 May 31, 2008 12.954 -- 67750000 May 30, 2008 12.954 -- 67750000 May 29, 2008 12.93 -- 67750000 May 28, 2008 12.726 -- 67750000 May 27, 2008 12.74 -- 67750000 May 26, 2008 12.66 -- 67750000 May 25, 2008 12.66 -- 67750000 May 24, 2008 12.66 -- 67750000 May 23, 2008 12.66 -- 67750000 May 22, 2008 12.798 -- 67750000 May 21, 2008 12.712 -- 67750000 May 20, 2008 12.794 -- 67750000 May 19, 2008 12.802 -- 67750000 May 18, 2008 12.758 -- 67750000 May 17, 2008 12.758 -- 67750000 May 16, 2008 12.758 -- 67750000 May 15, 2008 12.73 -- 67750000 May 14, 2008 12.736 -- 67750000 May 13, 2008 12.676 -- 67750000 May 12, 2008 12.744 -- 67750000 May 11, 2008 12.658 -- 67750000 May 10, 2008 12.658 -- 67750000 May 09, 2008 12.658 -- 67750000 May 08, 2008 12.712 -- 68250000 May 07, 2008 12.672 -- 68250000 May 06, 2008 12.826 -- 67750000 May 05, 2008 12.848 -- 67750000 May 04, 2008 12.888 -- 67750000 May 03, 2008 12.888 -- 67750000 May 02, 2008 12.888 -- 67750000 May 01, 2008 12.9 -- 67500000 Apr 30, 2008 12.706 -- 67500000 Apr 29, 2008 12.754 -- 67500000 Apr 28, 2008 12.864 -- 68000000 Apr 27, 2008 12.812 -- 68000000 Apr 26, 2008 12.812 -- 68000000 Apr 25, 2008 12.812 -- 68000000 Apr 24, 2008 12.696 -- 68000000 Apr 23, 2008 12.688 -- 68000000 Apr 22, 2008 12.526 -- 68000000 Apr 21, 2008 12.684 -- 68250000 Apr 20, 2008 12.744 -- 68250000 Apr 19, 2008 12.744 -- 68250000 Apr 18, 2008 12.744 -- 68250000 Apr 17, 2008 12.624 -- 68250000 Apr 16, 2008 12.738 -- 68250000 Apr 15, 2008 12.65 -- 68250000 Apr 14, 2008 12.686 -- 68250000 Apr 13, 2008 12.73 -- 68250000 Apr 12, 2008 12.73 -- 68250000 Apr 11, 2008 12.73 -- 68250000 Apr 10, 2008 12.93 -- 68750000 Apr 09, 2008 12.788 -- 68750000 Apr 08, 2008 12.876 -- 68750000 Apr 07, 2008 12.902 -- 68750000 Apr 06, 2008 12.848 -- 68750000 Apr 05, 2008 12.848 -- 68750000 Apr 04, 2008 12.848 -- 68750000 Apr 03, 2008 12.728 -- 68750000 Apr 02, 2008 12.732 -- 68750000 Apr 01, 2008 12.832 -- 68750000 Mar 31, 2008 12.528 -- 68750000 Mar 30, 2008 12.572 -- 68750000 Mar 29, 2008 12.572 -- 68750000 Mar 28, 2008 12.572 -- 68750000 Mar 27, 2008 12.642 -- 68750000 Mar 26, 2008 12.656 -- 68750000 Mar 25, 2008 12.708 0.042222 68750000 Mar 24, 2008 12.724 -- 68750000 Mar 23, 2008 12.616 -- 68750000 Mar 22, 2008 12.616 -- 68750000 Mar 21, 2008 12.616 -- 68750000 Mar 20, 2008 12.616 -- 68750000 Mar 19, 2008 12.5 -- 68750000 Mar 18, 2008 12.574 -- 68750000 Mar 17, 2008 12.276 -- 68750000 Mar 16, 2008 12.338 -- 68750000 Mar 15, 2008 12.338 -- 68750000 Mar 14, 2008 12.338 -- 68750000 Mar 13, 2008 12.574 -- 68750000 Mar 12, 2008 12.494 -- 68750000 Mar 11, 2008 12.518 -- 68750000 Mar 10, 2008 12.534 -- 68750000 Mar 09, 2008 12.708 -- 68750000 Mar 08, 2008 12.708 -- 68750000 Mar 07, 2008 12.708 -- 68750000 Mar 06, 2008 12.854 -- 69000000 Mar 05, 2008 13.126 -- 69000000 Mar 04, 2008 13.13 -- 68750000 Mar 03, 2008 13.132 -- 68750000 Mar 02, 2008 13.118 -- 68750000 Mar 01, 2008 13.118 -- 68750000 Feb 29, 2008 13.118 -- 68750000 Feb 28, 2008 13.314 -- 68750000 Feb 27, 2008 13.412 -- 68750000 Feb 26, 2008 13.514 -- 68750000 Feb 25, 2008 13.466 -- 69250000 Feb 24, 2008 13.238 -- 69250000 Feb 23, 2008 13.238 -- 69250000 Feb 22, 2008 13.238 -- 69250000 Feb 21, 2008 13.236 -- 70000000 Feb 20, 2008 13.384 -- 70000000 Feb 19, 2008 13.404 -- 70000000 Feb 18, 2008 13.354 -- 70000000 Feb 17, 2008 13.354 -- 70000000 Feb 16, 2008 13.354 -- 70000000 Feb 15, 2008 13.354 -- 70000000 Feb 14, 2008 13.302 -- 70000000 Feb 13, 2008 13.468 -- 70000000 Feb 12, 2008 13.382 -- 70250000 Feb 11, 2008 13.236 -- 70000000 Feb 10, 2008 13.25 -- 70000000 Feb 09, 2008 13.25 -- 70000000 Feb 08, 2008 13.25 -- 70000000 Feb 07, 2008 13.39 -- 70000000 Feb 06, 2008 13.366 -- 70000000 Feb 05, 2008 13.354 -- 70000000 Feb 04, 2008 13.61 -- 70000000 Feb 03, 2008 13.57 -- 69500000 Feb 02, 2008 13.57 -- 69500000 Feb 01, 2008 13.57 -- 69500000 Jan 31, 2008 13.406 -- 69500000 Jan 30, 2008 13.276 -- 69500000 Jan 29, 2008 13.408 -- 70000000 Jan 28, 2008 13.388 -- 70000000 Jan 27, 2008 13.186 -- 70000000 Jan 26, 2008 13.186 -- 70000000 Jan 25, 2008 13.186 -- 70000000 Jan 24, 2008 13.398 -- 70000000 Jan 23, 2008 13.408 -- 70000000 Jan 22, 2008 13.47 -- 70000000 Jan 21, 2008 13.886 -- 70000000 Jan 20, 2008 13.886 -- 70000000 Jan 19, 2008 13.886 -- 70000000 Jan 18, 2008 13.886 -- 70000000 Jan 17, 2008 14.112 -- 70000000 Jan 16, 2008 14.374 -- 70000000 Jan 15, 2008 14.282 -- 69500000 Jan 14, 2008 14.504 -- 69500000 Jan 13, 2008 14.562 -- 69500000 Jan 12, 2008 14.562 -- 69500000 Jan 11, 2008 14.562 -- 69500000 Jan 10, 2008 14.558 -- 69500000 Jan 09, 2008 14.526 -- 69500000 Jan 08, 2008 14.31 -- 69500000 Jan 07, 2008 14.224 -- 69500000 Jan 06, 2008 13.952 -- 69500000 Jan 05, 2008 13.952 -- 69500000 Jan 04, 2008 13.952 -- 69500000 Jan 03, 2008 14.102 -- 69500000 Jan 02, 2008 14.032 -- 69500000 Jan 01, 2008 14.132 -- 69000000 Dec 31, 2007 14.132 -- 69000000 Dec 30, 2007 14.256 -- 69000000 Dec 29, 2007 14.256 -- 69000000 Dec 28, 2007 14.256 -- 69000000 Dec 27, 2007 14.256 0.036065 66500000 Dec 26, 2007 14.466 -- 66500000 Dec 25, 2007 14.474 -- 66500000 Dec 24, 2007 14.474 -- 66500000 Dec 23, 2007 14.446 -- 66500000 Dec 22, 2007 14.446 -- 66500000 Dec 21, 2007 14.446 -- 66500000 Dec 20, 2007 14.284 -- 66500000 Dec 19, 2007 14.204 -- 66500000 Dec 18, 2007 14.246 -- 66500000 Dec 17, 2007 14.156 -- 66500000 Dec 16, 2007 14.332 -- 66500000 Dec 15, 2007 14.332 -- 66500000 Dec 14, 2007 14.332 -- 66500000 Dec 13, 2007 14.466 -- 66500000 Dec 12, 2007 14.488 -- 66500000 Dec 11, 2007 14.462 -- 66500000 Dec 10, 2007 14.682 -- 66500000 Dec 09, 2007 14.636 -- 66500000 Dec 08, 2007 14.636 -- 66500000 Dec 07, 2007 14.636 -- 66500000 Dec 06, 2007 14.652 -- 66500000 Dec 05, 2007 14.552 -- 66500000 Dec 04, 2007 14.4 -- 65250000 Dec 03, 2007 14.45 -- 64500000 Dec 02, 2007 14.548 -- 64500000 Dec 01, 2007 14.548 -- 64500000 Nov 30, 2007 14.548 -- 64500000 Nov 29, 2007 14.5 -- 64500000 Nov 28, 2007 14.456 -- 65000000 Nov 27, 2007 14.208 -- 63500000 Nov 26, 2007 13.92 -- 64500000 Nov 25, 2007 14.072 -- 64500000 Nov 24, 2007 14.072 -- 64500000 Nov 23, 2007 14.072 -- 64500000 Nov 22, 2007 13.88 -- 64500000 Nov 21, 2007 13.88 -- 64500000 Nov 20, 2007 14.112 -- 65750000 Nov 19, 2007 14.068 -- 65750000 Nov 18, 2007 14.198 -- 68250000 Nov 17, 2007 14.198 -- 68250000 Nov 16, 2007 14.198 -- 68250000 Nov 15, 2007 14.126 -- 68250000 Nov 14, 2007 14.164 -- 68250000 Nov 13, 2007 14.188 -- 68250000 Nov 12, 2007 13.994 -- 68250000 Nov 11, 2007 13.95 -- 68250000 Nov 10, 2007 13.95 -- 68250000 Nov 09, 2007 13.95 -- 68250000 Nov 08, 2007 14.008 -- 68500000 Nov 07, 2007 13.93 -- 68500000 Nov 06, 2007 14.2 -- 68500000 Nov 05, 2007 14.132 -- 68250000 Nov 04, 2007 14.152 -- 68750000 Nov 03, 2007 14.152 -- 68750000 Nov 02, 2007 14.152 -- 68750000 Nov 01, 2007 14.168 -- 68750000 Oct 31, 2007 14.396 -- 68750000 Oct 30, 2007 14.28 -- 68750000 Oct 29, 2007 14.302 -- 68750000 Oct 28, 2007 14.264 -- 68750000 Oct 27, 2007 14.264 -- 68750000 Oct 26, 2007 14.264 -- 68750000 Oct 25, 2007 14.218 -- 68750000 Oct 24, 2007 14.186 -- 68750000 Oct 23, 2007 14.238 -- 68750000 Oct 22, 2007 14.066 -- 68750000 Oct 21, 2007 14.084 -- 68750000 Oct 20, 2007 14.084 -- 68750000 Oct 19, 2007 14.084 -- 68750000 Oct 18, 2007 14.268 -- 68750000 Oct 17, 2007 14.224 -- 68750000 Oct 16, 2007 14.22 -- 68750000 Oct 15, 2007 14.328 -- 68750000 Oct 14, 2007 14.454 -- 68750000 Oct 13, 2007 14.454 -- 68750000 Oct 12, 2007 14.454 -- 68750000 Oct 11, 2007 14.394 -- 68750000 Oct 10, 2007 14.48 -- 68750000 Oct 09, 2007 14.486 -- 68750000 Oct 08, 2007 14.414 -- 68750000 Oct 07, 2007 14.464 -- 68750000 Oct 06, 2007 14.464 -- 68750000 Oct 05, 2007 14.464 -- 68750000 Oct 04, 2007 14.348 -- 68000000 Oct 03, 2007 14.302 -- 83750000 Oct 02, 2007 14.27 -- 83750000 Oct 01, 2007 14.314 -- 83750000 Sep 30, 2007 14.152 -- 83750000 Sep 29, 2007 14.152 -- 83750000 Sep 28, 2007 14.152 -- 83750000 Sep 27, 2007 14.222 -- 83750000 Sep 26, 2007 14.194 -- 83750000 Sep 25, 2007 14.108 0.036489 83750000 Sep 24, 2007 14.152 -- 83750000 Sep 23, 2007 14.192 -- 83750000 Sep 22, 2007 14.192 -- 83750000 Sep 21, 2007 14.192 -- 83750000 Sep 20, 2007 14.11 -- 83750000 Sep 19, 2007 14.182 -- 83750000 Sep 18, 2007 14.086 -- 83750000 Sep 17, 2007 13.832 -- 83750000 Sep 16, 2007 13.938 -- 83750000 Sep 15, 2007 13.938 -- 83750000 Sep 14, 2007 13.938 -- 83750000 Sep 13, 2007 13.952 -- 83750000 Sep 12, 2007 13.908 -- 83750000 Sep 11, 2007 13.858 -- 83750000 Sep 10, 2007 13.708 -- 83750000 Sep 09, 2007 13.704 -- 83750000 Sep 08, 2007 13.704 -- 83750000 Sep 07, 2007 13.704 -- 83750000 Sep 06, 2007 13.888 -- 83750000 Sep 05, 2007 13.792 -- 83750000 Sep 04, 2007 13.856 -- 83750000 Sep 03, 2007 13.744 -- 83250000 Sep 02, 2007 13.744 -- 83250000 Sep 01, 2007 13.744 -- 83250000 Aug 31, 2007 13.744 -- 83250000 Aug 30, 2007 13.64 -- 84250000 Aug 29, 2007 13.656 -- 84250000 Aug 28, 2007 13.488 -- 85000000 Aug 27, 2007 13.668 -- 85000000 Aug 26, 2007 13.744 -- 85000000 Aug 25, 2007 13.744 -- 85000000 Aug 24, 2007 13.744 -- 85000000 Aug 23, 2007 13.628 -- 85000000 Aug 22, 2007 13.604 -- 85000000 Aug 21, 2007 13.49 -- 85000000 Aug 20, 2007 13.484 -- 86000000 Aug 19, 2007 13.478 -- 86000000 Aug 18, 2007 13.478 -- 86000000 Aug 17, 2007 13.478 -- 86000000 Aug 16, 2007 13.322 -- 86000000 Aug 15, 2007 13.376 -- 86000000 Aug 14, 2007 13.434 -- 86500000 Aug 13, 2007 13.568 -- 86500000 Aug 12, 2007 13.54 -- 86500000 Aug 11, 2007 13.54 -- 86500000 Aug 10, 2007 13.54 -- 86500000 Aug 09, 2007 13.572 -- 86500000 Aug 08, 2007 13.884 -- 86500000 Aug 07, 2007 13.734 -- 86500000 Aug 06, 2007 13.69 -- 86500000 Aug 05, 2007 13.404 -- 86500000 Aug 04, 2007 13.404 -- 86500000 Aug 03, 2007 13.404 -- 86500000 Aug 02, 2007 13.598 -- 86500000 Aug 01, 2007 13.486 -- 86500000 Jul 31, 2007 13.398 -- 89250000 Jul 30, 2007 13.526 -- 88750000 Jul 29, 2007 13.446 -- 88750000 Jul 28, 2007 13.446 -- 88750000 Jul 27, 2007 13.446 -- 88750000 Jul 26, 2007 13.7 -- 88250000 Jul 25, 2007 13.954 -- 88250000 Jul 24, 2007 13.906 -- 87500000 Jul 23, 2007 14.084 -- 87500000 Jul 22, 2007 13.962 -- 87500000 Jul 21, 2007 13.962 -- 87500000 Jul 20, 2007 13.962 -- 87500000 Jul 19, 2007 14.08 -- 87500000 Jul 18, 2007 14.116 -- 87250000 Jul 17, 2007 14.156 -- 88000000 Jul 16, 2007 14.22 -- 88500000 Jul 15, 2007 14.23 -- 88500000 Jul 14, 2007 14.23 -- 88500000 Jul 13, 2007 14.23 -- 88500000 Jul 12, 2007 14.246 -- 88500000 Jul 11, 2007 14.028 -- 87250000 Jul 10, 2007 13.932 -- 87000000 Jul 09, 2007 14.068 -- 86500000 Jul 08, 2007 14.094 -- 86250000 Jul 07, 2007 14.094 -- 86250000 Jul 06, 2007 14.094 -- 86250000 Jul 05, 2007 14.088 -- 86750000 Jul 04, 2007 14.074 -- 86750000 Jul 03, 2007 14.074 -- 86750000 Jul 02, 2007 14.056 -- 86750000 Jul 01, 2007 13.914 -- 86750000 Jun 30, 2007 13.914 -- 86750000 Jun 29, 2007 13.914 -- 86750000 Jun 28, 2007 13.972 0.060773 87250000 Jun 27, 2007 14.022 -- 87250000 Jun 26, 2007 13.928 -- 88250000 Jun 25, 2007 13.842 -- 87750000 Jun 24, 2007 13.86 -- 87250000 Jun 23, 2007 13.86 -- 87250000 Jun 22, 2007 13.86 -- 87250000 Jun 21, 2007 14.076 -- 87250000 Jun 20, 2007 14.042 -- 88500000 Jun 19, 2007 14.242 -- 88500000 Jun 18, 2007 14.226 -- 89000000 Jun 17, 2007 14.286 -- 89000000 Jun 16, 2007 14.286 -- 89000000 Jun 15, 2007 14.286 -- 89000000 Jun 14, 2007 14.186 -- 88750000 Jun 13, 2007 14.164 -- 88750000 Jun 12, 2007 14.036 -- 89500000 Jun 11, 2007 14.156 -- 90000000 Jun 10, 2007 14.154 -- 90000000 Jun 09, 2007 14.154 -- 90000000 Jun 08, 2007 14.154 -- 90000000 Jun 07, 2007 14.062 -- 92000000 Jun 06, 2007 14.294 -- 92000000 Jun 05, 2007 14.426 -- 92000000 Jun 04, 2007 14.49 -- 92000000 Jun 03, 2007 14.508 -- 92000000 Jun 02, 2007 14.508 -- 92000000 Jun 01, 2007 14.508 -- 92000000 May 31, 2007 14.47 -- 92750000 May 30, 2007 14.438 -- 93000000 May 29, 2007 14.456 -- 92250000 May 28, 2007 14.446 -- 92250000 May 27, 2007 14.446 -- 92250000 May 26, 2007 14.446 -- 92250000 May 25, 2007 14.446 -- 92250000 May 24, 2007 14.43 -- 92750000 May 23, 2007 14.486 -- 92750000 May 22, 2007 14.47 -- 92500000 May 21, 2007 14.456 -- 92500000 May 20, 2007 14.424 -- 92500000 May 19, 2007 14.424 -- 92500000 May 18, 2007 14.424 -- 92500000 May 17, 2007 14.352 -- 92500000 May 16, 2007 14.42 -- 92500000 May 15, 2007 14.286 -- 92500000 May 14, 2007 14.322 -- 92500000 May 13, 2007 14.328 -- 92500000 May 12, 2007 14.328 -- 92500000 May 11, 2007 14.328 -- 92500000 May 10, 2007 14.234 -- 93500000 May 09, 2007 14.498 -- 94250000 May 08, 2007 14.47 -- 94250000 May 07, 2007 14.512 -- 94250000 May 06, 2007 14.468 -- 94250000 May 05, 2007 14.468 -- 94250000 May 04, 2007 14.468 -- 94250000 May 03, 2007 14.394 -- 91750000 May 02, 2007 14.374 -- 91750000 May 01, 2007 14.29 -- 91500000 Apr 30, 2007 14.24 -- 93250000 Apr 29, 2007 14.326 -- 93250000 Apr 28, 2007 14.326 -- 93250000 Apr 27, 2007 14.326 -- 93250000 Apr 26, 2007 14.372 -- 93250000 Apr 25, 2007 14.334 -- 93250000 Apr 24, 2007 14.276 -- 93250000 Apr 23, 2007 14.284 -- 93250000 Apr 22, 2007 14.288 -- 93250000 Apr 21, 2007 14.288 -- 93250000 Apr 20, 2007 14.288 -- 93250000 Apr 19, 2007 14.202 -- 93250000 Apr 18, 2007 14.152 -- 93250000 