Cotizacion histórica de ARMHY
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 01/01/2012 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 04/11/2008 | 5.26 | 5.30 | 5.20 | 5.22 | 5.22 | 0.00 | 488,454.00 |
| 04/10/2008 | 5.31 | 5.40 | 5.27 | 5.32 | 5.32 | 0.00 | 1,040,450.00 |
| 04/09/2008 | 5.44 | 5.44 | 5.34 | 5.37 | 5.37 | 0.00 | 1,388,937.00 |
| 04/08/2008 | 5.41 | 5.51 | 5.36 | 5.44 | 5.44 | 0.00 | 1,393,790.00 |
| 04/07/2008 | 5.73 | 5.74 | 5.58 | 5.65 | 5.65 | 0.00 | 1,479,126.00 |
| 04/04/2008 | 5.43 | 5.45 | 5.37 | 5.41 | 5.41 | 0.00 | 346,324.00 |
| 04/03/2008 | 5.37 | 5.53 | 5.35 | 5.49 | 5.49 | 0.00 | 730,709.00 |
| 04/02/2008 | 5.62 | 5.65 | 5.55 | 5.61 | 5.61 | 0.00 | 624,422.00 |
| 04/01/2008 | 5.52 | 5.62 | 5.50 | 5.62 | 5.62 | 0.00 | 681,537.00 |
| 03/31/2008 | 5.15 | 5.29 | 5.15 | 5.27 | 5.27 | 0.00 | 509,557.00 |
| 03/28/2008 | 5.12 | 5.16 | 5.08 | 5.12 | 5.12 | 0.00 | 1,177,183.00 |
| 03/27/2008 | 5.38 | 5.39 | 5.06 | 5.09 | 5.09 | 0.00 | 1,192,070.00 |
| 03/26/2008 | 5.26 | 5.32 | 5.22 | 5.29 | 5.29 | 0.00 | 633,444.00 |
| 03/25/2008 | 5.17 | 5.23 | 5.08 | 5.17 | 5.17 | 0.00 | 662,537.00 |
| 03/24/2008 | 4.98 | 5.23 | 4.98 | 5.13 | 5.13 | 0.00 | 434,320.00 |
| 03/20/2008 | 5.01 | 5.06 | 4.89 | 5.04 | 5.04 | 0.00 | 1,361,253.00 |
| 03/19/2008 | 4.95 | 5.05 | 4.85 | 4.88 | 4.88 | 0.00 | 719,460.00 |
| 03/18/2008 | 5.04 | 5.28 | 5.03 | 5.28 | 5.28 | 0.00 | 611,717.00 |
| 03/17/2008 | 4.80 | 4.89 | 4.78 | 4.83 | 4.83 | 0.00 | 657,552.00 |
| 03/14/2008 | 5.26 | 5.26 | 4.99 | 5.01 | 5.01 | 0.00 | 390,952.00 |
| 03/13/2008 | 5.10 | 5.23 | 5.01 | 5.22 | 5.22 | 0.00 | 664,536.00 |
| 03/12/2008 | 5.12 | 5.21 | 5.10 | 5.11 | 5.11 | 0.00 | 329,539.00 |
| 03/11/2008 | 4.98 | 5.01 | 4.87 | 5.01 | 5.01 | 0.00 | 1,261,072.00 |
| 03/10/2008 | 5.07 | 5.12 | 4.95 | 4.98 | 4.98 | 0.00 | 909,924.00 |
| 03/07/2008 | 5.30 | 5.37 | 5.16 | 5.19 | 5.19 | 0.00 | 1,439,411.00 |
| 03/06/2008 | 5.52 | 5.53 | 5.38 | 5.39 | 5.39 | 0.00 | 1,907,350.00 |
| 03/05/2008 | 5.26 | 5.40 | 5.25 | 5.33 | 5.33 | 0.00 | 598,917.00 |
| 03/04/2008 | 0.00 | 0.00 | 0.00 | 5.32 | 5.32 | 0.00 | 0.00 |
| 03/03/2008 | 5.40 | 5.43 | 5.32 | 5.38 | 5.38 | 0.00 | 1,076,056.00 |
| 02/29/2008 | 5.48 | 5.48 | 5.39 | 5.39 | 5.39 | 0.00 | 1,033,514.00 |
| 02/28/2008 | 5.76 | 5.76 | 5.60 | 5.65 | 5.65 | 0.00 | 857,992.00 |
| 02/27/2008 | 5.92 | 5.99 | 5.85 | 5.90 | 5.90 | 0.00 | 434,525.00 |
| 02/26/2008 | 5.99 | 6.11 | 5.95 | 6.03 | 6.03 | 0.00 | 1,141,437.00 |
| 02/25/2008 | 5.93 | 5.99 | 5.89 | 5.96 | 5.96 | 0.00 | 807,019.00 |
| 02/22/2008 | 5.81 | 5.90 | 5.75 | 5.90 | 5.90 | 0.00 | 469,822.00 |
| 02/21/2008 | 5.73 | 5.76 | 5.64 | 5.69 | 5.69 | 0.00 | 357,537.00 |
| 02/20/2008 | 5.54 | 5.61 | 5.50 | 5.59 | 5.59 | 0.00 | 715,567.00 |
| 02/19/2008 | 5.89 | 5.95 | 5.86 | 5.89 | 5.89 | 0.00 | 191,921.00 |
| 02/15/2008 | 5.88 | 5.91 | 5.82 | 5.86 | 5.86 | 0.00 | 1,008,294.00 |
| 02/14/2008 | 0.00 | 0.00 | 0.00 | 5.88 | 5.88 | 0.00 | 0.00 |
| 02/13/2008 | 5.81 | 5.91 | 5.76 | 5.90 | 5.90 | 0.00 | 625,742.00 |
| 02/12/2008 | 5.70 | 5.84 | 5.67 | 5.78 | 5.78 | 0.00 | 391,157.00 |
| 02/11/2008 | 5.60 | 5.69 | 5.55 | 5.64 | 5.64 | 0.00 | 1,083,094.00 |
| 02/08/2008 | 5.54 | 5.69 | 5.51 | 5.68 | 5.68 | 0.00 | 1,727,220.00 |
| 02/06/2008 | 5.60 | 5.72 | 5.54 | 5.67 | 5.67 | 0.00 | 722,907.00 |
| 02/05/2008 | 5.77 | 5.88 | 5.57 | 5.59 | 5.59 | 0.00 | 3,769,320.00 |
| 02/04/2008 | 6.76 | 7.14 | 6.74 | 7.06 | 7.06 | 0.00 | 904,839.00 |
| 02/01/2008 | 7.01 | 7.27 | 6.98 | 7.22 | 7.22 | 0.00 | 1,048,436.00 |
| 01/31/2008 | 6.78 | 7.09 | 6.74 | 7.08 | 7.08 | 0.00 | 703,092.00 |
| 01/30/2008 | 7.06 | 7.34 | 7.04 | 7.18 | 7.18 | 0.00 | 326,341.00 |
| 01/29/2008 | 7.19 | 7.25 | 7.13 | 7.19 | 7.19 | 0.00 | 363,134.00 |
| 01/28/2008 | 7.02 | 7.17 | 6.92 | 7.11 | 7.11 | 0.00 | 675,704.00 |
| 01/25/2008 | 7.14 | 7.58 | 7.12 | 7.36 | 7.36 | 0.00 | 780,070.00 |
| 01/24/2008 | 6.98 | 7.19 | 6.95 | 7.12 | 7.12 | 0.00 | 597,420.00 |
| 01/23/2008 | 6.