Apr 17, 2007 14.2 -- 93250000 Apr 16, 2007 14.144 -- 93250000 Apr 15, 2007 14.004 -- 93250000 Apr 14, 2007 14.004 -- 93250000 Apr 13, 2007 14.004 -- 93250000 Apr 12, 2007 13.838 -- 93250000 Apr 11, 2007 13.708 -- 93250000 Apr 10, 2007 13.744 -- 93250000 Apr 09, 2007 13.726 -- 93250000 Apr 08, 2007 13.724 -- 93250000 Apr 07, 2007 13.724 -- 93250000 Apr 06, 2007 13.724 -- 93250000 Apr 05, 2007 13.724 -- 93250000 Apr 04, 2007 13.63 -- 93250000 Apr 03, 2007 13.566 -- 93250000 Apr 02, 2007 13.412 -- 94750000 Apr 01, 2007 13.352 -- 95750000 Mar 31, 2007 13.352 -- 95750000 Mar 30, 2007 13.352 -- 95750000 Mar 29, 2007 13.334 -- 95500000 Mar 28, 2007 13.304 -- 95500000 Mar 27, 2007 13.38 -- 95500000 Mar 26, 2007 13.474 -- 95500000 Mar 25, 2007 13.448 -- 95500000 Mar 24, 2007 13.448 -- 95500000 Mar 23, 2007 13.448 0.05534 95500000 Mar 22, 2007 13.544 -- 97000000 Mar 21, 2007 13.524 -- 97000000 Mar 20, 2007 13.364 -- 97000000 Mar 19, 2007 13.294 -- 95500000 Mar 18, 2007 13.152 -- 95500000 Mar 17, 2007 13.152 -- 95500000 Mar 16, 2007 13.152 -- 95500000 Mar 15, 2007 13.188 -- 94750000 Mar 14, 2007 13.17 -- 95250000 Mar 13, 2007 13.134 -- 95500000 Mar 12, 2007 13.33 -- 94750000 Mar 11, 2007 13.306 -- 94750000 Mar 10, 2007 13.306 -- 94750000 Mar 09, 2007 13.306 -- 94750000 Mar 08, 2007 13.288 -- 94750000 Mar 07, 2007 13.228 -- 94750000 Mar 06, 2007 13.256 -- 94750000 Mar 05, 2007 13.118 -- 94750000 Mar 04, 2007 13.198 -- 94750000 Mar 03, 2007 13.198 -- 94750000 Mar 02, 2007 13.198 -- 94750000 Mar 01, 2007 13.314 -- 95750000 Feb 28, 2007 13.388 -- 95750000 Feb 27, 2007 13.338 -- 95750000 Feb 26, 2007 13.706 -- 95750000 Feb 25, 2007 13.668 -- 95750000 Feb 24, 2007 13.668 -- 95750000 Feb 23, 2007 13.668 -- 95750000 Feb 22, 2007 13.714 -- 95750000 Feb 21, 2007 13.756 -- 95750000 Feb 20, 2007 13.804 -- 94500000 Feb 19, 2007 13.788 -- 94500000 Feb 18, 2007 13.788 -- 94500000 Feb 17, 2007 13.788 -- 94500000 Feb 16, 2007 13.788 -- 94500000 Feb 15, 2007 13.826 -- 94500000 Feb 14, 2007 13.776 -- 94250000 Feb 13, 2007 13.7 -- 94250000 Feb 12, 2007 13.664 -- 94250000 Feb 11, 2007 13.694 -- 94250000 Feb 10, 2007 13.694 -- 94250000 Feb 09, 2007 13.694 -- 94250000 Feb 08, 2007 13.76 -- 94250000 Feb 07, 2007 13.76 -- 94250000 Feb 06, 2007 13.74 -- 94250000 Feb 05, 2007 13.768 -- 94250000 Feb 04, 2007 13.768 -- 94250000 Feb 03, 2007 13.768 -- 94250000 Feb 02, 2007 13.768 -- 94250000 Feb 01, 2007 13.786 -- 94250000 Jan 31, 2007 13.682 -- 94250000 Jan 30, 2007 13.618 -- 94250000 Jan 29, 2007 13.544 -- 94250000 Jan 28, 2007 13.544 -- 94250000 Jan 27, 2007 13.544 -- 94250000 Jan 26, 2007 13.544 -- 94250000 Jan 25, 2007 13.618 -- 94250000 Jan 24, 2007 13.712 -- 94250000 Jan 23, 2007 13.612 -- 94250000 Jan 22, 2007 13.668 -- 94250000 Jan 21, 2007 13.76 -- 94250000 Jan 20, 2007 13.76 -- 94250000 Jan 19, 2007 13.76 -- 94250000 Jan 18, 2007 13.734 -- 94250000 Jan 17, 2007 13.71 -- 94250000 Jan 16, 2007 13.64 -- 93250000 Jan 15, 2007 13.604 -- 93250000 Jan 14, 2007 13.604 -- 93250000 Jan 13, 2007 13.604 -- 93250000 Jan 12, 2007 13.604 -- 93250000 Jan 11, 2007 13.548 -- 93250000 Jan 10, 2007 13.388 -- 93250000 Jan 09, 2007 13.372 -- 92250000 Jan 08, 2007 13.384 -- 92250000 Jan 07, 2007 13.36 -- 92250000 Jan 06, 2007 13.36 -- 92250000 Jan 05, 2007 13.36 -- 92250000 Jan 04, 2007 13.43 -- 92250000 Jan 03, 2007 13.292 -- 92250000 Jan 02, 2007 13.284 -- 91750000 Jan 01, 2007 13.284 -- 91750000 Dec 31, 2006 13.284 -- 91750000 Dec 30, 2006 13.284 -- 91750000 Dec 29, 2006 13.284 -- 91750000 Dec 28, 2006 13.328 -- 91750000 Dec 27, 2006 13.322 -- 91750000 Dec 26, 2006 13.258 -- 91750000 Dec 25, 2006 13.244 -- 91750000 Dec 24, 2006 13.244 -- 91750000 Dec 23, 2006 13.244 -- 91750000 Dec 22, 2006 13.244 -- 91750000 Dec 21, 2006 13.318 -- 93250000 Dec 20, 2006 13.342 0.030921 91500000 Dec 19, 2006 13.37 -- 91500000 Dec 18, 2006 13.306 -- 91500000 Dec 17, 2006 13.31 -- 92000000 Dec 16, 2006 13.31 -- 92000000 Dec 15, 2006 13.31 -- 92000000 Dec 14, 2006 13.27 -- 92000000 Dec 13, 2006 13.202 -- 92000000 Dec 12, 2006 13.228 -- 92000000 Dec 11, 2006 13.244 -- 93500000 Dec 10, 2006 13.24 -- 93500000 Dec 09, 2006 13.24 -- 93500000 Dec 08, 2006 13.24 -- 93500000 Dec 07, 2006 13.204 -- 93000000 Dec 06, 2006 13.24 -- 93000000 Dec 05, 2006 13.212 -- 93000000 Dec 04, 2006 13.168 -- 93000000 Dec 03, 2006 13.202 -- 93000000 Dec 02, 2006 13.202 -- 93000000 Dec 01, 2006 13.202 -- 93000000 Nov 30, 2006 13.188 -- 93000000 Nov 29, 2006 13.15 -- 93000000 Nov 28, 2006 13.06 -- 93000000 Nov 27, 2006 13.006 -- 94000000 Nov 26, 2006 13.112 -- 94000000 Nov 25, 2006 13.112 -- 94000000 Nov 24, 2006 13.112 -- 94000000 Nov 23, 2006 13.176 -- 94000000 Nov 22, 2006 13.176 -- 94000000 Nov 21, 2006 13.146 -- 94000000 Nov 20, 2006 13.16 -- 94000000 Nov 19, 2006 13.206 -- 98000000 Nov 18, 2006 13.206 -- 98000000 Nov 17, 2006 13.206 -- 98000000 Nov 16, 2006 13.152 -- 98000000 Nov 15, 2006 13.09 -- 98000000 Nov 14, 2006 13.022 -- 98000000 Nov 13, 2006 12.926 -- 100250000 Nov 12, 2006 12.91 -- 100250000 Nov 11, 2006 12.91 -- 100250000 Nov 10, 2006 12.91 -- 100250000 Nov 09, 2006 12.864 -- 100250000 Nov 08, 2006 13.192 -- 100250000 Nov 07, 2006 13.358 -- 100250000 Nov 06, 2006 13.272 -- 100250000 Nov 05, 2006 13.108 -- 100250000 Nov 04, 2006 13.108 -- 100250000 Nov 03, 2006 13.108 -- 100250000 Nov 02, 2006 13.162 -- 100250000 Nov 01, 2006 13.108 -- 100250000 Oct 31, 2006 13.206 -- 100250000 Oct 30, 2006 13.254 -- 100250000 Oct 29, 2006 13.324 -- 100250000 Oct 28, 2006 13.324 -- 100250000 Oct 27, 2006 13.324 -- 100250000 Oct 26, 2006 13.378 -- 100250000 Oct 25, 2006 13.308 -- 100250000 Oct 24, 2006 13.366 -- 100250000 Oct 23, 2006 13.414 -- 99500000 Oct 22, 2006 13.392 -- 99500000 Oct 21, 2006 13.392 -- 99500000 Oct 20, 2006 13.392 -- 99500000 Oct 19, 2006 13.326 -- 99500000 Oct 18, 2006 13.322 -- 99000000 Oct 17, 2006 13.18 -- 99000000 Oct 16, 2006 13.154 -- 99000000 Oct 15, 2006 13.136 -- 99750000 Oct 14, 2006 13.136 -- 99750000 Oct 13, 2006 13.136 -- 99750000 Oct 12, 2006 13.184 -- 99750000 Oct 11, 2006 13.096 -- 99750000 Oct 10, 2006 13.11 -- 99750000 Oct 09, 2006 13.152 -- 99750000 Oct 08, 2006 13.176 -- 99750000 Oct 07, 2006 13.176 -- 99750000 Oct 06, 2006 13.176 -- 99750000 Oct 05, 2006 13.202 -- 99750000 Oct 04, 2006 13.17 -- 99000000 Oct 03, 2006 13.06 -- 97750000 Oct 02, 2006 13.026 -- 97750000 Oct 01, 2006 13.106 -- 97750000 Sep 30, 2006 13.106 -- 97750000 Sep 29, 2006 13.106 -- 97750000 Sep 28, 2006 13.092 -- 97750000 Sep 27, 2006 13.098 -- 96250000 Sep 26, 2006 13.054 0.032394 96250000 Sep 25, 2006 13.068 -- 96250000 Sep 24, 2006 13.018 -- 96250000 Sep 23, 2006 13.018 -- 96250000 Sep 22, 2006 13.018 -- 96250000 Sep 21, 2006 13.108 -- 96250000 Sep 20, 2006 13.188 -- 96250000 Sep 19, 2006 13.108 -- 96250000 Sep 18, 2006 13.096 -- 96250000 Sep 17, 2006 13.112 -- 96250000 Sep 16, 2006 13.112 -- 96250000 Sep 15, 2006 13.112 -- 96250000 Sep 14, 2006 13.094 -- 96250000 Sep 13, 2006 13.114 -- 96250000 Sep 12, 2006 13.134 -- 96250000 Sep 11, 2006 12.982 -- 96250000 Sep 10, 2006 12.918 -- 96250000 Sep 09, 2006 12.918 -- 96250000 Sep 08, 2006 12.918 -- 96250000 Sep 07, 2006 12.828 -- 96250000 Sep 06, 2006 12.902 -- 94750000 Sep 05, 2006 13.004 -- 94750000 Sep 04, 2006 13.046 -- 94750000 Sep 03, 2006 13.046 -- 94750000 Sep 02, 2006 13.046 -- 94750000 Sep 01, 2006 13.046 -- 94750000 Aug 31, 2006 12.982 -- 94750000 Aug 30, 2006 13.004 -- 94750000 Aug 29, 2006 12.996 -- 93500000 Aug 28, 2006 12.936 -- 93500000 Aug 27, 2006 12.84 -- 93500000 Aug 26, 2006 12.84 -- 93500000 Aug 25, 2006 12.84 -- 93500000 Aug 24, 2006 12.844 -- 93500000 Aug 23, 2006 12.758 -- 93500000 Aug 22, 2006 12.764 -- 94250000 Aug 21, 2006 12.738 -- 94250000 Aug 20, 2006 12.786 -- 94250000 Aug 19, 2006 12.786 -- 94250000 Aug 18, 2006 12.786 -- 94250000 Aug 17, 2006 12.768 -- 92500000 Aug 16, 2006 12.732 -- 92500000 Aug 15, 2006 12.628 -- 92500000 Aug 14, 2006 12.498 -- 92500000 Aug 13, 2006 12.474 -- 92500000 Aug 12, 2006 12.474 -- 92500000 Aug 11, 2006 12.474 -- 92500000 Aug 10, 2006 12.54 -- 92500000 Aug 09, 2006 12.544 -- 92500000 Aug 08, 2006 12.536 -- 92500000 Aug 07, 2006 12.54 -- 92500000 Aug 06, 2006 12.598 -- 92500000 Aug 05, 2006 12.598 -- 92500000 Aug 04, 2006 12.598 -- 92500000 Aug 03, 2006 12.604 -- 92500000 Aug 02, 2006 12.69 -- 92500000 Aug 01, 2006 12.614 -- 91500000 Jul 31, 2006 12.618 -- 91500000 Jul 30, 2006 12.666 -- 91500000 Jul 29, 2006 12.666 -- 91500000 Jul 28, 2006 12.666 -- 91500000 Jul 27, 2006 12.588 -- 91500000 Jul 26, 2006 12.664 -- 91500000 Jul 25, 2006 12.618 -- 91500000 Jul 24, 2006 12.494 -- 91500000 Jul 23, 2006 12.246 -- 91500000 Jul 22, 2006 12.246 -- 91500000 Jul 21, 2006 12.246 -- 91500000 Jul 20, 2006 12.246 -- 91500000 Jul 19, 2006 12.258 -- 91500000 Jul 18, 2006 11.972 -- 92000000 Jul 17, 2006 11.966 -- 92000000 Jul 16, 2006 11.936 -- 92000000 Jul 15, 2006 11.936 -- 92000000 Jul 14, 2006 11.936 -- 92000000 Jul 13, 2006 12.028 -- 92000000 Jul 12, 2006 12.136 -- 92000000 Jul 11, 2006 12.228 -- 91250000 Jul 10, 2006 12.192 -- 91250000 Jul 09, 2006 12.154 -- 91250000 Jul 08, 2006 12.154 -- 91250000 Jul 07, 2006 12.154 -- 91250000 Jul 06, 2006 12.148 -- 91250000 Jul 05, 2006 12.092 -- 91000000 Jul 04, 2006 12.134 -- 91000000 Jul 03, 2006 12.134 -- 91000000 Jul 02, 2006 12.086 -- 91000000 Jul 01, 2006 12.086 -- 91000000 Jun 30, 2006 12.086 -- 91000000 Jun 29, 2006 12.014 -- 91000000 Jun 28, 2006 11.796 -- 94500000 Jun 27, 2006 11.772 -- 95000000 Jun 26, 2006 11.928 -- 95000000 Jun 25, 2006 11.942 -- 95000000 Jun 24, 2006 11.942 -- 95000000 Jun 23, 2006 11.942 -- 95000000 Jun 22, 2006 11.924 0.02991 95000000 Jun 21, 2006 12.01 -- 95000000 Jun 20, 2006 11.934 -- 95000000 Jun 19, 2006 11.97 -- 94250000 Jun 18, 2006 12.086 -- 94250000 Jun 17, 2006 12.086 -- 94250000 Jun 16, 2006 12.086 -- 94250000 Jun 15, 2006 12.122 -- 94250000 Jun 14, 2006 11.946 -- 94250000 Jun 13, 2006 11.926 -- 94250000 Jun 12, 2006 11.976 -- 94250000 Jun 11, 2006 12.114 -- 94250000 Jun 10, 2006 12.114 -- 94250000 Jun 09, 2006 12.114 -- 94250000 Jun 08, 2006 12.188 -- 94250000 Jun 07, 2006 12.16 -- 94250000 Jun 06, 2006 12.1 -- 93500000 Jun 05, 2006 12.098 -- 93500000 Jun 04, 2006 12.304 -- 93500000 Jun 03, 2006 12.304 -- 93500000 Jun 02, 2006 12.304 -- 93500000 Jun 01, 2006 12.254 -- 93500000 May 31, 2006 12.088 -- 93500000 May 30, 2006 11.982 -- 93500000 May 29, 2006 12.162 -- 93500000 May 28, 2006 12.162 -- 93500000 May 27, 2006 12.162 -- 93500000 May 26, 2006 12.162 -- 93500000 May 25, 2006 12.08 -- 93500000 May 24, 2006 11.956 -- 93500000 May 23, 2006 11.914 -- 93500000 May 22, 2006 11.98 -- 93500000 May 21, 2006 12.04 -- 93500000 May 20, 2006 12.04 -- 93500000 May 19, 2006 12.04 -- 93500000 May 18, 2006 12.066 -- 93500000 May 17, 2006 12.142 -- 93500000 May 16, 2006 12.286 -- 94250000 May 15, 2006 12.246 -- 94250000 May 14, 2006 12.1 -- 94250000 May 13, 2006 12.1 -- 94250000 May 12, 2006 12.1 -- 94250000 May 11, 2006 12.144 -- 94250000 May 10, 2006 12.2 -- 94250000 May 09, 2006 12.208 -- 95250000 May 08, 2006 12.286 -- 95250000 May 07, 2006 12.284 -- 95250000 May 06, 2006 12.284 -- 95250000 May 05, 2006 12.284 -- 95250000 May 04, 2006 12.16 -- 95250000 May 03, 2006 12.12 -- 95250000 May 02, 2006 12.236 -- 95250000 May 01, 2006 12.268 -- 95250000 Apr 30, 2006 12.358 -- 95250000 Apr 29, 2006 12.358 -- 95250000 Apr 28, 2006 12.358 -- 95250000 Apr 27, 2006 12.232 -- 96250000 Apr 26, 2006 12.276 -- 96250000 Apr 25, 2006 12.274 -- 95250000 Apr 24, 2006 12.372 -- 95250000 Apr 23, 2006 12.408 -- 98000000 Apr 22, 2006 12.408 -- 98000000 Apr 21, 2006 12.408 -- 98000000 Apr 20, 2006 12.442 -- 98000000 Apr 19, 2006 12.356 -- 98250000 Apr 18, 2006 12.394 -- 109500000 Apr 17, 2006 12.274 -- 109500000 Apr 16, 2006 12.346 -- 109500000 Apr 15, 2006 12.346 -- 109500000 Apr 14, 2006 12.346 -- 109500000 Apr 13, 2006 12.346 -- 109500000 Apr 12, 2006 12.34 -- 110500000 Apr 11, 2006 12.272 -- 110500000 Apr 10, 2006 12.394 -- 110500000 Apr 09, 2006 12.428 -- 110500000 Apr 08, 2006 12.428 -- 110500000 Apr 07, 2006 12.428 -- 110500000 Apr 06, 2006 12.576 -- 110500000 Apr 05, 2006 12.682 -- 110500000 Apr 04, 2006 12.724 -- 110500000 Apr 03, 2006 12.712 -- 110500000 Apr 02, 2006 12.742 -- 110500000 Apr 01, 2006 12.742 -- 110500000 Mar 31, 2006 12.742 -- 110500000 Mar 30, 2006 12.792 -- 110500000 Mar 29, 2006 12.81 -- 110500000 Mar 28, 2006 12.768 -- 110500000 Mar 27, 2006 12.886 -- 110500000 Mar 26, 2006 12.98 -- 110500000 Mar 25, 2006 12.98 -- 110500000 Mar 24, 2006 12.98 0.023263 110500000 Mar 23, 2006 13.018 -- 110500000 Mar 22, 2006 13.082 -- 110500000 Mar 21, 2006 12.952 -- 110500000 Mar 20, 2006 13.058 -- 110500000 Mar 19, 2006 13.044 -- 110500000 Mar 18, 2006 13.044 -- 110500000 Mar 17, 2006 13.044 -- 110500000 Mar 16, 2006 12.982 -- 110500000 Mar 15, 2006 12.984 -- 110500000 Mar 14, 2006 12.942 -- 109500000 Mar 13, 2006 12.868 -- 109500000 Mar 12, 2006 12.852 -- 109500000 Mar 11, 2006 12.852 -- 109500000 Mar 10, 2006 12.852 -- 109500000 Mar 09, 2006 12.8 -- 109500000 Mar 08, 2006 12.884 -- 109500000 Mar 07, 2006 12.786 -- 109500000 Mar 06, 2006 12.788 -- 109500000 Mar 05, 2006 12.868 -- 109500000 Mar 04, 2006 12.868 -- 109500000 Mar 03, 2006 12.868 -- 109500000 Mar 02, 2006 12.906 -- 109500000 Mar 01, 2006 12.944 -- 109500000 Feb 28, 2006 12.904 -- 108000000 Feb 27, 2006 13.082 -- 107000000 Feb 26, 2006 12.972 -- 107000000 Feb 25, 2006 12.972 -- 107000000 Feb 24, 2006 12.972 -- 107000000 Feb 23, 2006 12.952 -- 107000000 Feb 22, 2006 12.996 -- 107750000 Feb 21, 2006 12.882 -- 107250000 Feb 20, 2006 12.972 -- 107250000 Feb 19, 2006 12.972 -- 107250000 Feb 18, 2006 12.972 -- 107250000 Feb 17, 2006 12.972 -- 107250000 Feb 16, 2006 12.982 -- 107250000 Feb 15, 2006 12.906 -- 107250000 Feb 14, 2006 12.802 -- 105750000 Feb 13, 2006 12.682 -- 105750000 Feb 12, 2006 12.706 -- 105750000 Feb 11, 2006 12.706 -- 105750000 Feb 10, 2006 12.706 -- 105750000 Feb 09, 2006 12.736 -- 105750000 Feb 08, 2006 12.73 -- 105750000 Feb 07, 2006 12.584 -- 105250000 Feb 06, 2006 12.622 -- 105500000 Feb 05, 2006 12.718 -- 105750000 Feb 04, 2006 12.718 -- 105750000 Feb 03, 2006 12.718 -- 105750000 Feb 02, 2006 12.758 -- 105750000 Feb 01, 2006 12.87 -- 105750000 Jan 31, 2006 12.8 -- 105750000 Jan 30, 2006 12.784 -- 105750000 Jan 29, 2006 12.854 -- 105750000 Jan 28, 2006 12.854 -- 105750000 Jan 27, 2006 12.854 -- 105750000 Jan 26, 2006 12.7 -- 105750000 Jan 25, 2006 12.612 -- 106000000 Jan 24, 2006 12.64 -- 106000000 Jan 23, 2006 12.67 -- 104500000 Jan 22, 2006 12.712 -- 104500000 Jan 21, 2006 12.712 -- 104500000 Jan 20, 2006 12.712 -- 104500000 Jan 19, 2006 12.956 -- 104500000 Jan 18, 2006 12.884 -- 104500000 Jan 17, 2006 12.854 -- 103250000 Jan 16, 2006 12.884 -- 103250000 Jan 15, 2006 12.884 -- 103250000 Jan 14, 2006 12.884 -- 103250000 Jan 13, 2006 12.884 -- 103250000 Jan 12, 2006 12.898 -- 103250000 Jan 11, 2006 12.932 -- 103250000 Jan 10, 2006 12.968 -- 103250000 Jan 09, 2006 13.018 -- 103250000 Jan 08, 2006 12.936 -- 103250000 Jan 07, 2006 12.936 -- 103250000 Jan 06, 2006 12.936 -- 103250000 Jan 05, 2006 12.842 -- 103250000 Jan 04, 2006 12.856 -- 103250000 Jan 03, 2006 12.738 -- 103250000 Jan 02, 2006 12.592 -- 103250000 Jan 01, 2006 12.592 -- 103250000 Dec 31, 2005 12.592 -- 103250000 Dec 30, 2005 12.592 -- 103250000 Dec 29, 2005 12.67 -- 102000000 Dec 28, 2005 12.708 -- 102000000 Dec 27, 2005 12.698 -- 102000000 Dec 26, 2005 12.812 -- 102000000 Dec 25, 2005 12.812 -- 102000000 Dec 24, 2005 12.812 -- 102000000 Dec 23, 2005 12.812 -- 102000000 Dec 22, 2005 12.812 0.02373 103250000 Dec 21, 2005 12.746 -- 103250000 Dec 20, 2005 12.672 -- 100750000 Dec 19, 2005 12.68 -- 100750000 Dec 18, 2005 12.604 -- 100750000 Dec 17, 2005 12.604 -- 100750000 Dec 16, 2005 12.604 -- 100750000 Dec 15, 2005 12.606 -- 100750000 Dec 14, 2005 12.568 -- 100750000 Dec 13, 2005 12.558 -- 100750000 Dec 12, 2005 12.426 -- 100750000 Dec 11, 2005 12.43 -- 100750000 Dec 10, 2005 12.43 -- 100750000 Dec 09, 2005 12.43 -- 100750000 Dec 08, 2005 12.414 -- 99750000 Dec 07, 2005 12.378 -- 99750000 Dec 06, 2005 12.426 -- 98500000 Dec 05, 2005 12.458 -- 98500000 Dec 04, 2005 12.446 -- 96500000 Dec 03, 2005 12.446 -- 96500000 Dec 02, 2005 12.446 -- 96500000 Dec 01, 2005 12.398 -- 96500000 Nov 30, 2005 12.278 -- 96500000 Nov 29, 2005 12.326 -- 99500000 Nov 28, 2005 12.328 -- 99500000 Nov 27, 2005 12.476 -- 99500000 Nov 26, 2005 12.476 -- 99500000 Nov 25, 2005 12.476 -- 99500000 Nov 24, 2005 12.468 -- 99500000 Nov 23, 2005 12.468 -- 99500000 Nov 22, 2005 12.466 -- 99500000 Nov 21, 2005 12.514 -- 99500000 Nov 20, 2005 12.482 -- 99500000 Nov 19, 2005 12.482 -- 99500000 Nov 18, 2005 12.482 -- 99500000 Nov 17, 2005 12.444 -- 99500000 Nov 16, 2005 12.356 -- 99500000 Nov 15, 2005 12.388 -- 99500000 Nov 14, 2005 12.314 -- 98500000 Nov 13, 2005 12.41 -- 98500000 Nov 12, 2005 12.41 -- 98500000 Nov 11, 2005 12.41 -- 98500000 Nov 10, 2005 12.388 -- 98500000 Nov 09, 2005 12.238 -- 98500000 Nov 08, 2005 12.21 -- 98500000 Nov 07, 2005 12.242 -- 100500000 Nov 06, 2005 12.222 -- 100500000 Nov 05, 2005 12.222 -- 100500000 Nov 04, 2005 12.222 -- 100500000 Nov 03, 2005 12.168 -- 100500000 Nov 02, 2005 12.08 -- 100500000 Nov 01, 2005 12.044 -- 102750000 Oct 31, 2005 12.092 -- 102750000 Oct 30, 2005 11.994 -- 102750000 Oct 29, 2005 11.994 -- 102750000 Oct 28, 2005 11.994 -- 102750000 Oct 27, 2005 11.826 -- 102750000 Oct 26, 2005 11.914 -- 102750000 Oct 25, 2005 12.04 -- 101750000 Oct 24, 2005 12.102 -- 101750000 Oct 23, 2005 11.992 -- 101750000 Oct 22, 2005 11.992 -- 101750000 Oct 21, 2005 11.992 -- 101750000 Oct 20, 2005 12.052 -- 101750000 Oct 19, 2005 12.31 -- 101750000 Oct 18, 2005 12.164 -- 101750000 Oct 17, 2005 12.182 -- 103750000 Oct 16, 2005 12.19 -- 103750000 Oct 15, 2005 12.19 -- 103750000 Oct 14, 2005 12.19 -- 103750000 Oct 13, 2005 12.102 -- 103750000 Oct 12, 2005 12.032 -- 103750000 Oct 11, 2005 12.038 -- 103750000 Oct 10, 2005 12.13 -- 103750000 Oct 09, 2005 12.14 -- 103750000 Oct 08, 2005 12.14 -- 103750000 Oct 07, 2005 12.14 -- 103750000 Oct 06, 2005 12.168 -- 103750000 Oct 05, 2005 12.284 -- 103750000 Oct 04, 2005 12.5 -- 103750000 Oct 03, 2005 12.45 -- 102750000 Oct 02, 2005 12.436 -- 102750000 Oct 01, 2005 12.436 -- 102750000 Sep 30, 2005 12.436 -- 102750000 Sep 29, 2005 12.416 -- 102750000 Sep 28, 2005 12.374 -- 102750000 Sep 27, 2005 12.372 -- 102750000 Sep 26, 2005 12.434 -- 102750000 Sep 25, 2005 12.458 -- 102750000 Sep 24, 2005 12.458 -- 102750000 Sep 23, 2005 12.458 0.021095 102750000 Sep 22, 2005 12.468 -- 102750000 Sep 21, 2005 12.46 -- 102750000 Sep 20, 2005 12.532 -- 102750000 Sep 19, 2005 12.61 -- 102750000 Sep 18, 2005 12.71 -- 102750000 Sep 17, 2005 12.71 -- 102750000 Sep 16, 2005 12.71 -- 102750000 Sep 15, 2005 12.624 -- 102750000 Sep 14, 2005 12.622 -- 102750000 Sep 13, 2005 12.66 -- 102750000 Sep 12, 2005 12.812 -- 101000000 Sep 11, 2005 12.856 -- 103250000 Sep 10, 2005 12.856 -- 103250000 Sep 09, 2005 12.856 -- 103250000 Sep 08, 2005 12.788 -- 103250000 Sep 07, 2005 12.824 -- 103250000 Sep 06, 2005 12.744 -- 103250000 Sep 05, 2005 12.55 -- 103250000 Sep 04, 2005 12.55 -- 103250000 Sep 03, 2005 12.55 -- 103250000 Sep 02, 2005 12.55 -- 103250000 Sep 01, 2005 12.558 -- 103250000 Aug 31, 2005 12.55 -- 103250000 Aug 30, 2005 12.398 -- 105000000 Aug 29, 2005 12.424 -- 105000000 Aug 28, 2005 12.298 -- 105000000 Aug 27, 2005 12.298 -- 105000000 Aug 26, 2005 12.298 -- 105000000 Aug 25, 2005 12.358 -- 105000000 Aug 24, 2005 12.338 -- 105000000 Aug 23, 2005 12.372 -- 105000000 Aug 22, 2005 12.428 -- 105000000 Aug 21, 2005 12.434 -- 104000000 Aug 20, 2005 12.434 -- 104000000 Aug 19, 2005 12.434 -- 104000000 Aug 18, 2005 12.506 -- 104000000 Aug 17, 2005 12.506 -- 104000000 Aug 16, 2005 12.48 -- 104000000 Aug 15, 2005 12.574 -- 104000000 Aug 14, 2005 12.554 -- 104000000 Aug 13, 2005 12.554 -- 104000000 Aug 12, 2005 12.554 -- 104000000 Aug 11, 2005 12.634 -- 104000000 Aug 10, 2005 12.54 -- 104000000 Aug 09, 2005 12.544 -- 104000000 Aug 08, 2005 12.412 -- 104000000 Aug 07, 2005 12.484 -- 104000000 Aug 06, 2005 12.484 -- 104000000 Aug 05, 2005 12.484 -- 104000000 Aug 04, 2005 12.592 -- 107000000 Aug 03, 2005 12.71 -- 104000000 Aug 02, 2005 12.688 -- 104000000 Aug 01, 2005 12.63 -- 104000000 Jul 31, 2005 12.552 -- 104000000 Jul 30, 2005 12.552 -- 104000000 Jul 29, 2005 12.552 -- 104000000 Jul 28, 2005 12.622 -- 104000000 Jul 27, 2005 12.508 -- 104000000 Jul 26, 2005 12.4 -- 104000000 Jul 25, 2005 12.35 -- 104000000 Jul 24, 2005 12.434 -- 104000000 Jul 23, 2005 12.434 -- 104000000 Jul 22, 2005 12.434 -- 104000000 Jul 21, 2005 12.452 -- 104000000 Jul 20, 2005 12.574 -- 104000000 Jul 19, 2005 12.41 -- 104000000 Jul 18, 2005 12.396 -- 104000000 Jul 17, 2005 12.472 -- 104000000 Jul 16, 2005 12.472 -- 104000000 Jul 15, 2005 12.472 -- 104000000 Jul 14, 2005 12.416 -- 104000000 Jul 13, 2005 12.344 -- 104000000 Jul 12, 2005 12.42 -- 104000000 Jul 11, 2005 12.418 -- 102750000 Jul 10, 2005 12.384 -- 102750000 Jul 09, 2005 12.384 -- 102750000 Jul 08, 2005 12.384 -- 102750000 Jul 07, 2005 12.228 -- 102750000 Jul 06, 2005 12.208 -- 102750000 Jul 05, 2005 12.29 -- 102750000 Jul 04, 2005 12.214 -- 103750000 Jul 03, 2005 12.214 -- 103750000 Jul 02, 2005 12.214 -- 103750000 Jul 01, 2005 12.214 -- 103750000 Jun 30, 2005 12.232 -- 103750000 Jun 29, 2005 12.32 -- 103750000 Jun 28, 2005 12.346 -- 103750000 Jun 27, 2005 12.206 -- 103750000 Jun 26, 2005 12.244 -- 103750000 Jun 25, 2005 12.244 -- 103750000 Jun 24, 2005 12.244 -- 103750000 Jun 23, 2005 12.296 -- 103750000 Jun 22, 2005 12.388 -- 102000000 Jun 21, 2005 12.418 -- 102000000 Jun 20, 2005 12.462 0.023733 102000000 Jun 19, 2005 12.478 -- 101250000 Jun 18, 2005 12.478 -- 101250000 Jun 17, 2005 12.478 -- 101250000 Jun 16, 2005 12.412 -- 99500000 Jun 15, 2005 12.342 -- 99500000 Jun 14, 2005 12.368 -- 99500000 Jun 13, 2005 12.282 -- 99500000 Jun 12, 2005 12.23 -- 99500000 Jun 11, 2005 12.23 -- 99500000 Jun 10, 2005 12.23 -- 99500000 Jun 09, 2005 12.272 -- 99500000 Jun 08, 2005 12.2 -- 99500000 Jun 07, 2005 12.286 -- 103000000 Jun 06, 2005 12.272 -- 103000000 Jun 05, 2005 12.27 -- 103000000 Jun 04, 2005 12.27 -- 103000000 Jun 03, 2005 12.27 -- 103000000 Jun 02, 2005 12.35 -- 103000000 Jun 01, 2005 12.328 -- 103000000 May 31, 2005 12.26 -- 106000000 May 30, 2005 12.336 -- 106000000 May 29, 2005 12.336 -- 106000000 May 28, 2005 12.336 -- 106000000 May 27, 2005 12.336 -- 106000000 May 26, 2005 12.36 -- 106000000 May 25, 2005 12.31 -- 105500000 May 24, 2005 12.384 -- 105500000 May 23, 2005 12.372 -- 105500000 May 22, 2005 12.324 -- 105000000 May 21, 2005 12.324 -- 105000000 May 20, 2005 12.324 -- 105000000 May 19, 2005 12.352 -- 105000000 May 18, 2005 12.332 -- 103250000 May 17, 2005 12.314 -- 103250000 May 16, 2005 12.306 -- 103250000 May 15, 2005 12.172 -- 103250000 May 14, 2005 12.172 -- 103250000 May 13, 2005 12.172 -- 103250000 May 12, 2005 12.252 -- 103250000 May 11, 2005 12.286 -- 102500000 May 10, 2005 12.236 -- 101250000 May 09, 2005 12.296 -- 100000000 May 08, 2005 12.228 -- 100000000 May 07, 2005 12.228 -- 100000000 May 06, 2005 12.228 -- 100000000 May 05, 2005 12.258 -- 99000000 May 04, 2005 12.266 -- 97250000 May 03, 2005 12.162 -- 97250000 May 02, 2005 12.128 -- 96750000 May 01, 2005 12.086 -- 94750000 Apr 30, 2005 12.086 -- 94750000 Apr 29, 2005 12.086 -- 94750000 Apr 28, 2005 11.91 -- 94250000 Apr 27, 2005 12.012 -- 94250000 Apr 26, 2005 11.92 -- 92500000 Apr 25, 2005 11.988 -- 91750000 Apr 24, 2005 11.964 -- 91750000 Apr 23, 2005 11.964 -- 91750000 Apr 22, 2005 11.964 -- 91750000 Apr 21, 2005 11.996 -- 91750000 Apr 20, 2005 11.838 -- 91750000 Apr 19, 2005 11.982 -- 91750000 Apr 18, 2005 11.956 -- 87750000 Apr 17, 2005 12.05 -- 87000000 Apr 16, 2005 12.05 -- 87000000 Apr 15, 2005 12.05 -- 87000000 Apr 14, 2005 11.97 -- 87000000 Apr 13, 2005 12.012 -- 87000000 Apr 12, 2005 11.972 -- 87000000 Apr 11, 2005 11.9 -- 87000000 Apr 10, 2005 11.908 -- 87000000 Apr 09, 2005 11.908 -- 87000000 Apr 08, 2005 11.908 -- 87000000 Apr 07, 2005 12.004 -- 87000000 Apr 06, 2005 11.884 -- 87000000 Apr 05, 2005 11.848 -- 85500000 Apr 04, 2005 11.638 -- 85500000 Apr 03, 2005 11.598 -- 85500000 Apr 02, 2005 11.598 -- 85500000 Apr 01, 2005 11.598 -- 85500000 Mar 31, 2005 11.688 -- 85500000 Mar 30, 2005 11.768 -- 85500000 Mar 29, 2005 11.596 -- 85500000 Mar 28, 2005 11.642 -- 84500000 Mar 27, 2005 11.652 -- 84500000 Mar 26, 2005 11.652 -- 84500000 Mar 25, 2005 11.652 -- 84500000 Mar 24, 2005 11.652 0.02302 84500000 Mar 23, 2005 11.656 -- 84750000 Mar 22, 2005 11.534 -- 84750000 Mar 21, 2005 11.548 -- 84750000 Mar 20, 2005 11.59 -- 84750000 Mar 19, 2005 11.59 -- 84750000 Mar 18, 2005 11.59 -- 84750000 Mar 17, 2005 11.584 -- 84750000 Mar 16, 2005 11.576 -- 84750000 Mar 15, 2005 11.668 -- 84750000 Mar 14, 2005 11.796 -- 84750000 Mar 13, 2005 11.694 -- 84750000 Mar 12, 2005 11.694 -- 84750000 Mar 11, 2005 11.694 -- 84750000 Mar 10, 2005 11.808 -- 84750000 Mar 09, 2005 11.78 -- 84750000 Mar 08, 2005 11.848 -- 84750000 Mar 07, 2005 11.928 -- 84750000 Mar 06, 2005 11.89 -- 84750000 Mar 05, 2005 11.89 -- 84750000 Mar 04, 2005 11.89 -- 84750000 Mar 03, 2005 11.818 -- 83750000 Mar 02, 2005 11.834 -- 83750000 Mar 01, 2005 11.82 -- 83750000 Feb 28, 2005 11.718 -- 83750000 Feb 27, 2005 11.91 -- 83750000 Feb 26, 2005 11.91 -- 83750000 Feb 25, 2005 11.91 -- 83750000 Feb 24, 2005 11.8 -- 83750000 Feb 23, 2005 11.708 -- 83750000 Feb 22, 2005 11.638 -- 87000000 Feb 21, 2005 11.804 -- 87000000 Feb 20, 2005 11.804 -- 87000000 Feb 19, 2005 11.804 -- 87000000 Feb 18, 2005 11.804 -- 87000000 Feb 17, 2005 11.64 -- 87500000 Feb 16, 2005 11.658 -- 87500000 Feb 15, 2005 11.688 -- 87500000 Feb 14, 2005 11.68 -- 87500000 Feb 13, 2005 11.682 -- 87500000 Feb 12, 2005 11.682 -- 87500000 Feb 11, 2005 11.682 -- 87500000 Feb 10, 2005 11.558 -- 85500000 Feb 09, 2005 11.524 -- 85500000 Feb 08, 2005 11.662 -- 85500000 Feb 07, 2005 11.65 -- 85500000 Feb 06, 2005 11.636 -- 85500000 Feb 05, 2005 11.636 -- 85500000 Feb 04, 2005 11.636 -- 85500000 Feb 03, 2005 11.516 -- 85500000 Feb 02, 2005 11.55 -- 85500000 Feb 01, 2005 11.51 -- 85500000 Jan 31, 2005 11.406 -- 85500000 Jan 30, 2005 11.392 -- 85500000 Jan 29, 2005 11.392 -- 85500000 Jan 28, 2005 11.392 -- 85500000 Jan 27, 2005 11.506 -- 85500000 Jan 26, 2005 11.516 -- 85500000 Jan 25, 2005 11.436 -- 85500000 Jan 24, 2005 11.346 -- 85500000 Jan 23, 2005 11.454 -- 85500000 Jan 22, 2005 11.454 -- 85500000 Jan 21, 2005 11.454 -- 85500000 Jan 20, 2005 11.552 -- 85500000 Jan 19, 2005 11.602 -- 85500000 Jan 18, 2005 11.672 -- 84250000 Jan 17, 2005 11.586 -- 84250000 Jan 16, 2005 11.586 -- 84250000 Jan 15, 2005 11.586 -- 84250000 Jan 14, 2005 11.586 -- 84250000 Jan 13, 2005 11.518 -- 82000000 Jan 12, 2005 11.7 -- 82000000 Jan 11, 2005 11.628 -- 81500000 Jan 10, 2005 11.714 -- 80000000 Jan 09, 2005 11.612 -- 80000000 Jan 08, 2005 11.612 -- 80000000 Jan 07, 2005 11.612 -- 80000000 Jan 06, 2005 11.606 -- 80000000 Jan 05, 2005 11.522 -- 80000000 Jan 04, 2005 11.554 -- 80000000 Jan 03, 2005 11.654 -- 79250000 Jan 02, 2005 11.784 -- 79250000 Jan 01, 2005 11.784 -- 79250000 Dec 31, 2004 11.784 -- 79250000 Dec 30, 2004 11.828 -- 79250000 Dec 29, 2004 11.832 -- 79250000 Dec 28, 2004 11.812 -- 78500000 Dec 27, 2004 11.678 -- 77250000 Dec 26, 2004 11.694 -- 77250000 Dec 25, 2004 11.694 -- 77250000 Dec 24, 2004 11.694 -- 77250000 Dec 23, 2004 11.694 0.019409 77250000 Dec 22, 2004 11.67 -- 77250000 Dec 21, 2004 11.574 -- 78250000 Dec 20, 2004 11.478 -- 78250000 Dec 19, 2004 11.612 -- 78500000 Dec 18, 2004 11.612 -- 78500000 Dec 17, 2004 11.612 -- 78500000 Dec 16, 2004 11.802 -- 75250000 Dec 15, 2004 11.65 -- 71750000 Dec 14, 2004 11.616 -- 70750000 Dec 13, 2004 11.528 -- 70750000 Dec 12, 2004 11.454 -- 70750000 Dec 11, 2004 11.454 -- 70750000 Dec 10, 2004 11.454 -- 70750000 Dec 09, 2004 11.486 -- 70250000 Dec 08, 2004 11.398 -- 70250000 Dec 07, 2004 11.22 -- 70250000 Dec 06, 2004 11.338 -- 67250000 Dec 05, 2004 11.394 -- 67250000 Dec 04, 2004 11.394 -- 67250000 Dec 03, 2004 11.394 -- 67250000 Dec 02, 2004 11.446 -- 66750000 Dec 01, 2004 11.332 -- 65750000 Nov 30, 2004 11.14 -- 65750000 Nov 29, 2004 11.122 -- 65750000 Nov 28, 2004 11.116 -- 65750000 Nov 27, 2004 11.116 -- 65750000 Nov 26, 2004 11.116 -- 65750000 Nov 25, 2004 11.058 -- 65750000 Nov 24, 2004 11.058 -- 65750000 Nov 23, 2004 11.028 -- 65750000 Nov 22, 2004 11.054 -- 65250000 Nov 21, 2004 11.038 -- 65250000 Nov 20, 2004 11.038 -- 65250000 Nov 19, 2004 11.038 -- 65250000 Nov 18, 2004 11.17 -- 65250000 Nov 17, 2004 11.208 -- 65250000 Nov 16, 2004 11.194 -- 65250000 Nov 15, 2004 11.27 -- 64000000 Nov 14, 2004 11.234 -- 64000000 Nov 13, 2004 11.234 -- 64000000 Nov 12, 2004 11.234 -- 64000000 Nov 11, 2004 11.198 -- 64000000 Nov 10, 2004 11.142 -- 64000000 Nov 09, 2004 11.15 -- 64000000 Nov 08, 2004 11.14 -- 62750000 Nov 07, 2004 11.162 -- 62750000 Nov 06, 2004 11.162 -- 62750000 Nov 05, 2004 11.162 -- 62750000 Nov 04, 2004 11.098 -- 62750000 Nov 03, 2004 11.058 -- 61750000 Nov 02, 2004 10.728 -- 61750000 Nov 01, 2004 10.816 -- 61750000 Oct 31, 2004 10.926 -- 61750000 Oct 30, 2004 10.926 -- 61750000 Oct 29, 2004 10.926 -- 61750000 Oct 28, 2004 10.918 -- 61750000 Oct 27, 2004 10.932 -- 61250000 Oct 26, 2004 10.654 -- 61250000 Oct 25, 2004 10.464 -- 61250000 Oct 24, 2004 10.53 -- 61250000 Oct 23, 2004 10.53 -- 61250000 Oct 22, 2004 10.53 -- 61250000 Oct 21, 2004 10.628 -- 61250000 Oct 20, 2004 10.716 -- 61250000 Oct 19, 2004 10.686 -- 61750000 Oct 18, 2004 10.88 -- 61750000 Oct 17, 2004 10.758 -- 61750000 Oct 16, 2004 10.758 -- 61750000 Oct 15, 2004 10.758 -- 61750000 Oct 14, 2004 10.752 -- 61750000 Oct 13, 2004 10.838 -- 61750000 Oct 12, 2004 10.94 -- 61750000 Oct 11, 2004 10.944 -- 61750000 Oct 10, 2004 10.89 -- 61750000 Oct 09, 2004 10.89 -- 61750000 Oct 08, 2004 10.89 -- 61750000 Oct 07, 2004 11.006 -- 61750000 Oct 06, 2004 11.264 -- 61250000 Oct 05, 2004 11.286 -- 61250000 Oct 04, 2004 11.336 -- 61250000 Oct 03, 2004 11.272 -- 61250000 Oct 02, 2004 11.272 -- 61250000 Oct 01, 2004 11.272 -- 61250000 Sep 30, 2004 11.164 -- 61250000 Sep 29, 2004 11.352 -- 61250000 Sep 28, 2004 11.312 -- 61250000 Sep 27, 2004 11.208 -- 61250000 Sep 26, 2004 11.284 -- 61250000 Sep 25, 2004 11.284 -- 61250000 Sep 24, 2004 11.284 0.021211 61250000 Sep 23, 2004 11.282 -- 61250000 Sep 22, 2004 11.342 -- 61250000 Sep 21, 2004 11.502 -- 61250000 Sep 20, 2004 11.446 -- 61250000 Sep 19, 2004 11.54 -- 61250000 Sep 18, 2004 11.54 -- 61250000 Sep 17, 2004 11.54 -- 61250000 Sep 16, 2004 11.506 -- 61250000 Sep 15, 2004 11.514 -- 61250000 Sep 14, 2004 11.548 -- 61250000 Sep 13, 2004 11.496 -- 61250000 Sep 12, 2004 11.436 -- 61250000 Sep 11, 2004 11.436 -- 61250000 Sep 10, 2004 11.436 -- 61250000 Sep 09, 2004 11.446 -- 61250000 Sep 08, 2004 11.484 -- 61250000 Sep 07, 2004 11.5 -- 61250000 Sep 06, 2004 11.438 -- 61250000 Sep 05, 2004 11.438 -- 61250000 Sep 04, 2004 11.438 -- 61250000 Sep 03, 2004 11.438 -- 61250000 Sep 02, 2004 11.452 -- 61250000 Sep 01, 2004 11.342 -- 61250000 Aug 31, 2004 11.308 -- 61250000 Aug 30, 2004 11.23 -- 61250000 Aug 29, 2004 11.374 -- 61250000 Aug 28, 2004 11.374 -- 61250000 Aug 27, 2004 11.374 -- 61250000 Aug 26, 2004 11.288 -- 61250000 Aug 25, 2004 11.306 -- 61250000 Aug 24, 2004 11.204 -- 61250000 Aug 23, 2004 11.184 -- 61250000 Aug 22, 2004 11.222 -- 61250000 Aug 21, 2004 11.222 -- 61250000 Aug 20, 2004 11.222 -- 61250000 Aug 19, 2004 11.126 -- 61250000 Aug 18, 2004 11.18 -- 61250000 Aug 17, 2004 11.01 -- 61250000 Aug 16, 2004 10.994 -- 61250000 Aug 15, 2004 10.844 -- 61250000 Aug 14, 2004 10.844 -- 61250000 Aug 13, 2004 10.844 -- 61250000 Aug 12, 2004 10.912 -- 61250000 Aug 11, 2004 10.986 -- 61250000 Aug 10, 2004 10.81 -- 61250000 Aug 09, 2004 10.644 -- 61250000 Aug 08, 2004 10.68 -- 61250000 Aug 07, 2004 10.68 -- 61250000 Aug 06, 2004 10.68 -- 61250000 Aug 05, 2004 10.848 -- 60500000 Aug 04, 2004 11.048 -- 60500000 Aug 03, 2004 11.074 -- 60500000 Aug 02, 2004 11.104 -- 60500000 Aug 01, 2004 11.11 -- 60500000 Jul 31, 2004 11.11 -- 60500000 Jul 30, 2004 11.11 -- 60500000 Jul 29, 2004 11.07 -- 60500000 Jul 28, 2004 11.006 -- 60500000 Jul 27, 2004 11.052 -- 60000000 Jul 26, 2004 10.954 -- 60000000 Jul 25, 2004 11.07 -- 60000000 Jul 24, 2004 11.07 -- 60000000 Jul 23, 2004 11.07 -- 60000000 Jul 22, 2004 11.178 -- 60000000 Jul 21, 2004 11.13 -- 58750000 Jul 20, 2004 11.304 -- 58750000 Jul 19, 2004 11.244 -- 58750000 Jul 18, 2004 11.316 -- 58750000 Jul 17, 2004 11.316 -- 58750000 Jul 16, 2004 11.316 -- 58750000 Jul 15, 2004 11.4 -- 58750000 Jul 14, 2004 11.5 -- 58750000 Jul 13, 2004 11.466 -- 58750000 Jul 12, 2004 11.394 -- 58500000 Jul 11, 2004 11.424 -- 58500000 Jul 10, 2004 11.424 -- 58500000 Jul 09, 2004 11.424 -- 58500000 Jul 08, 2004 11.446 -- 58500000 Jul 07, 2004 11.5 -- 58500000 Jul 06, 2004 11.512 -- 58500000 Jul 05, 2004 11.63 -- 58500000 Jul 04, 2004 11.63 -- 58500000 Jul 03, 2004 11.63 -- 58500000 Jul 02, 2004 11.63 -- 58500000 Jul 01, 2004 11.648 -- 58500000 Jun 30, 2004 11.746 -- 58500000 Jun 29, 2004 11.686 -- 58500000 Jun 28, 2004 11.606 -- 58500000 Jun 27, 2004 11.626 -- 58500000 Jun 26, 2004 11.626 -- 58500000 Jun 25, 2004 11.626 0.01986 58500000 Jun 24, 2004 11.766 -- 58500000 Jun 23, 2004 11.774 -- 58500000 Jun 22, 2004 11.694 -- 57500000 Jun 21, 2004 11.736 -- 57500000 Jun 20, 2004 11.826 -- 57500000 Jun 19, 2004 11.826 -- 57500000 Jun 18, 2004 11.826 -- 57500000 Jun 17, 2004 11.816 -- 58000000 Jun 16, 2004 11.816 -- 58000000 Jun 15, 2004 11.782 -- 58000000 Jun 14, 2004 11.766 -- 58000000 Jun 13, 2004 11.838 -- 58000000 Jun 12, 2004 11.838 -- 58000000 Jun 11, 2004 11.838 -- 58000000 Jun 10, 2004 11.838 -- 58000000 Jun 09, 2004 11.85 -- 58000000 Jun 08, 2004 12.008 -- 58000000 Jun 07, 2004 12 -- 58000000 Jun 06, 2004 11.898 -- 58000000 Jun 05, 2004 11.898 -- 58000000 Jun 04, 2004 11.898 -- 58000000 Jun 03, 2004 11.858 -- 58000000 Jun 02, 2004 11.92 -- 58000000 Jun 01, 2004 11.864 -- 56500000 May 31, 2004 11.78 -- 56500000 May 30, 2004 11.78 -- 56500000 May 29, 2004 11.78 -- 56500000 May 28, 2004 11.78 -- 56500000 May 27, 2004 11.8 -- 56500000 May 26, 2004 11.674 -- 56500000 May 25, 2004 11.618 -- 56500000 May 24, 2004 11.488 -- 56500000 May 23, 2004 11.554 -- 56500000 May 22, 2004 11.554 -- 56500000 May 21, 2004 11.554 -- 56500000 May 20, 2004 11.534 -- 56500000 May 19, 2004 11.606 -- 56500000 May 18, 2004 11.706 -- 56500000 May 17, 2004 11.686 -- 56500000 May 16, 2004 11.748 -- 56500000 May 15, 2004 11.748 -- 56500000 May 14, 2004 11.748 -- 56500000 May 13, 2004 11.736 -- 56500000 May 12, 2004 11.754 -- 56500000 May 11, 2004 11.718 -- 56500000 May 10, 2004 11.676 -- 56500000 May 09, 2004 11.852 -- 56500000 May 08, 2004 11.852 -- 56500000 May 07, 2004 11.852 -- 56500000 May 06, 2004 11.958 -- 56500000 May 05, 2004 12.008 -- 56250000 May 04, 2004 11.936 -- 56250000 May 03, 2004 11.952 -- 55250000 May 02, 2004 11.798 -- 55250000 May 01, 2004 11.798 -- 55250000 Apr 30, 2004 11.798 -- 55250000 Apr 29, 2004 11.846 -- 55250000 Apr 28, 2004 11.932 -- 55250000 Apr 27, 2004 12.07 -- 55250000 Apr 26, 2004 12.042 -- 54250000 Apr 25, 2004 12.03 -- 54250000 Apr 24, 2004 12.03 -- 54250000 Apr 23, 2004 12.03 -- 54250000 Apr 22, 2004 12.064 -- 54250000 Apr 21, 2004 11.974 -- 54250000 Apr 20, 2004 11.836 -- 54250000 Apr 19, 2004 12.034 -- 54250000 Apr 18, 2004 12.018 -- 54250000 Apr 17, 2004 12.018 -- 54250000 Apr 16, 2004 12.018 -- 54250000 Apr 15, 2004 11.952 -- 54250000 Apr 14, 2004 11.752 -- 54250000 Apr 13, 2004 11.668 -- 54250000 Apr 12, 2004 11.786 -- 54250000 Apr 11, 2004 11.718 -- 54250000 Apr 10, 2004 11.718 -- 54250000 Apr 09, 2004 11.718 -- 54250000 Apr 08, 2004 11.718 -- 54250000 Apr 07, 2004 11.77 -- 54250000 Apr 06, 2004 11.806 -- 54250000 Apr 05, 2004 11.862 -- 51000000 Apr 04, 2004 11.726 -- 51000000 Apr 03, 2004 11.726 -- 51000000 Apr 02, 2004 11.726 -- 51000000 Apr 01, 2004 11.58 -- 51000000 Mar 31, 2004 11.476 -- 51000000 Mar 30, 2004 11.446 -- 51000000 Mar 29, 2004 11.434 -- 49750000 Mar 28, 2004 11.256 -- 49750000 Mar 27, 2004 11.256 -- 49750000 Mar 26, 2004 11.256 0.015802 49750000 Mar 25, 2004 11.286 -- 49750000 Mar 24, 2004 11.178 -- 49750000 Mar 23, 2004 11.248 -- 49750000 Mar 22, 2004 11.216 -- 49750000 Mar 21, 2004 11.368 -- 49750000 Mar 20, 2004 11.368 -- 49750000 Mar 19, 2004 11.368 -- 49750000 Mar 18, 2004 11.51 -- 49750000 Mar 17, 2004 11.546 -- 49750000 Mar 16, 2004 11.512 -- 49750000 Mar 15, 2004 11.46 -- 49750000 Mar 14, 2004 11.608 -- 49750000 Mar 13, 2004 11.608 -- 49750000 Mar 12, 2004 11.608 -- 49750000 Mar 11, 2004 11.524 -- 49750000 Mar 10, 2004 11.728 -- 49750000 Mar 09, 2004 11.938 -- 49750000 Mar 08, 2004 12.05 -- 49750000 Mar 07, 2004 12.076 -- 49750000 Mar 06, 2004 12.076 -- 49750000 Mar 05, 2004 12.076 -- 49750000 Mar 04, 2004 12.032 -- 49750000 Mar 03, 2004 11.962 -- 49750000 Mar 02, 2004 11.892 -- 49750000 Mar 01, 2004 11.968 -- 49750000 Feb 29, 2004 11.888 -- 49750000 Feb 28, 2004 11.888 -- 49750000 Feb 27, 2004 11.888 -- 49750000 Feb 26, 2004 11.926 -- 49750000 Feb 25, 2004 11.916 -- 49750000 Feb 24, 2004 11.884 -- 49750000 Feb 23, 2004 11.846 -- 49750000 Feb 22, 2004 11.906 -- 49750000 Feb 21, 2004 11.906 -- 49750000 Feb 20, 2004 11.906 -- 49750000 Feb 19, 2004 11.948 -- 49750000 Feb 18, 2004 12.008 -- 49750000 Feb 17, 2004 12.064 -- 49750000 Feb 16, 2004 12.002 -- 49750000 Feb 15, 2004 12.002 -- 49750000 Feb 14, 2004 12.002 -- 49750000 Feb 13, 2004 12.002 -- 49750000 Feb 12, 2004 12.052 -- 49750000 Feb 11, 2004 12.106 -- 49750000 Feb 10, 2004 12.008 -- 49000000 Feb 09, 2004 11.948 -- 47750000 Feb 08, 2004 12.032 -- 47500000 Feb 07, 2004 12.032 -- 47500000 Feb 06, 2004 12.032 -- 47500000 Feb 05, 2004 11.932 -- 47500000 Feb 04, 2004 11.992 -- 47000000 Feb 03, 2004 11.978 -- 47000000 Feb 02, 2004 11.914 -- 47000000 Feb 01, 2004 11.764 -- 47000000 Jan 31, 2004 11.764 -- 47000000 Jan 30, 2004 11.764 -- 47000000 Jan 29, 2004 11.834 -- 46000000 Jan 28, 2004 11.68 -- 46000000 Jan 27, 2004 11.782 -- 46000000 Jan 26, 2004 11.902 -- 46000000 Jan 25, 2004 11.736 -- 45000000 Jan 24, 2004 11.736 -- 45000000 Jan 23, 2004 11.736 -- 45000000 Jan 22, 2004 11.77 -- 45000000 Jan 21, 2004 11.76 -- 44250000 Jan 20, 2004 11.602 -- 44250000 Jan 19, 2004 11.6 -- 45750000 Jan 18, 2004 11.6 -- 45750000 Jan 17, 2004 11.6 -- 45750000 Jan 16, 2004 11.6 -- 45750000 Jan 15, 2004 11.56 -- 44750000 Jan 14, 2004 11.542 -- 44750000 Jan 13, 2004 11.46 -- 44750000 Jan 12, 2004 11.502 -- 44750000 Jan 11, 2004 11.496 -- 44750000 Jan 10, 2004 11.496 -- 44750000 Jan 09, 2004 11.496 -- 44750000 Jan 08, 2004 11.578 -- 44750000 Jan 07, 2004 11.618 -- 44750000 Jan 06, 2004 11.512 -- 44750000 Jan 05, 2004 11.512 -- 43750000 Jan 04, 2004 11.48 -- 43000000 Jan 03, 2004 11.48 -- 43000000 Jan 02, 2004 11.48 -- 43000000 Jan 01, 2004 11.416 -- 43000000 Dec 31, 2003 11.416 -- 43000000 Dec 30, 2003 11.394 -- 43000000 Dec 29, 2003 11.38 -- 43000000 Dec 28, 2003 11.248 -- 43000000 Dec 27, 2003 11.248 -- 43000000 Dec 26, 2003 11.248 -- 43000000 Dec 25, 2003 11.238 -- 43000000 Dec 24, 2003 11.238 -- 43000000 Dec 23, 2003 11.214 -- 42250000 Dec 22, 2003 11.176 -- 41750000 Dec 21, 2003 11.184 -- 41750000 Dec 20, 2003 11.184 -- 41750000 Dec 19, 2003 11.184 -- 41750000 Dec 18, 2003 11.194 -- 41000000 Dec 17, 2003 11.102 -- 41000000 Dec 16, 2003 11.072 -- 41000000 Dec 15, 2003 11.03 -- 41000000 Dec 14, 2003 11.074 -- 41000000 Dec 13, 2003 11.074 -- 41000000 Dec 12, 2003 11.074 0.022379 41000000 Dec 11, 2003 11.088 -- 41000000 Dec 10, 2003 10.948 -- 41000000 Dec 09, 2003 11.008 -- 41000000 Dec 08, 2003 11.068 -- 41000000 Dec 07, 2003 10.99 -- 41000000 Dec 06, 2003 10.99 -- 41000000 Dec 05, 2003 10.99 -- 41000000 Dec 04, 2003 11.06 -- 40000000 Dec 03, 2003 11.054 -- 40000000 Dec 02, 2003 11.052 -- 40000000 Dec 01, 2003 11.042 -- 40000000 Nov 30, 2003 10.85 -- 40000000 Nov 29, 2003 10.85 -- 40000000 Nov 28, 2003 10.85 -- 40000000 Nov 27, 2003 10.876 -- 39500000 Nov 26, 2003 10.876 -- 39500000 Nov 25, 2003 10.87 -- 39500000 Nov 24, 2003 10.914 -- 39500000 Nov 23, 2003 10.716 -- 39500000 Nov 22, 2003 10.716 -- 39500000 Nov 21, 2003 10.716 -- 39500000 Nov 20, 2003 10.824 -- 39500000 Nov 19, 2003 10.97 -- 39500000 Nov 18, 2003 10.88 -- 39500000 Nov 17, 2003 10.922 -- 39500000 Nov 16, 2003 10.962 -- 39500000 Nov 15, 2003 10.962 -- 39500000 Nov 14, 2003 10.962 -- 39500000 Nov 13, 2003 10.87 -- 39500000 Nov 12, 2003 10.616 -- 39500000 Nov 11, 2003 10.428 -- 39500000 Nov 10, 2003 10.412 -- 39500000 Nov 09, 2003 10.514 -- 39500000 Nov 08, 2003 10.514 -- 39500000 Nov 07, 2003 10.514 -- 39500000 Nov 06, 2003 10.594 -- 39500000 Nov 05, 2003 10.546 -- 39500000 Nov 04, 2003 10.518 -- 39500000 Nov 03, 2003 10.624 -- 39500000 Nov 02, 2003 10.65 -- 39500000 Nov 01, 2003 10.65 -- 39500000 Oct 31, 2003 10.65 -- 39500000 Oct 30, 2003 10.534 -- 39500000 Oct 29, 2003 10.622 -- 39500000 Oct 28, 2003 10.68 -- 39500000 Oct 27, 2003 10.56 -- 39500000 Oct 26, 2003 10.576 -- 39500000 Oct 25, 2003 10.576 -- 39500000 Oct 24, 2003 10.576 -- 39500000 Oct 23, 2003 10.538 -- 39500000 Oct 22, 2003 10.428 -- 39500000 Oct 21, 2003 10.738 -- 39500000 Oct 20, 2003 10.62 -- 39500000 Oct 19, 2003 10.578 -- 39500000 Oct 18, 2003 10.578 -- 39500000 Oct 17, 2003 10.578 -- 39500000 Oct 16, 2003 10.692 -- 39500000 Oct 15, 2003 10.624 -- 39500000 Oct 14, 2003 10.714 -- 39500000 Oct 13, 2003 10.668 -- 39500000 Oct 12, 2003 10.634 -- 39500000 Oct 11, 2003 10.634 -- 39500000 Oct 10, 2003 10.634 -- 39500000 Oct 09, 2003 10.656 -- 39500000 Oct 08, 2003 10.628 -- 39500000 Oct 07, 2003 10.69 -- 39500000 Oct 06, 2003 10.69 -- 39500000 Oct 05, 2003 10.716 -- 39500000 Oct 04, 2003 10.716 -- 39500000 Oct 03, 2003 10.716 -- 39500000 Oct 02, 2003 10.772 -- 39500000 Oct 01, 2003 10.698 -- 39000000 Sep 30, 2003 10.526 -- 39000000 Sep 29, 2003 10.554 -- 39000000 Sep 28, 2003 10.46 -- 39000000 Sep 27, 2003 10.46 -- 39000000 Sep 26, 2003 10.46 -- 39000000 Sep 25, 2003 10.532 -- 39000000 Sep 24, 2003 10.634 -- 39000000 Sep 23, 2003 10.832 -- 39000000 Sep 22, 2003 10.77 -- 38000000 Sep 21, 2003 10.896 -- 38000000 Sep 20, 2003 10.896 -- 38000000 Sep 19, 2003 10.896 -- 38000000 Sep 18, 2003 10.998 -- 40000000 Sep 17, 2003 10.944 -- 40000000 Sep 16, 2003 10.956 -- 40000000 Sep 15, 2003 10.894 -- 40000000 Sep 14, 2003 10.93 -- 40000000 Sep 13, 2003 10.93 -- 40000000 Sep 12, 2003 10.93 0.021135 40000000 Sep 11, 2003 10.926 -- 40000000 Sep 10, 2003 10.888 -- 40000000 Sep 09, 2003 10.882 -- 40000000 Sep 08, 2003 10.874 -- 40000000 Sep 07, 2003 10.65 -- 40000000 Sep 06, 2003 10.65 -- 40000000 Sep 05, 2003 10.65 -- 40000000 Sep 04, 2003 10.674 -- 40000000 Sep 03, 2003 10.658 -- 40000000 Sep 02, 2003 10.692 -- 40000000 Sep 01, 2003 10.526 -- 40000000 Aug 31, 2003 10.526 -- 40000000 Aug 30, 2003 10.526 -- 40000000 Aug 29, 2003 10.526 -- 40000000 Aug 28, 2003 10.468 -- 40000000 Aug 27, 2003 10.44 -- 40000000 Aug 26, 2003 10.45 -- 40000000 Aug 25, 2003 10.424 -- 40000000 Aug 24, 2003 10.382 -- 40000000 Aug 23, 2003 10.382 -- 40000000 Aug 22, 2003 10.382 -- 40000000 Aug 21, 2003 10.528 -- 40000000 Aug 20, 2003 10.558 -- 40000000 Aug 19, 2003 10.582 -- 40000000 Aug 18, 2003 10.614 -- 40750000 Aug 17, 2003 10.578 -- 40750000 Aug 16, 2003 10.578 -- 40750000 Aug 15, 2003 10.578 -- 40750000 Aug 14, 2003 10.55 -- 40750000 Aug 13, 2003 10.562 -- 40750000 Aug 12, 2003 10.718 -- 40750000 Aug 11, 2003 10.686 -- 40750000 Aug 10, 2003 10.66 -- 40750000 Aug 09, 2003 10.66 -- 40750000 Aug 08, 2003 10.66 -- 40750000 Aug 07, 2003 10.666 -- 40750000 Aug 06, 2003 10.472 -- 40750000 Aug 05, 2003 10.522 -- 40750000 Aug 04, 2003 10.732 -- 40750000 Aug 03, 2003 10.71 -- 40750000 Aug 02, 2003 10.71 -- 40750000 Aug 01, 2003 10.71 -- 40750000 Jul 31, 2003 10.894 -- 40750000 Jul 30, 2003 10.922 -- 40750000 Jul 29, 2003 10.852 -- 40750000 Jul 28, 2003 10.896 -- 40750000 Jul 27, 2003 10.91 -- 40750000 Jul 26, 2003 10.91 -- 40750000 Jul 25, 2003 10.91 -- 40750000 Jul 24, 2003 10.784 -- 40750000 Jul 23, 2003 10.89 -- 40750000 Jul 22, 2003 10.814 -- 39750000 Jul 21, 2003 10.808 -- 39750000 Jul 20, 2003 10.986 -- 39750000 Jul 19, 2003 10.986 -- 39750000 Jul 18, 2003 10.986 -- 39750000 Jul 17, 2003 10.888 -- 39750000 Jul 16, 2003 10.964 -- 39750000 Jul 15, 2003 11.068 -- 39750000 Jul 14, 2003 11.11 -- 39750000 Jul 13, 2003 11.072 -- 39750000 Jul 12, 2003 11.072 -- 39750000 Jul 11, 2003 11.072 -- 39750000 Jul 10, 2003 10.966 -- 39750000 Jul 09, 2003 11.062 -- 39750000 Jul 08, 2003 11.106 -- 39750000 Jul 07, 2003 11.108 -- 39750000 Jul 06, 2003 10.976 -- 39750000 Jul 05, 2003 10.976 -- 39750000 Jul 04, 2003 10.976 -- 39750000 Jul 03, 2003 10.976 -- 39750000 Jul 02, 2003 11.04 -- 39750000 Jul 01, 2003 10.936 -- 39750000 Jun 30, 2003 10.878 -- 39750000 Jun 29, 2003 10.95 -- 39750000 Jun 28, 2003 10.95 -- 39750000 Jun 27, 2003 10.95 -- 39750000 Jun 26, 2003 11.124 -- 39750000 Jun 25, 2003 10.942 -- 39250000 Jun 24, 2003 10.996 -- 39250000 Jun 23, 2003 10.986 -- 39250000 Jun 22, 2003 11.182 -- 39250000 Jun 21, 2003 11.182 -- 39250000 Jun 20, 2003 11.182 -- 39250000 Jun 19, 2003 11.116 -- 39250000 Jun 18, 2003 11.374 -- 39250000 Jun 17, 2003 11.442 -- 39250000 Jun 16, 2003 11.224 -- 38750000 Jun 15, 2003 10.896 -- 38750000 Jun 14, 2003 10.896 -- 38750000 Jun 13, 2003 10.896 0.020092 38750000 Jun 12, 2003 10.994 -- 38750000 Jun 11, 2003 10.988 -- 38750000 Jun 10, 2003 10.816 -- 38750000 Jun 09, 2003 10.732 -- 38750000 Jun 08, 2003 10.85 -- 38750000 Jun 07, 2003 10.85 -- 38750000 Jun 06, 2003 10.85 -- 38750000 Jun 05, 2003 10.824 -- 38750000 Jun 04, 2003 10.65 -- 38750000 Jun 03, 2003 10.504 -- 39750000 Jun 02, 2003 10.414 -- 38750000 Jun 01, 2003 10.486 -- 38750000 May 31, 2003 10.486 -- 38750000 May 30, 2003 10.486 -- 38750000 May 29, 2003 10.35 -- 38750000 May 28, 2003 10.44 -- 38750000 May 27, 2003 10.466 -- 38750000 May 26, 2003 10.306 -- 38750000 May 25, 2003 10.306 -- 38750000 May 24, 2003 10.306 -- 38750000 May 23, 2003 10.306 -- 38750000 May 22, 2003 10.31 -- 38750000 May 21, 2003 10.19 -- 37250000 May 20, 2003 10.11 -- 37250000 May 19, 2003 10.242 -- 37250000 May 18, 2003 10.558 -- 37250000 May 17, 2003 10.558 -- 37250000 May 16, 2003 10.558 -- 37250000 May 15, 2003 10.574 -- 37250000 May 14, 2003 10.5 -- 37250000 May 13, 2003 10.472 -- 37250000 May 12, 2003 10.484 -- 37250000 May 11, 2003 10.352 -- 37250000 May 10, 2003 10.352 -- 37250000 May 09, 2003 10.352 -- 37250000 May 08, 2003 10.246 -- 37250000 May 07, 2003 10.302 -- 37250000 May 06, 2003 10.362 -- 37250000 May 05, 2003 10.348 -- 37250000 May 04, 2003 10.356 -- 37250000 May 03, 2003 10.356 -- 37250000 May 02, 2003 10.356 -- 37250000 May 01, 2003 10.208 -- 37250000 Apr 30, 2003 10.16 -- 37250000 Apr 29, 2003 10.134 -- 37250000 Apr 28, 2003 10.086 -- 35750000 Apr 27, 2003 9.974 -- 35750000 Apr 26, 2003 9.974 -- 35750000 Apr 25, 2003 9.974 -- 35750000 Apr 24, 2003 10.118 -- 35750000 Apr 23, 2003 10.066 -- 35750000 Apr 22, 2003 9.962 -- 35750000 Apr 21, 2003 9.784 -- 35750000 Apr 20, 2003 9.754 -- 35750000 Apr 19, 2003 9.754 -- 35750000 Apr 18, 2003 9.754 -- 35750000 Apr 17, 2003 9.754 -- 35750000 Apr 16, 2003 9.662 -- 35750000 Apr 15, 2003 9.904 -- 35750000 Apr 14, 2003 9.956 -- 35750000 Apr 13, 2003 9.792 -- 35750000 Apr 12, 2003 9.792 -- 35750000 Apr 11, 2003 9.792 -- 35750000 Apr 10, 2003 9.844 -- 35750000 Apr 09, 2003 9.852 -- 35750000 Apr 08, 2003 9.976 -- 35750000 Apr 07, 2003 9.968 -- 35750000 Apr 06, 2003 10.064 -- 35750000 Apr 05, 2003 10.064 -- 35750000 Apr 04, 2003 10.064 -- 35750000 Apr 03, 2003 10.034 -- 34750000 Apr 02, 2003 10.076 -- 34750000 Apr 01, 2003 9.926 -- 34250000 Mar 31, 2003 9.798 -- 34250000 Mar 30, 2003 9.912 -- 34250000 Mar 29, 2003 9.912 -- 34250000 Mar 28, 2003 9.912 -- 34250000 Mar 27, 2003 9.878 -- 33250000 Mar 26, 2003 9.822 -- 33250000 Mar 25, 2003 9.924 -- 33250000 Mar 24, 2003 9.716 -- 33250000 Mar 23, 2003 10.004 -- 33250000 Mar 22, 2003 10.004 -- 33250000 Mar 21, 2003 10.004 -- 33250000 Mar 20, 2003 9.762 -- 33250000 Mar 19, 2003 9.78 -- 33250000 Mar 18, 2003 9.668 -- 33250000 Mar 17, 2003 9.58 -- 33250000 Mar 16, 2003 9.296 -- 33250000 Mar 15, 2003 9.296 -- 33250000 Mar 14, 2003 9.296 -- 33250000 Mar 13, 2003 9.38 -- 33250000 Mar 12, 2003 9.238 -- 33250000 Mar 11, 2003 9.206 -- 33250000 Mar 10, 2003 9.302 -- 33250000 Mar 09, 2003 9.482 -- 33250000 Mar 08, 2003 9.482 -- 33250000 Mar 07, 2003 9.482 0.020234 33250000 Mar 06, 2003 9.376 -- 33250000 Mar 05, 2003 9.398 -- 33250000 Mar 04, 2003 9.264 -- 33250000 Mar 03, 2003 9.382 -- 33250000 Mar 02, 2003 9.458 -- 33250000 Mar 01, 2003 9.458 -- 33250000 Feb 28, 2003 9.458 -- 33250000 Feb 27, 2003 9.42 -- 33250000 Feb 26, 2003 9.278 -- 33250000 Feb 25, 2003 9.324 -- 33250000 Feb 24, 2003 9.262 -- 33250000 Feb 23, 2003 9.43 -- 33250000 Feb 22, 2003 9.43 -- 33250000 Feb 21, 2003 9.43 -- 33250000 Feb 20, 2003 9.31 -- 33250000 Feb 19, 2003 9.396 -- 35750000 Feb 18, 2003 9.454 -- 35750000 Feb 17, 2003 9.228 -- 35750000 Feb 16, 2003 9.228 -- 35750000 Feb 15, 2003 9.228 -- 35750000 Feb 14, 2003 9.228 -- 35750000 Feb 13, 2003 9.156 -- 35750000 Feb 12, 2003 9.228 -- 35750000 Feb 11, 2003 9.384 -- 35750000 Feb 10, 2003 9.452 -- 35750000 Feb 09, 2003 9.382 -- 35750000 Feb 08, 2003 9.382 -- 35750000 Feb 07, 2003 9.382 -- 35750000 Feb 06, 2003 9.432 -- 35750000 Feb 05, 2003 9.44 -- 35750000 Feb 04, 2003 9.492 -- 35750000 Feb 03, 2003 9.65 -- 35750000 Feb 02, 2003 9.66 -- 35750000 Feb 01, 2003 9.66 -- 35750000 Jan 31, 2003 9.66 -- 35750000 Jan 30, 2003 9.494 -- 35750000 Jan 29, 2003 9.662 -- 35750000 Jan 28, 2003 9.58 -- 36250000 Jan 27, 2003 9.402 -- 36250000 Jan 26, 2003 9.618 -- 36250000 Jan 25, 2003 9.618 -- 36250000 Jan 24, 2003 9.618 -- 36250000 Jan 23, 2003 9.858 -- 36250000 Jan 22, 2003 9.804 -- 36250000 Jan 21, 2003 9.818 -- 36250000 Jan 20, 2003 9.89 -- 36250000 Jan 19, 2003 9.89 -- 36250000 Jan 18, 2003 9.89 -- 36250000 Jan 17, 2003 9.89 -- 36250000 Jan 16, 2003 9.92 -- 36250000 Jan 15, 2003 9.922 -- 36250000 Jan 14, 2003 10.044 -- 36250000 Jan 13, 2003 10.044 -- 36250000 Jan 12, 2003 10.034 -- 36250000 Jan 11, 2003 10.034 -- 36250000 Jan 10, 2003 10.034 -- 36250000 Jan 09, 2003 10.038 -- 36250000 Jan 08, 2003 9.898 -- 36250000 Jan 07, 2003 9.994 -- 36250000 Jan 06, 2003 10.13 -- 36250000 Jan 05, 2003 10.042 -- 36250000 Jan 04, 2003 10.042 -- 36250000 Jan 03, 2003 10.042 -- 36250000 Jan 02, 2003 9.958 -- 36250000 Jan 01, 2003 9.694 -- 36250000 Dec 31, 2002 9.694 -- 36250000 Dec 30, 2002 9.67 -- 37000000 Dec 29, 2002 9.568 -- 37000000 Dec 28, 2002 9.568 -- 37000000 Dec 27, 2002 9.568 -- 37000000 Dec 26, 2002 9.706 -- 37000000 Dec 25, 2002 9.866 -- 37000000 Dec 24, 2002 9.866 -- 37000000 Dec 23, 2002 9.85 -- 37000000 Dec 22, 2002 9.756 -- 37000000 Dec 21, 2002 9.756 -- 37000000 Dec 20, 2002 9.756 -- 37000000 Dec 19, 2002 9.676 -- 37000000 Dec 18, 2002 9.748 -- 37250000 Dec 17, 2002 9.83 -- 37250000 Dec 16, 2002 9.904 -- 37250000 Dec 15, 2002 9.788 -- 37250000 Dec 14, 2002 9.788 -- 37250000 Dec 13, 2002 9.788 0.022977 37250000 Dec 12, 2002 9.9 -- 37250000 Dec 11, 2002 9.988 -- 37250000 Dec 10, 2002 9.986 -- 37250000 Dec 09, 2002 9.954 -- 37250000 Dec 08, 2002 10 -- 37250000 Dec 07, 2002 10 -- 37250000 Dec 06, 2002 10 -- 37250000 Dec 05, 2002 9.966 -- 38250000 Dec 04, 2002 9.99 -- 38250000 Dec 03, 2002 9.928 -- 38250000 Dec 02, 2002 9.994 -- 38250000 Dec 01, 2002 10.078 -- 38250000 Nov 30, 2002 10.078 -- 38250000 Nov 29, 2002 10.078 -- 38250000 Nov 28, 2002 10.11 -- 38250000 Nov 27, 2002 10.11 -- 38250000 Nov 26, 2002 9.936 -- 38250000 Nov 25, 2002 10.112 -- 38250000 Nov 24, 2002 10.174 -- 38250000 Nov 23, 2002 10.174 -- 38250000 Nov 22, 2002 10.174 -- 38250000 Nov 21, 2002 10.224 -- 38250000 Nov 20, 2002 10.19 -- 38250000 Nov 19, 2002 10.08 -- 38250000 Nov 18, 2002 10.086 -- 38250000 Nov 17, 2002 10.11 -- 38250000 Nov 16, 2002 10.11 -- 38250000 Nov 15, 2002 10.11 -- 38250000 Nov 14, 2002 10.042 -- 38250000 Nov 13, 2002 9.878 -- 38250000 Nov 12, 2002 10.01 -- 37000000 Nov 11, 2002 9.93 -- 37000000 Nov 10, 2002 10.094 -- 37000000 Nov 09, 2002 10.094 -- 37000000 Nov 08, 2002 10.094 -- 37000000 Nov 07, 2002 10.194 -- 37000000 Nov 06, 2002 10.268 -- 37000000 Nov 05, 2002 10.052 -- 37000000 Nov 04, 2002 9.946 -- 37000000 Nov 03, 2002 9.902 -- 37000000 Nov 02, 2002 9.902 -- 37000000 Nov 01, 2002 9.902 -- 37000000 Oct 31, 2002 9.804 -- 37000000 Oct 30, 2002 9.888 -- 37000000 Oct 29, 2002 9.776 -- 37000000 Oct 28, 2002 9.89 -- 36250000 Oct 27, 2002 9.982 -- 36250000 Oct 26, 2002 9.982 -- 36250000 Oct 25, 2002 9.982 -- 36250000 Oct 24, 2002 9.79 -- 36250000 Oct 23, 2002 9.946 -- 36250000 Oct 22, 2002 10.012 -- 35250000 Oct 21, 2002 10.162 -- 35250000 Oct 20, 2002 10.16 -- 35250000 Oct 19, 2002 10.16 -- 35250000 Oct 18, 2002 10.16 -- 35250000 Oct 17, 2002 10.12 -- 34250000 Oct 16, 2002 9.99 -- 32750000 Oct 15, 2002 10.03 -- 32750000 Oct 14, 2002 9.812 -- 32750000 Oct 13, 2002 9.586 -- 32750000 Oct 12, 2002 9.586 -- 32750000 Oct 11, 2002 9.586 -- 32750000 Oct 10, 2002 9.472 -- 32750000 Oct 09, 2002 9.326 -- 31500000 Oct 08, 2002 9.448 -- 31500000 Oct 07, 2002 9.216 -- 31500000 Oct 06, 2002 9.238 -- 31500000 Oct 05, 2002 9.238 -- 31500000 Oct 04, 2002 9.238 -- 31500000 Oct 03, 2002 9.524 -- 31500000 Oct 02, 2002 9.542 -- 31500000 Oct 01, 2002 9.586 -- 31500000 Sep 30, 2002 9.316 -- 31500000 Sep 29, 2002 9.334 -- 31500000 Sep 28, 2002 9.334 -- 31500000 Sep 27, 2002 9.334 -- 31500000 Sep 26, 2002 9.682 -- 31500000 Sep 25, 2002 9.53 -- 31500000 Sep 24, 2002 9.24 -- 31500000 Sep 23, 2002 9.252 -- 31500000 Sep 22, 2002 9.338 -- 31500000 Sep 21, 2002 9.338 -- 31500000 Sep 20, 2002 9.338 -- 31500000 Sep 19, 2002 9.316 -- 31500000 Sep 18, 2002 9.59 -- 31500000 Sep 17, 2002 9.558 -- 31500000 Sep 16, 2002 9.75 -- 31500000 Sep 15, 2002 9.7 -- 31500000 Sep 14, 2002 9.7 -- 31500000 Sep 13, 2002 9.7 0.01611 31500000 Sep 12, 2002 9.658 -- 31500000 Sep 11, 2002 9.84 -- 31500000 Sep 10, 2002 9.83 -- 31500000 Sep 09, 2002 9.77 -- 31500000 Sep 08, 2002 9.66 -- 31500000 Sep 07, 2002 9.66 -- 31500000 Sep 06, 2002 9.66 -- 31500000 Sep 05, 2002 9.646 -- 31500000 Sep 04, 2002 9.752 -- 31500000 Sep 03, 2002 9.502 -- 31500000 Sep 02, 2002 9.92 -- 31500000 Sep 01, 2002 9.92 -- 31500000 Aug 31, 2002 9.92 -- 31500000 Aug 30, 2002 9.92 -- 31500000 Aug 29, 2002 9.928 -- 31500000 Aug 28, 2002 9.908 -- 31000000 Aug 27, 2002 10.014 -- 31000000 Aug 26, 2002 10.29 -- 31000000 Aug 25, 2002 10.218 -- 31000000 Aug 24, 2002 10.218 -- 31000000 Aug 23, 2002 10.218 -- 31000000 Aug 22, 2002 10.44 -- 30000000 Aug 21, 2002 10.152 -- 30000000 Aug 20, 2002 9.994 -- 30000000 Aug 19, 2002 10.084 -- 30000000 Aug 18, 2002 9.946 -- 29000000 Aug 17, 2002 9.946 -- 29000000 Aug 16, 2002 9.946 -- 29000000 Aug 15, 2002 10.034 -- 26250000 Aug 14, 2002 10.002 -- 26250000 Aug 13, 2002 9.648 -- 24250000 Aug 12, 2002 9.976 -- 24250000 Aug 11, 2002 9.962 -- 24250000 Aug 10, 2002 9.962 -- 24250000 Aug 09, 2002 9.962 -- 24250000 Aug 08, 2002 9.968 -- 24250000 Aug 07, 2002 9.628 -- 24250000 Aug 06, 2002 9.32 -- 24250000 Aug 05, 2002 9.128 -- 22250000 Aug 04, 2002 9.518 -- 22250000 Aug 03, 2002 9.518 -- 22250000 Aug 02, 2002 9.518 -- 22250000 Aug 01, 2002 9.574 -- 22250000 Jul 31, 2002 9.86 -- 22500000 Jul 30, 2002 9.604 -- 22500000 Jul 29, 2002 9.5 -- 21750000 Jul 28, 2002 9.122 -- 21750000 Jul 27, 2002 9.122 -- 21750000 Jul 26, 2002 9.122 -- 21750000 Jul 25, 2002 8.924 -- 21750000 Jul 24, 2002 8.69 -- 21750000 Jul 23, 2002 8.17 -- 21750000 Jul 22, 2002 8.218 -- 21750000 Jul 21, 2002 8.422 -- 21750000 Jul 20, 2002 8.422 -- 21750000 Jul 19, 2002 8.422 -- 21750000 Jul 18, 2002 8.756 -- 21750000 Jul 17, 2002 9.168 -- 21750000 Jul 16, 2002 8.95 -- 21750000 Jul 15, 2002 8.992 -- 21750000 Jul 14, 2002 9.136 -- 21750000 Jul 13, 2002 9.136 -- 21750000 Jul 12, 2002 9.136 -- 21750000 Jul 11, 2002 9.024 -- 21750000 Jul 10, 2002 8.842 -- 21750000 Jul 09, 2002 9.312 -- 21750000 Jul 08, 2002 9.736 -- 21750000 Jul 07, 2002 9.862 -- 21750000 Jul 06, 2002 9.862 -- 21750000 Jul 05, 2002 9.862 -- 21750000 Jul 04, 2002 9.508 -- 21750000 Jul 03, 2002 9.508 -- 21750000 Jul 02, 2002 9.492 -- 21750000 Jul 01, 2002 9.754 -- 21750000 Jun 30, 2002 10.104 -- 21750000 Jun 29, 2002 10.104 -- 21750000 Jun 28, 2002 10.104 -- 21750000 Jun 27, 2002 10.324 -- 21750000 Jun 26, 2002 10.094 -- 21750000 Jun 25, 2002 9.932 -- 21750000 Jun 24, 2002 10.098 -- 21750000 Jun 23, 2002 10.084 -- 21750000 Jun 22, 2002 10.084 -- 21750000 Jun 21, 2002 10.084 -- 21750000 Jun 20, 2002 10.424 -- 21750000 Jun 19, 2002 10.58 -- 21750000 Jun 18, 2002 10.666 -- 21750000 Jun 17, 2002 10.646 -- 21750000 Jun 16, 2002 10.392 -- 21750000 Jun 15, 2002 10.392 -- 21750000 Jun 14, 2002 10.392 0.016144 21750000 Jun 13, 2002 10.378 -- 21750000 Jun 12, 2002 10.342 -- 21750000 Jun 11, 2002 10.382 -- 21750000 Jun 10, 2002 10.764 -- 21750000 Jun 09, 2002 10.616 -- 21750000 Jun 08, 2002 10.616 -- 21750000 Jun 07, 2002 10.616 -- 21750000 Jun 06, 2002 10.564 -- 21750000 Jun 05, 2002 10.844 -- 21750000 Jun 04, 2002 10.746 -- 21750000 Jun 03, 2002 10.828 -- 21750000 Jun 02, 2002 11.142 -- 21750000 Jun 01, 2002 11.142 -- 21750000 May 31, 2002 11.142 -- 21750000 May 30, 2002 11.162 -- 21750000 May 29, 2002 11.164 -- 21750000 May 28, 2002 11.142 -- 21750000 May 27, 2002 11.166 -- 21750000 May 26, 2002 11.166 -- 21750000 May 25, 2002 11.166 -- 21750000 May 24, 2002 11.166 -- 21750000 May 23, 2002 11.326 -- 21250000 May 22, 2002 11.168 -- 21250000 May 21, 2002 11.1 -- 21250000 May 20, 2002 11.194 -- 21250000 May 19, 2002 11.32 -- 21250000 May 18, 2002 11.32 -- 21250000 May 17, 2002 11.32 -- 21250000 May 16, 2002 11.054 -- 21250000 May 15, 2002 11.164 -- 21250000 May 14, 2002 11.334 -- 21250000 May 13, 2002 11.158 -- 21250000 May 12, 2002 11.04 -- 21250000 May 11, 2002 11.04 -- 21250000 May 10, 2002 11.04 -- 21250000 May 09, 2002 11.144 -- 21250000 May 08, 2002 11.298 -- 21250000 May 07, 2002 10.972 -- 21250000 May 06, 2002 11.168 -- 21250000 May 05, 2002 11.352 -- 21250000 May 04, 2002 11.352 -- 21250000 May 03, 2002 11.352 -- 21250000 May 02, 2002 11.48 -- 20750000 May 01, 2002 11.54 -- 20750000 Apr 30, 2002 11.384 -- 20750000 Apr 29, 2002 11.316 -- 20750000 Apr 28, 2002 11.488 -- 20750000 Apr 27, 2002 11.488 -- 20750000 Apr 26, 2002 11.488 -- 20750000 Apr 25, 2002 11.596 -- 20750000 Apr 24, 2002 11.58 -- 20750000 Apr 23, 2002 11.612 -- 20750000 Apr 22, 2002 11.758 -- 20750000 Apr 21, 2002 11.926 -- 20750000 Apr 20, 2002 11.926 -- 20750000 Apr 19, 2002 11.926 -- 20750000 Apr 18, 2002 11.956 -- 20750000 Apr 17, 2002 11.752 -- 20750000 Apr 16, 2002 11.908 -- 20750000 Apr 15, 2002 11.772 -- 20750000 Apr 14, 2002 11.756 -- 20750000 Apr 13, 2002 11.756 -- 20750000 Apr 12, 2002 11.756 -- 20750000 Apr 11, 2002 11.704 -- 20750000 Apr 10, 2002 11.858 -- 20750000 Apr 09, 2002 11.666 -- 20750000 Apr 08, 2002 11.704 -- 20750000 Apr 07, 2002 11.68 -- 20750000 Apr 06, 2002 11.68 -- 20750000 Apr 05, 2002 11.68 -- 20750000 Apr 04, 2002 11.798 -- 20750000 Apr 03, 2002 12.02 -- 20750000 Apr 02, 2002 12.08 -- 20250000 Apr 01, 2002 12.174 -- 20250000 Mar 31, 2002 12.148 -- 20250000 Mar 30, 2002 12.148 -- 20250000 Mar 29, 2002 12.148 -- 20250000 Mar 28, 2002 12.148 -- 20250000 Mar 27, 2002 12.134 -- 20250000 Mar 26, 2002 12.108 -- 20250000 Mar 25, 2002 12.098 -- 20250000 Mar 24, 2002 12.242 -- 20250000 Mar 23, 2002 12.242 -- 20250000 Mar 22, 2002 12.242 -- 20250000 Mar 21, 2002 12.268 -- 20250000 Mar 20, 2002 12.188 -- 20250000 Mar 19, 2002 12.466 -- 20250000 Mar 18, 2002 12.466 -- 20250000 Mar 17, 2002 12.508 -- 20250000 Mar 16, 2002 12.508 -- 20250000 Mar 15, 2002 12.508 -- 20250000 Mar 14, 2002 12.372 -- 20250000 Mar 13, 2002 12.366 -- 20250000 Mar 12, 2002 12.266 -- 20250000 Mar 11, 2002 12.222 -- 20250000 Mar 10, 2002 12.188 -- 19500000 Mar 09, 2002 12.188 -- 19500000 Mar 08, 2002 12.188 0.019054 19500000 Mar 07, 2002 12.268 -- 19500000 Mar 06, 2002 12.322 -- 19500000 Mar 05, 2002 12.114 -- 19500000 Mar 04, 2002 12.306 -- 19500000 Mar 03, 2002 12.268 -- 19500000 Mar 02, 2002 12.268 -- 19500000 Mar 01, 2002 12.268 -- 19500000 Feb 28, 2002 12.094 -- 19500000 Feb 27, 2002 12.152 -- 18750000 Feb 26, 2002 12.106 -- 18750000 Feb 25, 2002 12.094 -- 18750000 Feb 24, 2002 12.14 -- 18750000 Feb 23, 2002 12.14 -- 18750000 Feb 22, 2002 12.14 -- 18750000 Feb 21, 2002 12.048 -- 18750000 Feb 20, 2002 12.146 -- 18750000 Feb 19, 2002 11.936 -- 18750000 Feb 18, 2002 12.124 -- 18750000 Feb 17, 2002 12.124 -- 18750000 Feb 16, 2002 12.124 -- 18750000 Feb 15, 2002 12.124 -- 18750000 Feb 14, 2002 12.106 -- 18750000 Feb 13, 2002 12.188 -- 18750000 Feb 12, 2002 12.148 -- 18750000 Feb 11, 2002 12.018 -- 18750000 Feb 10, 2002 11.914 -- 18750000 Feb 09, 2002 11.914 -- 18750000 Feb 08, 2002 11.914 -- 18750000 Feb 07, 2002 11.734 -- 18750000 Feb 06, 2002 11.834 -- 18750000 Feb 05, 2002 11.988 -- 18750000 Feb 04, 2002 11.884 -- 18750000 Feb 03, 2002 12.148 -- 18750000 Feb 02, 2002 12.148 -- 18750000 Feb 01, 2002 12.148 -- 18750000 Jan 31, 2002 12.122 -- 18750000 Jan 30, 2002 11.996 -- 18000000 Jan 29, 2002 11.882 -- 18000000 Jan 28, 2002 12.02 -- 18000000 Jan 27, 2002 12.104 -- 18000000 Jan 26, 2002 12.104 -- 18000000 Jan 25, 2002 12.104 -- 18000000 Jan 24, 2002 12.168 -- 18000000 Jan 23, 2002 12.324 -- 18000000 Jan 22, 2002 12.218 -- 18000000 Jan 21, 2002 12.078 -- 18000000 Jan 20, 2002 12.078 -- 18000000 Jan 19, 2002 12.078 -- 18000000 Jan 18, 2002 12.078 -- 18000000 Jan 17, 2002 12.182 -- 18000000 Jan 16, 2002 12.202 -- 18000000 Jan 15, 2002 12.236 -- 18000000 Jan 14, 2002 12.26 -- 18000000 Jan 13, 2002 12.286 -- 18000000 Jan 12, 2002 12.286 -- 18000000 Jan 11, 2002 12.286 -- 18000000 Jan 10, 2002 12.248 -- 18000000 Jan 09, 2002 12.098 -- 18000000 Jan 08, 2002 12.116 -- 18000000 Jan 07, 2002 12.132 -- 18000000 Jan 06, 2002 12.204 -- 18000000 Jan 05, 2002 12.204 -- 18000000 Jan 04, 2002 12.204 -- 18000000 Jan 03, 2002 12.216 -- 18000000 Jan 02, 2002 12.334 -- 18000000 Jan 01, 2002 12.39 -- 18000000 Dec 31, 2001 12.39 -- 18000000 Dec 30, 2001 12.55 -- 18000000 Dec 29, 2001 12.55 -- 18000000 Dec 28, 2001 12.55 -- 18000000 Dec 27, 2001 12.526 -- 17500000 Dec 26, 2001 12.54 -- 17500000 Dec 25, 2001 12.52 -- 17500000 Dec 24, 2001 12.52 -- 17500000 Dec 23, 2001 12.506 -- 17500000 Dec 22, 2001 12.506 -- 17500000 Dec 21, 2001 12.506 -- 17500000 Dec 20, 2001 12.434 -- 17500000 Dec 19, 2001 12.404 -- 17500000 Dec 18, 2001 12.336 -- 17500000 Dec 17, 2001 12.276 -- 17500000 Dec 16, 2001 12.152 -- 17500000 Dec 15, 2001 12.152 -- 17500000 Dec 14, 2001 12.152 0.012568 17500000 Dec 13, 2001 12.11 -- 17500000 Dec 12, 2001 12.168 -- 17500000 Dec 11, 2001 12.35 -- 17500000 Dec 10, 2001 12.54 -- 17500000 Dec 09, 2001 12.726 -- 17500000 Dec 08, 2001 12.726 -- 17500000 Dec 07, 2001 12.726 -- 17500000 Dec 06, 2001 12.74 -- 17500000 Dec 05, 2001 12.754 -- 17500000 Dec 04, 2001 12.742 -- 17500000 Dec 03, 2001 12.784 -- 16750000 Dec 02, 2001 12.77 -- 16750000 Dec 01, 2001 12.77 -- 16750000 Nov 30, 2001 12.77 -- 16750000 Nov 29, 2001 12.752 -- 16750000 Nov 28, 2001 12.668 -- 16750000 Nov 27, 2001 12.786 -- 15750000 Nov 26, 2001 12.876 -- 15750000 Nov 25, 2001 12.778 -- 15750000 Nov 24, 2001 12.778 -- 15750000 Nov 23, 2001 12.778 -- 15750000 Nov 22, 2001 12.722 -- 15750000 Nov 21, 2001 12.722 -- 15750000 Nov 20, 2001 12.58 -- 15750000 Nov 19, 2001 12.51 -- 15750000 Nov 18, 2001 12.342 -- 15750000 Nov 17, 2001 12.342 -- 15750000 Nov 16, 2001 12.342 -- 15750000 Nov 15, 2001 12.294 -- 15750000 Nov 14, 2001 12.256 -- 15750000 Nov 13, 2001 12.304 -- 15750000 Nov 12, 2001 12.204 -- 15750000 Nov 11, 2001 12.194 -- 15750000 Nov 10, 2001 12.194 -- 15750000 Nov 09, 2001 12.194 -- 15750000 Nov 08, 2001 12.256 -- 15750000 Nov 07, 2001 12.314 -- 15000000 Nov 06, 2001 12.4 -- 15000000 Nov 05, 2001 12.298 -- 15000000 Nov 04, 2001 12.258 -- 15000000 Nov 03, 2001 12.258 -- 15000000 Nov 02, 2001 12.258 -- 15000000 Nov 01, 2001 12.292 -- 15000000 Oct 31, 2001 12.146 -- 15000000 Oct 30, 2001 12.206 -- 15000000 Oct 29, 2001 12.348 -- 15000000 Oct 28, 2001 12.47 -- 15000000 Oct 27, 2001 12.47 -- 15000000 Oct 26, 2001 12.47 -- 15000000 Oct 25, 2001 12.466 -- 15000000 Oct 24, 2001 12.404 -- 15000000 Oct 23, 2001 12.434 -- 15000000 Oct 22, 2001 12.628 -- 15000000 Oct 21, 2001 12.374 -- 15000000 Oct 20, 2001 12.374 -- 15000000 Oct 19, 2001 12.374 -- 15000000 Oct 18, 2001 12.282 -- 15000000 Oct 17, 2001 12.354 -- 15000000 Oct 16, 2001 12.47 -- 15000000 Oct 15, 2001 12.456 -- 14000000 Oct 14, 2001 12.322 -- 14000000 Oct 13, 2001 12.322 -- 14000000 Oct 12, 2001 12.322 -- 14000000 Oct 11, 2001 12.29 -- 14000000 Oct 10, 2001 12.352 -- 14000000 Oct 09, 2001 12.13 -- 14000000 Oct 08, 2001 12.182 -- 13500000 Oct 07, 2001 12.274 -- 13500000 Oct 06, 2001 12.274 -- 13500000 Oct 05, 2001 12.274 -- 13500000 Oct 04, 2001 12.146 -- 13500000 Oct 03, 2001 12.246 -- 13500000 Oct 02, 2001 12.328 -- 13500000 Oct 01, 2001 12.23 0.009614 13500000 Sep 30, 2001 12.088 -- 13500000 Sep 29, 2001 12.088 -- 13500000 Sep 28, 2001 12.088 -- 13500000 Sep 27, 2001 12.006 -- 12750000 Sep 26, 2001 11.624 -- 12750000 Sep 25, 2001 11.378 -- 12750000 Sep 24, 2001 11.2 -- 12750000 Sep 23, 2001 11.132 -- 12750000 Sep 22, 2001 11.132 -- 12750000 Sep 21, 2001 11.132 -- 12750000 Sep 20, 2001 11.432 -- 12750000 Sep 19, 2001 11.572 -- 12750000 Sep 18, 2001 11.762 -- 12750000 Sep 17, 2001 11.942 -- 12750000 Sep 16, 2001 12.096 -- 12750000 Sep 15, 2001 12.096 -- 12750000 Sep 14, 2001 12.096 -- 12750000 Sep 13, 2001 12.096 -- 12750000 Sep 12, 2001 12.096 -- 12750000 Sep 11, 2001 12.096 -- 12750000 Sep 10, 2001 12.096 -- 12750000 Sep 09, 2001 11.962 -- 12750000 Sep 08, 2001 11.962 -- 12750000 Sep 07, 2001 11.962 -- 12750000 Sep 06, 2001 12.228 -- 12750000 Sep 05, 2001 12.456 -- 12750000 Sep 04, 2001 12.278 -- 12750000 Sep 03, 2001 12.12 -- 12750000 Sep 02, 2001 12.12 -- 12750000 Sep 01, 2001 12.12 -- 12750000 Aug 31, 2001 12.12 -- 12750000 Aug 30, 2001 12.248 -- 12750000 Aug 29, 2001 12.342 -- 12750000 Aug 28, 2001 12.438 -- 12750000 Aug 27, 2001 12.61 -- 12000000 Aug 26, 2001 12.656 -- 12000000 Aug 25, 2001 12.656 -- 12000000 Aug 24, 2001 12.656 -- 12000000 Aug 23, 2001 12.528 -- 12000000 Aug 22, 2001 12.502 -- 12000000 Aug 21, 2001 12.372 -- 12000000 Aug 20, 2001 12.416 -- 12000000 Aug 19, 2001 12.32 -- 12000000 Aug 18, 2001 12.32 -- 12000000 Aug 17, 2001 12.32 -- 12000000 Aug 16, 2001 12.392 -- 12000000 Aug 15, 2001 12.406 -- 12000000 Aug 14, 2001 12.438 -- 12000000 Aug 13, 2001 12.424 -- 12000000 Aug 12, 2001 12.314 -- 12000000 Aug 11, 2001 12.314 -- 12000000 Aug 10, 2001 12.314 -- 12000000 Aug 09, 2001 12.19 -- 12000000 Aug 08, 2001 12.158 -- 12000000 Aug 07, 2001 12.32 -- 12000000 Aug 06, 2001 12.26 -- 12000000 Aug 05, 2001 12.326 -- 12000000 Aug 04, 2001 12.326 -- 12000000 Aug 03, 2001 12.326 -- 12000000 Aug 02, 2001 12.334 -- 12000000 Aug 01, 2001 12.432 -- 12000000 Jul 31, 2001 12.528 -- 11000000 Jul 30, 2001 12.31 -- 11000000 Jul 29, 2001 12.258 -- 11000000 Jul 28, 2001 12.258 -- 11000000 Jul 27, 2001 12.258 -- 11000000 Jul 26, 2001 12.212 -- 11000000 Jul 25, 2001 12.138 -- 11000000 Jul 24, 2001 12.024 -- 11000000 Jul 23, 2001 12.234 -- 11000000 Jul 22, 2001 12.418 -- 11000000 Jul 21, 2001 12.418 -- 11000000 Jul 20, 2001 12.418 -- 11000000 Jul 19, 2001 12.352 -- 11000000 Jul 18, 2001 12.356 -- 11000000 Jul 17, 2001 12.038 -- 11000000 Jul 16, 2001 11.854 -- 11000000 Jul 15, 2001 11.974 -- 11000000 Jul 14, 2001 11.974 -- 11000000 Jul 13, 2001 11.974 -- 11000000 Jul 12, 2001 11.812 -- 11000000 Jul 11, 2001 11.972 -- 11000000 Jul 10, 2001 12.088 -- 11000000 Jul 09, 2001 12.2 -- 11000000 Jul 08, 2001 11.98 -- 11000000 Jul 07, 2001 11.98 -- 11000000 Jul 06, 2001 11.98 -- 11000000 Jul 05, 2001 12.096 -- 11000000 Jul 04, 2001 12.248 -- 11000000 Jul 03, 2001 12.248 -- 11000000 Jul 02, 2001 12.268 -- 11000000 Jul 01, 2001 12.148 -- 11000000 Jun 30, 2001 12.148 -- 11000000 Jun 29, 2001 12.148 -- 11000000 Jun 28, 2001 12.404 -- 11000000 Jun 27, 2001 12.256 -- 11000000 Jun 26, 2001 12.37 -- 11000000 Jun 25, 2001 12.398 -- 11000000 Jun 24, 2001 12.538 -- 11000000 Jun 23, 2001 12.538 -- 11000000 Jun 22, 2001 12.538 -- 11000000 Jun 21, 2001 12.97 -- 11250000 Jun 20, 2001 12.93 -- 10750000 Jun 19, 2001 12.748 -- 10750000 Jun 18, 2001 12.672 -- 10750000 Jun 17, 2001 12.624 -- 10500000 Jun 16, 2001 12.624 -- 10500000 Jun 15, 2001 12.624 -- 10500000 Jun 14, 2001 12.62 -- 10500000 Jun 13, 2001 12.638 -- 10500000 Jun 12, 2001 12.65 -- 10000000 Jun 11, 2001 12.686 -- 10000000 Jun 10, 2001 12.88 -- 10000000 Jun 09, 2001 12.88 -- 10000000 Jun 08, 2001 12.88 0.012581 10000000 Jun 07, 2001 12.982 -- 10000000 Jun 06, 2001 12.922 -- 10000000 Jun 05, 2001 13.036 -- 10000000 Jun 04, 2001 12.876 -- 9500000 Jun 03, 2001 12.722 -- 9500000 Jun 02, 2001 12.722 -- 9500000 Jun 01, 2001 12.722 -- 9500000 May 31, 2001 12.56 -- 9500000 May 30, 2001 12.514 -- 9500000 May 29, 2001 12.562 -- 9500000 May 28, 2001 12.438 -- 9500000 May 27, 2001 12.438 -- 9500000 May 26, 2001 12.438 -- 9500000 May 25, 2001 12.438 -- 9500000 May 24, 2001 12.518 -- 9500000 May 23, 2001 12.482 -- 9500000 May 22, 2001 12.71 -- 9000000 May 21, 2001 12.832 -- 9000000 May 20, 2001 12.73 -- 9000000 May 19, 2001 12.73 -- 9000000 May 18, 2001 12.73 -- 9000000 May 17, 2001 12.816 -- 9000000 May 16, 2001 12.642 -- 9000000 May 15, 2001 12.212 -- 9000000 May 14, 2001 12.22 -- 9000000 May 13, 2001 12.186 -- 9000000 May 12, 2001 12.186 -- 9000000 May 11, 2001 12.186 -- 9000000 May 10, 2001 12.23 -- 9000000 May 09, 2001 12.378 -- 9000000 May 08, 2001 12.34 -- 9000000 May 07, 2001 12.38 -- 9000000 May 06, 2001 12.346 -- 9000000 May 05, 2001 12.346 -- 9000000 May 04, 2001 12.346 -- 9000000 May 03, 2001 12.152 -- 9000000 May 02, 2001 12.31 -- 9000000 May 01, 2001 12.396 -- 8750000 Apr 30, 2001 12.374 -- 8750000 Apr 29, 2001 12.282 -- 8750000 Apr 28, 2001 12.282 -- 8750000 Apr 27, 2001 12.282 -- 8750000 Apr 26, 2001 12.078 -- 8250000 Apr 25, 2001 11.946 -- 8250000 Apr 24, 2001 11.666 -- 8250000 Apr 23, 2001 11.848 -- 7750000 Apr 22, 2001 11.884 -- 7750000 Apr 21, 2001 11.884 -- 7750000 Apr 20, 2001 11.884 -- 7750000 Apr 19, 2001 12.024 -- 7750000 Apr 18, 2001 12.182 -- 7750000 Apr 17, 2001 12.246 -- 7500000 Apr 16, 2001 11.912 -- 7500000 Apr 15, 2001 11.878 -- 7500000 Apr 14, 2001 11.878 -- 7500000 Apr 13, 2001 11.878 -- 7500000 Apr 12, 2001 11.878 -- 7500000 Apr 11, 2001 11.626 -- 7000000 Apr 10, 2001 11.896 -- 7000000 Apr 09, 2001 11.918 -- 7000000 Apr 08, 2001 11.724 -- 7000000 Apr 07, 2001 11.724 -- 7000000 Apr 06, 2001 11.724 -- 7000000 Apr 05, 2001 11.776 -- 7000000 Apr 04, 2001 11.434 -- 7000000 Apr 03, 2001 11.296 -- 7000000 Apr 02, 2001 11.55 -- 7000000 Apr 01, 2001 11.906 -- 7000000 Mar 31, 2001 11.906 -- 7000000 Mar 30, 2001 11.906 -- 7000000 Mar 29, 2001 11.788 -- 6750000 Mar 28, 2001 11.718 -- 6750000 Mar 27, 2001 11.618 -- 6750000 Mar 26, 2001 11.404 -- 6250000 Mar 25, 2001 11.158 -- 6250000 Mar 24, 2001 11.158 -- 6250000 Mar 23, 2001 11.158 -- 6250000 Mar 22, 2001 10.894 -- 6250000 Mar 21, 2001 11.002 -- 6250000 Mar 20, 2001 11.402 -- 6250000 Mar 19, 2001 11.626 -- 6250000 Mar 18, 2001 11.41 -- 6250000 Mar 17, 2001 11.41 -- 6250000 Mar 16, 2001 11.41 -- 6250000 Mar 15, 2001 11.782 -- 6250000 Mar 14, 2001 11.756 -- 6250000 Mar 13, 2001 11.986 -- 6250000 Mar 12, 2001 11.996 -- 6250000 Mar 11, 2001 12.464 -- 6250000 Mar 10, 2001 12.464 -- 6250000 Mar 09, 2001 12.464 0.01386 6250000 Mar 08, 2001 12.474 -- 6250000 Mar 07, 2001 12.418 -- 6250000 Mar 06, 2001 12.71 -- 6250000 Mar 05, 2001 12.898 -- 6250000 Mar 04, 2001 12.93 -- 6250000 Mar 03, 2001 12.93 -- 6250000 Mar 02, 2001 12.93 -- 6250000 Mar 01, 2001 12.906 -- 5750000 Feb 28, 2001 13.016 -- 5750000 Feb 27, 2001 12.942 -- 5750000 Feb 26, 2001 12.982 -- 5750000 Feb 25, 2001 12.686 -- 5750000 Feb 24, 2001 12.686 -- 5750000 Feb 23, 2001 12.686 -- 5750000 Feb 22, 2001 12.716 -- 5750000 Feb 21, 2001 12.844 -- 5500000 Feb 20, 2001 12.822 -- 5500000 Feb 19, 2001 12.848 -- 5500000 Feb 18, 2001 12.848 -- 5500000 Feb 17, 2001 12.848 -- 5500000 Feb 16, 2001 12.848 -- 5500000 Feb 15, 2001 12.954 -- 5500000 Feb 14, 2001 13.048 -- 5500000 Feb 13, 2001 13.154 -- 5500000 Feb 12, 2001 13.464 -- 5500000 Feb 11, 2001 13.234 -- 5500000 Feb 10, 2001 13.234 -- 5500000 Feb 09, 2001 13.234 -- 5500000 Feb 08, 2001 13.216 -- 5500000 Feb 07, 2001 13.214 -- 5500000 Feb 06, 2001 13.268 -- 5500000 Feb 05, 2001 13.242 -- 5500000 Feb 04, 2001 13.216 -- 5500000 Feb 03, 2001 13.216 -- 5500000 Feb 02, 2001 13.216 -- 5500000 Feb 01, 2001 13.212 -- 5500000 Jan 31, 2001 13.118 -- 5000000 Jan 30, 2001 13.114 -- 5000000 Jan 29, 2001 13.112 -- 5000000 Jan 28, 2001 13.25 -- 5000000 Jan 27, 2001 13.25 -- 5000000 Jan 26, 2001 13.25 -- 5000000 Jan 25, 2001 13.242 -- 5000000 Jan 24, 2001 13 -- 5000000 Jan 23, 2001 13.028 -- 4500000 Jan 22, 2001 12.94 -- 4500000 Jan 21, 2001 12.678 -- 4500000 Jan 20, 2001 12.678 -- 4500000 Jan 19, 2001 12.678 -- 4500000 Jan 18, 2001 12.846 -- 4500000 Jan 17, 2001 12.678 -- 4500000 Jan 16, 2001 13.004 -- 4500000 Jan 15, 2001 12.82 -- 4500000 Jan 14, 2001 12.82 -- 4500000 Jan 13, 2001 12.82 -- 4500000 Jan 12, 2001 12.82 -- 4500000 Jan 11, 2001 12.674 -- 4500000 Jan 10, 2001 12.88 -- 4500000 Jan 09, 2001 12.944 -- 4500000 Jan 08, 2001 12.694 -- 4500000 Jan 07, 2001 12.778 -- 4000000 Jan 06, 2001 12.778 -- 4000000 Jan 05, 2001 12.778 -- 4000000 Jan 04, 2001 12.934 -- 4000000 Jan 03, 2001 13.602 -- 4000000 Jan 02, 2001 14.014 -- 4000000 Jan 01, 2001 14.354 -- 4000000 Dec 31, 2000 14.354 -- 4000000 Dec 30, 2000 14.354 -- 4000000 Dec 29, 2000 14.354 -- 4000000 Dec 28, 2000 14.442 -- 4000000 Dec 27, 2000 14.216 -- 4000000 Dec 26, 2000 14.06 -- 4000000 Dec 25, 2000 13.838 -- 4000000 Dec 24, 2000 13.838 -- 4000000 Dec 23, 2000 13.838 -- 4000000 Dec 22, 2000 13.838 -- 4000000 Dec 21, 2000 13.716 -- 4000000 Dec 20, 2000 13.952 0.022369 3750000 Dec 19, 2000 14.054 -- 3750000 Dec 18, 2000 13.968 -- 3750000 Dec 17, 2000 13.798 -- 3750000 Dec 16, 2000 13.798 -- 3750000 Dec 15, 2000 13.798 -- 3750000 Dec 14, 2000 13.914 -- 3750000 Dec 13, 2000 14.02 -- 3750000 Dec 12, 2000 13.832 -- 3750000 Dec 11, 2000 13.916 -- 3750000 Dec 10, 2000 13.858 -- 3750000 Dec 09, 2000 13.858 -- 3750000 Dec 08, 2000 13.858 -- 3750000 Dec 07, 2000 13.68 -- 3750000 Dec 06, 2000 13.626 -- 3750000 Dec 05, 2000 13.926 -- 3750000 Dec 04, 2000 13.834 -- 3750000 Dec 03, 2000 13.716 -- 3750000 Dec 02, 2000 13.716 -- 3750000 Dec 01, 2000 13.716 -- 3750000 Nov 30, 2000 13.916 -- 3750000 Nov 29, 2000 14.162 -- 3750000 Nov 28, 2000 13.96 -- 3750000 Nov 27, 2000 13.922 -- 3750000 Nov 26, 2000 13.524 -- 3750000 Nov 25, 2000 13.524 -- 3750000 Nov 24, 2000 13.524 -- 3750000 Nov 23, 2000 13.5 -- 3750000 Nov 22, 2000 13.5 -- 3750000 Nov 21, 2000 13.636 -- 3750000 Nov 20, 2000 13.448 -- 3750000 Nov 19, 2000 13.56 -- 3250000 Nov 18, 2000 13.56 -- 3250000 Nov 17, 2000 13.56 -- 3250000 Nov 16, 2000 13.606 -- 2500000 Nov 15, 2000 13.77 -- 2500000 Nov 14, 2000 13.594 -- 2500000 Nov 13, 2000 13.364 -- 2500000 Nov 12, 2000 13.94 -- 2500000 Nov 11, 2000 13.94 -- 2500000 Nov 10, 2000 13.94 -- 2500000 Nov 09, 2000 13.94 -- 2500000 Nov 08, 2000 14.032 -- 2500000 Nov 07, 2000 13.846 -- 2500000 Nov 06, 2000 13.906 -- 2500000 Nov 05, 2000 13.768 -- 2500000 Nov 04, 2000 13.768 -- 2500000 Nov 03, 2000 13.768 -- 2500000 Nov 02, 2000 13.84 -- 2500000 Nov 01, 2000 13.78 -- 2500000 Oct 31, 2000 13.658 -- 2500000 Oct 30, 2000 13.596 -- 2500000 Oct 29, 2000 13.542 -- 2500000 Oct 28, 2000 13.542 -- 2500000 Oct 27, 2000 13.542 -- 2500000 Oct 26, 2000 13.738 -- 2500000 Oct 25, 2000 13.744 -- 2500000 Oct 24, 2000 13.506 -- 2500000 Oct 23, 2000 13.64 -- 2500000 Oct 22, 2000 13.314 -- 2500000 Oct 21, 2000 13.314 -- 2500000 Oct 20, 2000 13.314 -- 2500000 Oct 19, 2000 13.228 -- 2500000 Oct 18, 2000 13.422 0.009291 2500000 Oct 17, 2000 13.514 -- 2500000 Oct 16, 2000 13.348 -- 2500000 Oct 15, 2000 13.104 -- 2500000 Oct 14, 2000 13.104 -- 2500000 Oct 13, 2000 13.104 -- 2500000 Oct 12, 2000 13.172 -- 2500000 Oct 11, 2000 13.228 -- 2250000 Oct 10, 2000 13.21 -- 2250000 Oct 09, 2000 12.954 -- 2250000 Oct 08, 2000 13.082 -- 2250000 Oct 07, 2000 13.082 -- 2250000 Oct 06, 2000 13.082 -- 2250000 Oct 05, 2000 13.196 -- 2250000 Oct 04, 2000 12.898 -- 2250000 Oct 03, 2000 13.098 -- 2250000 Oct 02, 2000 13.096 -- 2250000 Oct 01, 2000 13.308 -- 2250000 Sep 30, 2000 54.02821 -- 2250000 Sep 29, 2000 13.308 -- 2250000 Sep 28, 2000 13.258 -- 2250000 Sep 27, 2000 13.064 -- 2250000 Sep 26, 2000 13.044 -- 2500000 Sep 25, 2000 13.196 -- 2500000 Sep 24, 2000 13.252 -- 2500000 Sep 23, 2000 13.252 -- 2500000 Sep 22, 2000 13.252 -- 2500000 Sep 21, 2000 12.832 -- 2500000 Sep 20, 2000 12.492 -- 2500000 Sep 19, 2000 12.444 -- 2500000 Sep 18, 2000 12.382 -- 2500000 Sep 17, 2000 12.512 -- 2250000 Sep 16, 2000 12.512 -- 2250000 Sep 15, 2000 12.512 -- 2250000 Sep 14, 2000 12.57 -- 2250000 Sep 13, 2000 12.596 -- 2250000 Sep 12, 2000 12.466 -- 2250000 Sep 11, 2000 12.384 -- 2250000 Sep 10, 2000 12.402 -- 2250000 Sep 09, 2000 12.402 -- 2250000 Sep 08, 2000 12.402 -- 2250000 Sep 07, 2000 12.356 -- 2250000 Sep 06, 2000 12.124 -- 2250000 Sep 05, 2000 12.432 -- 2250000 Sep 04, 2000 12.786 -- 2250000 Sep 03, 2000 12.786 -- 2250000 Sep 02, 2000 12.786 -- 2250000 Sep 01, 2000 12.786 -- 2250000 Aug 31, 2000 12.75 -- 2250000 Aug 30, 2000 12.658 -- 2250000 Aug 29, 2000 12.594 -- 2250000 Aug 28, 2000 12.726 -- 2250000 Aug 27, 2000 12.82 -- 2000000 Aug 26, 2000 12.82 -- 2000000 Aug 25, 2000 12.82 -- 2000000 Aug 24, 2000 12.714 -- 2000000 Aug 23, 2000 12.616 -- 2000000 Aug 22, 2000 12.536 -- 2000000 Aug 21, 2000 12.586 -- 2000000 Aug 20, 2000 12.39 -- 2000000 Aug 19, 2000 12.39 -- 2000000 Aug 18, 2000 12.39 -- 2000000 Aug 17, 2000 12.65 -- 2000000 Aug 16, 2000 12.554 -- 2000000 Aug 15, 2000 12.494 -- 2000000 Aug 14, 2000 12.58 -- 2000000 Aug 13, 2000 12.62 -- 2000000 Aug 12, 2000 12.62 -- 2000000 Aug 11, 2000 12.62 -- 2000000 Aug 10, 2000 12.456 -- 2000000 Aug 09, 2000 12.446 -- 2000000 Aug 08, 2000 13.026 -- 2000000 Aug 07, 2000 13.08 -- 2000000 Aug 06, 2000 13.086 -- 2000000 Aug 05, 2000 13.086 -- 2000000 Aug 04, 2000 13.086 -- 2000000 Aug 03, 2000 13.134 -- 2000000 Aug 02, 2000 13.074 -- 2000000 Aug 01, 2000 12.94 -- 1500000 Jul 31, 2000 12.478 -- 1500000 Jul 30, 2000 12.592 -- 1500000 Jul 29, 2000 12.592 -- 1500000 Jul 28, 2000 12.592 -- 1500000 Jul 27, 2000 12.67 -- 1500000 Jul 26, 2000 12.458 -- 1500000 Jul 25, 2000 12.552 -- 1500000 Jul 24, 2000 12.876 -- 1500000 Jul 23, 2000 12.654 -- 1500000 Jul 22, 2000 12.654 -- 1500000 Jul 21, 2000 12.654 -- 1500000 Jul 20, 2000 12.55 -- 1500000 Jul 19, 2000 12.692 0.000253 1500000 Jul 18, 2000 12.92 -- 1500000 Jul 17, 2000 13.028 -- 1500000 Jul 16, 2000 12.72 -- 1500000 Jul 15, 2000 12.72 -- 1500000 Jul 14, 2000 12.72 -- 1500000 Jul 13, 2000 12.92 -- 1500000 Jul 12, 2000 13.466 -- 1250000 Jul 11, 2000 13.646 -- 1250000 Jul 10, 2000 13.538 -- 1250000 Jul 09, 2000 13.336 -- 1250000 Jul 08, 2000 13.336 -- 1250000 Jul 07, 2000 13.336 -- 1250000 Jul 06, 2000 13.31 -- 1250000 Jul 05, 2000 13.382 -- 1250000 Jul 04, 2000 13.206 -- 1250000 Jul 03, 2000 13.206 -- 1250000 Jul 02, 2000 13.214 -- 1750000 Jul 01, 2000 13.214 -- 1750000 Jun 30, 2000 13.214 -- 1750000 Jun 29, 2000 13.022 -- 1750000 Jun 28, 2000 12.842 -- 1750000 Jun 27, 2000 12.76 -- 1750000 Jun 26, 2000 12.758 -- 1750000 Jun 25, 2000 12.508 -- 1750000 Jun 24, 2000 12.508 -- 1750000 Jun 23, 2000 12.508 -- 1750000 Jun 22, 2000 12.492 -- 1750000 Jun 21, 2000 12.856 -- 1750000 Jun 20, 2000 12.666 -- 1750000 Jun 19, 2000 12.798 -- 1750000 Jun 18, 2000 12.608 -- 750000 Jun 17, 2000 12.608 -- 750000 Jun 16, 2000 12.608 -- 750000 Jun 15, 2000 12.554 -- 750000 Jun 14, 2000 12.438 -- 750000 Jun 13, 2000 12.268 -- 750000 Jun 12, 2000 11.906 -- 750000 Jun 11, 2000 0 -- 0 Jun 10, 2000 0 -- 0 iShares U.S. Healthcare ETF Fund Inception 12-Jun-2000 Month End Date Monthly Total (NAV) Return Mar 31, 2001 -8.43 Apr 30, 2001 3.93 May 31, 2001 1.5 Jun 30, 2001 -3.19 Jul 31, 2001 3.1300000000000003 Aug 31, 2001 -3.26 Sep 30, 2001 -0.26 Oct 31, 2001 0.56 Nov 30, 2001 5.14 Dec 31, 2001 -2.88 Jan 31, 2002 -2.16 Feb 28, 2002 -0.22999999999999998 Mar 31, 2002 0.6 Apr 30, 2002 -6.29 May 31, 2002 -2.12 Jun 30, 2002 -9.18 Jul 31, 2002 -2.42 Aug 31, 2002 0.61 Sep 30, 2002 -5.94 Oct 31, 2002 5.24 Nov 30, 2002 2.8 Dec 31, 2002 -3.58 Jan 31, 2003 -0.35 Feb 28, 2003 -2.09 Mar 31, 2003 3.82 Apr 30, 2003 3.6900000000000004 May 31, 2003 3.2099999999999995 Jun 30, 2003 3.93 Jul 31, 2003 0.15 Aug 31, 2003 -3.38 Sep 30, 2003 0.2 Oct 31, 2003 1.18 Nov 30, 2003 1.8799999999999997 Dec 31, 2003 5.43 Jan 31, 2004 3.05 Feb 29, 2004 1.05 Mar 31, 2004 -3.3300000000000005 Apr 30, 2004 2.81 May 31, 2004 -0.15 Jun 30, 2004 -0.12 Jul 31, 2004 -5.42 Aug 31, 2004 1.78 Sep 30, 2004 -1.09 Oct 31, 2004 -2.13 Nov 30, 2004 1.96 Dec 31, 2004 5.96 Jan 31, 2005 -3.2099999999999995 Feb 28, 2005 2.74 Mar 31, 2005 -0.06 Apr 30, 2005 3.4099999999999997 May 31, 2005 1.44 Jun 30, 2005 -0.04 Jul 31, 2005 2.62 Aug 31, 2005 -0.01 Sep 30, 2005 -0.74 Oct 31, 2005 -2.77 Nov 30, 2005 1.54 Dec 31, 2005 2.74 Jan 31, 2006 1.6500000000000001 Feb 28, 2006 0.8100000000000002 Mar 31, 2006 -1.08 Apr 30, 2006 -3.01 May 31, 2006 -2.18 Jun 30, 2006 0.22999999999999998 Jul 31, 2006 4.4 Aug 31, 2006 2.88 Sep 30, 2006 1.21 Oct 31, 2006 0.76 Nov 30, 2006 -0.13 Dec 31, 2006 0.96 Jan 31, 2007 3 Feb 28, 2007 -2.15 Mar 31, 2007 0.13999999999999999 Apr 30, 2007 6.65 May 31, 2007 1.6199999999999999 Jun 30, 2007 -3.42 Jul 31, 2007 -3.71 Aug 31, 2007 2.59 Sep 30, 2007 3.2399999999999998 Oct 31, 2007 1.72 Nov 30, 2007 1.06 Dec 31, 2007 -2.6100000000000003 Jan 31, 2008 -5.140000000000001 Feb 29, 2008 -2.15 Mar 31, 2008 -4.18 Apr 30, 2008 1.4200000000000002 May 31, 2008 1.95 Jun 30, 2008 -4.49 Jul 31, 2008 5.7700000000000005 Aug 31, 2008 1.96 Sep 30, 2008 -6.2700000000000005 Oct 31, 2008 -12.57 Nov 30, 2008 -7.42 Dec 31, 2008 6.99 Jan 31, 2009 -1.32 Feb 28, 2009 -11.73 Mar 31, 2009 6.950000000000001 Apr 30, 2009 -0.51 May 31, 2009 6.460000000000001 Jun 30, 2009 3.32 Jul 31, 2009 5.57 Aug 31, 2009 2.22 Sep 30, 2009 1.46 Oct 31, 2009 -2.7 Nov 30, 2009 8.75 Dec 31, 2009 2.71 Jan 31, 2010 0.47000000000000003 Feb 28, 2010 0.47000000000000003 Mar 31, 2010 3.2399999999999998 Apr 30, 2010 -3.15 May 31, 2010 -7.140000000000001 Jun 30, 2010 -1.96 Jul 31, 2010 1.2 Aug 31, 2010 -1.46 Sep 30, 2010 9.4 Oct 31, 2010 1.6400000000000001 Nov 30, 2010 -2.46 Dec 31, 2010 4.6899999999999995 Jan 31, 2011 0.58 Feb 28, 2011 3.39 Mar 31, 2011 2.08 Apr 30, 2011 6.52 May 31, 2011 2.07 Jun 30, 2011 -1.5 Jul 31, 2011 -3.8600000000000003 Aug 31, 2011 -3.01 Sep 30, 2011 -4.55 Oct 31, 2011 5.66 Nov 30, 2011 1.1199999999999999 Dec 31, 2011 2.91 Jan 31, 2012 3.73 Feb 29, 2012 1.54 Mar 31, 2012 4.25 Apr 30, 2012 -0.13 May 31, 2012 -3.5000000000000004 Jun 30, 2012 5.86 Jul 31, 2012 0.97 Aug 31, 2012 1.66 Sep 30, 2012 4.12 Oct 31, 2012 -1.29 Nov 30, 2012 0.8099999999999999 Dec 31, 2012 -0.31 Jan 31, 2013 7.48 Feb 28, 2013 1.26 Mar 31, 2013 6.47 Apr 30, 2013 3.2399999999999998 May 31, 2013 1.6099999999999999 Jun 30, 2013 -0.83 Jul 31, 2013 7.62 Aug 31, 2013 -3.47 Sep 30, 2013 3.2099999999999995 Oct 31, 2013 3.5700000000000003 Nov 30, 2013 4.75 Dec 31, 2013 0.76 Jan 31, 2014 1.49 Feb 28, 2014 6.09 Mar 31, 2014 -1.75 Apr 30, 2014 -0.75 May 31, 2014 2.65 Jun 30, 2014 2.65 Jul 31, 2014 -0.23 Aug 31, 2014 5.26 Sep 30, 2014 -0.02 Oct 31, 2014 5.65 Nov 30, 2014 3.18 Dec 31, 2014 -1.15 Jan 31, 2015 1.6 Feb 28, 2015 4.37 Mar 31, 2015 1.08 Apr 30, 2015 -1.69 May 31, 2015 4.92 Jun 30, 2015 -0.01 Jul 31, 2015 2.76 Aug 31, 2015 -7.870000000000001 Sep 30, 2015 -6.48 Oct 31, 2015 7.1 Nov 30, 2015 -0.1 Dec 31, 2015 1.35 Jan 31, 2016 -8.54 Feb 29, 2016 -0.36 Mar 31, 2016 3.02 Apr 30, 2016 2.96 May 31, 2016 2.27 Jun 30, 2016 0.59 Jul 31, 2016 5.21 Aug 31, 2016 -3.32 Sep 30, 2016 -0.09 Oct 31, 2016 -6.57 Nov 30, 2016 2.31 Dec 31, 2016 0.59 Jan 31, 2017 2.47 Feb 28, 2017 6.42 Mar 31, 2017 -0.57 Apr 30, 2017 1.88 May 31, 2017 0.22 Jun 30, 2017 4.84 Jul 31, 2017 0.61 Aug 31, 2017 2.16 Sep 30, 2017 0.92 Oct 31, 2017 -0.7 Nov 30, 2017 3.04 Dec 31, 2017 -0.72 Jan 31, 2018 6.65 Feb 28, 2018 -4.36 Mar 31, 2018 -2.71 Apr 30, 2018 0.96 May 31, 2018 1.02 Jun 30, 2018 1.63 Jul 31, 2018 6.48 Aug 31, 2018 4.58 Sep 30, 2018 2.58 Oct 31, 2018 -7.21 Nov 30, 2018 6.64 Dec 31, 2018 -8.95 Jan 31, 2019 5.55 Feb 28, 2019 1.33 Mar 31, 2019 0.48 Apr 30, 2019 -2.9 May 31, 2019 -2.59 Jun 30, 2019 6.84 Jul 31, 2019 -1.37 Aug 31, 2019 -0.83 Sep 30, 2019 -0.65 Oct 31, 2019 4.86 Nov 30, 2019 5.68 Dec 31, 2019 3.3 Jan 31, 2020 -2.63 Feb 29, 2020 -6.37 Mar 31, 2020 -4.26 Apr 30, 2020 13.24 May 31, 2020 4 Jun 30, 2020 -2.14 Jul 31, 2020 5.29 Aug 31, 2020 2.25 Sep 30, 2020 -1.65 Oct 31, 2020 -3.4 Nov 30, 2020 8.25 Dec 31, 2020 3.69 Jan 31, 2021 2.18 Feb 28, 2021 -1.92 Mar 31, 2021 2.62 Apr 30, 2021 4.36 May 31, 2021 1.22 Jun 30, 2021 2.79 Jul 31, 2021 4.57 Aug 31, 2021 2.48 Sep 30, 2021 -5.41 Oct 31, 2021 4.74 Nov 30, 2021 -3.53 Dec 31, 2021 7.89 Jan 31, 2022 -7.67 Feb 28, 2022 -1.02 Mar 31, 2022 5.36 Apr 30, 2022 -5.26 May 31, 2022 1.05 Jun 30, 2022 -2.37 Jul 31, 2022 3.410635 Aug 31, 2022 -6.086978 Sep 30, 2022 -2.872016 Oct 31, 2022 9.298399 Nov 30, 2022 4.933431 Dec 31, 2022 -1.762372 Jan 31, 2023 -1.392609 Feb 28, 2023 -4.522512 Mar 31, 2023 2.521837 Apr 30, 2023 2.974228 May 31, 2023 -4.292965 Jun 30, 2023 4.296155 Jul 31, 2023 0.776765 Aug 31, 2023 -0.409934 Sep 30, 2023 -3.505617 Oct 31, 2023 -3.737245 Nov 30, 2023 5.483296 Dec 31, 2023 4.602252 Jan 31, 2024 2.762615 Feb 29, 2024 3.338987 Mar 31, 2024 2.303812 Record Date Ex-Date Payable Date Total Distribution Income ST Cap Gains LT Cap Gains Return of Capital Mar 22, 2024 Mar 21, 2024 Mar 27, 2024 0.166546 0.166546 0 0 0 Dec 21, 2023 Dec 20, 2023 Dec 27, 2023 0.177766 0.177766 0 0 0 Sep 27, 2023 Sep 26, 2023 Oct 02, 2023 0.234043 0.234043 0 0 0 Jun 08, 2023 Jun 07, 2023 Jun 13, 2023 0.109161 0.109161 0 0 0 Mar 24, 2023 Mar 23, 2023 Mar 29, 2023 0.155079 0.155079 0 0 0 Dec 14, 2022 Dec 13, 2022 Dec 19, 2022 0.161726 0.161726 0 0 0 Sep 27, 2022 Sep 26, 2022 Sep 30, 2022 0.204775 0.204775 0 0 0 Jun 10, 2022 Jun 09, 2022 Jun 15, 2022 0.119799 0.119799 0 0 0 Mar 25, 2022 Mar 24, 2022 Mar 30, 2022 0.137459 0.137459 0 0 0 Dec 14, 2021 Dec 13, 2021 Dec 17, 2021 0.155866 0.155866 0 0 0 Sep 27, 2021 Sep 24, 2021 Sep 30, 2021 0.169879 0.169879 0 0 0 Jun 11, 2021 Jun 10, 2021 Jun 16, 2021 0.106008 0.106008 0 0 0 Mar 26, 2021 Mar 25, 2021 Mar 31, 2021 0.132126 0.132126 0 0 0 Dec 15, 2020 Dec 14, 2020 Dec 18, 2020 0.151408 0.151408 0 0 0 Sep 24, 2020 Sep 23, 2020 Sep 29, 2020 0.17785 0.17785 0 0 0 Jun 16, 2020 Jun 15, 2020 Jun 19, 2020 0.12067 0.12067 0 0 0 Mar 26, 2020 Mar 25, 2020 Mar 31, 2020 0.122521 0.122521 0 0 0 Dec 17, 2019 Dec 16, 2019 Dec 20, 2019 0.128518 0.128518 0 0 0 Sep 25, 2019 Sep 24, 2019 Sep 30, 2019 0.150966 0.150966 0 0 0 Jun 18, 2019 Jun 17, 2019 Jun 21, 2019 0.106798 0.106798 0 0 0 Mar 21, 2019 Mar 20, 2019 Mar 26, 2019 0.104556 0.104556 0 0 0 Dec 31, 2018 Dec 28, 2018 Jan 04, 2019 0.285551 0.285551 0 0 0 Dec 18, 2018 Dec 17, 2018 Dec 21, 2018 0.115128 0.115128 0 0 0 Sep 27, 2018 Sep 26, 2018 Oct 02, 2018 0.101415 0.101415 0 0 0 Jun 27, 2018 Jun 26, 2018 Jul 02, 2018 0.104653 0.104653 0 0 0 Mar 23, 2018 Mar 22, 2018 Mar 28, 2018 0.099503 0.099503 0 0 0 Dec 20, 2017 Dec 19, 2017 Dec 26, 2017 0.108165 0.108165 0 0 0 Sep 27, 2017 Sep 26, 2017 Sep 29, 2017 0.095934 0.095934 0 0 0 Jun 29, 2017 Jun 27, 2017 Jun 30, 2017 0.09102 0.09102 0 0 0 Mar 28, 2017 Mar 24, 2017 Mar 30, 2017 0.088605 0.088605 0 0 0 Dec 23, 2016 Dec 21, 2016 Dec 28, 2016 0.102467 0.102467 0 0 0 Sep 28, 2016 Sep 26, 2016 Sep 30, 2016 0.096554 0.096554 0 0 0 Jun 23, 2016 Jun 21, 2016 Jun 27, 2016 0.097626 0.097626 0 0 0 Mar 28, 2016 Mar 23, 2016 Mar 30, 2016 0.074453 0.074453 0 0 0 Dec 31, 2015 Dec 29, 2015 Jan 05, 2016 0.256584 0.256584 0 0 0 Dec 29, 2015 Dec 24, 2015 Dec 31, 2015 0.113439 0.113439 0 0 0 Sep 29, 2015 Sep 25, 2015 Oct 01, 2015 0.092534 0.092534 0 0 0 Jun 26, 2015 Jun 24, 2015 Jun 30, 2015 0.083051 0.083051 0 0 0 Mar 27, 2015 Mar 25, 2015 Mar 31, 2015 0.060869 0.060869 0 0 0 Dec 29, 2014 Dec 24, 2014 Dec 31, 2014 0.085165 0.085165 0 0 0 Sep 26, 2014 Sep 24, 2014 Sep 30, 2014 0.071818 0.071818 0 0 0 Jun 26, 2014 Jun 24, 2014 Jun 30, 2014 0.086467 0.086467 0 0 0 Mar 27, 2014 Mar 25, 2014 Mar 31, 2014 0.058444 0.058444 0 0 0 Dec 31, 2013 Dec 27, 2013 Jan 03, 2014 0.006122 0.006122 0 0 0 Dec 26, 2013 Dec 23, 2013 Dec 30, 2013 0.067636 0.067636 0 0 0 Sep 26, 2013 Sep 24, 2013 Sep 30, 2013 0.058698 0.058698 0 0 0 Jun 28, 2013 Jun 26, 2013 Jul 02, 2013 0.068519 0.068519 0 0 0 Mar 27, 2013 Mar 25, 2013 Apr 01, 2013 0.059246 0.059246 0 0 0 Dec 21, 2012 Dec 19, 2012 Dec 26, 2012 0.077426 0.077426 0 0 0 Sep 27, 2012 Sep 25, 2012 Oct 01, 2012 0.072016 0.072016 0 0 0 Jun 21, 2012 Jun 19, 2012 Jun 25, 2012 0.065023 0.065023 0 0 0 Mar 28, 2012 Mar 26, 2012 Mar 30, 2012 0.067434 0.067434 0 0 0 Dec 27, 2011 Dec 22, 2011 Dec 29, 2011 0.062335 0.062335 0 0 0 Sep 27, 2011 Sep 23, 2011 Sep 29, 2011 0.061693 0.061693 0 0 0 Jun 28, 2011 Jun 24, 2011 Jun 30, 2011 0.052357 0.052357 0 0 0 Mar 29, 2011 Mar 25, 2011 Mar 31, 2011 0.045359 0.045359 0 0 0 Dec 27, 2010 Dec 22, 2010 Dec 29, 2010 0.053852 0.053852 0 0 0 Sep 27, 2010 Sep 23, 2010 Sep 29, 2010 0.057286 0.057286 0 0 0 Jun 28, 2010 Jun 24, 2010 Jun 30, 2010 0.055842 0.055842 0 0 0 Mar 29, 2010 Mar 25, 2010 Mar 31, 2010 0.041296 0.041296 0 0 0 Dec 28, 2009 Dec 23, 2009 Dec 30, 2009 0.050707 0.050707 0 0 0 Sep 24, 2009 Sep 22, 2009 Sep 28, 2009 0.045225 0.045225 0 0 0 Jun 26, 2009 Jun 24, 2009 Jun 30, 2009 0.046177 0.046177 0 0 0 Mar 27, 2009 Mar 25, 2009 Mar 31, 2009 0.053848 0.053848 0 0 0 Dec 26, 2008 Dec 23, 2008 Dec 30, 2008 0.049569 0.049569 0 0 0 Sep 26, 2008 Sep 24, 2008 Sep 30, 2008 0.034002 0.034002 0 0 0 Jun 27, 2008 Jun 25, 2008 Jun 30, 2008 0.049134 0.049134 0 0 0 Mar 27, 2008 Mar 25, 2008 Mar 31, 2008 0.042222 0.042222 0 0 0 Dec 31, 2007 Dec 27, 2007 Jan 03, 2008 0.036065 0.036065 0 0 0 Sep 27, 2007 Sep 25, 2007 Oct 01, 2007 0.036489 0.036489 0 0 0 Jul 02, 2007 Jun 28, 2007 Jul 05, 2007 0.060773 0.060773 0 0 0 Mar 27, 2007 Mar 23, 2007 Mar 29, 2007 0.05534 0.05534 0 0 0 Dec 22, 2006 Dec 20, 2006 Dec 27, 2006 0.030921 0.030921 0 0 0 Sep 28, 2006 Sep 26, 2006 Oct 02, 2006 0.032394 0.032394 0 0 0 Jun 26, 2006 Jun 22, 2006 Jun 28, 2006 0.02991 0.02991 0 0 0 Mar 28, 2006 Mar 24, 2006 Mar 30, 2006 0.023263 0.023263 0 0 0 Dec 27, 2005 Dec 22, 2005 Dec 29, 2005 0.02373 0.02373 0 0 0 Sep 27, 2005 Sep 23, 2005 Sep 29, 2005 0.021095 0.021095 0 0 0 Jun 22, 2005 Jun 20, 2005 Jun 24, 2005 0.023733 0.023733 0 0 0 Mar 29, 2005 Mar 24, 2005 Mar 31, 2005 0.02302 0.02302 0 0 0 Dec 28, 2004 Dec 23, 2004 Dec 30, 2004 0.019409 0.019409 0 0 0 Sep 28, 2004 Sep 24, 2004 Sep 30, 2004 0.021211 0.021211 0 0 0 Jun 29, 2004 Jun 25, 2004 Jul 01, 2004 0.01986 0.01986 0 0 0 Mar 30, 2004 Mar 26, 2004 Apr 01, 2004 0.015802 0.015802 0 0 0 Dec 16, 2003 Dec 12, 2003 Dec 23, 2003 0.022379 0.022379 0 0 0 Sep 16, 2003 Sep 12, 2003 Sep 23, 2003 0.021135 0.021135 0 0 0 Jun 17, 2003 Jun 13, 2003 Jun 24, 2003 0.020092 0.020092 0 0 0 Mar 11, 2003 Mar 07, 2003 Mar 18, 2003 0.020234 0.020234 0 0 0 Dec 17, 2002 Dec 13, 2002 Dec 23, 2002 0.022977 0.022977 0 0 0 Sep 17, 2002 Sep 13, 2002 Sep 24, 2002 0.01611 0.01611 0 0 0 Jun 18, 2002 Jun 14, 2002 Jun 25, 2002 0.016144 0.016144 0 0 0 Mar 12, 2002 Mar 08, 2002 Mar 19, 2002 0.019054 0.019054 0 0 0 Dec 18, 2001 Dec 14, 2001 Dec 26, 2001 0.012568 0.012568 0 0 0 Oct 03, 2001 Oct 01, 2001 Oct 10, 2001 0.009614 0.009614 0 0 0 Jun 12, 2001 Jun 08, 2001 Jun 19, 2001 0.012581 0.012581 0 0 0 Mar 13, 2001 Mar 09, 2001 Mar 20, 2001 0.01386 0.01386 0 0 0 Dec 22, 2000 Dec 20, 2000 Dec 29, 2000 0.022369 0.005135 0.017234 0 0 Oct 20, 2000 Oct 18, 2000 Oct 27, 2000 0.009291 0.009291 0 0 0 Jul 21, 2000 Jul 19, 2000 Jul 28, 2000 0.000253 0.000253 0 0 0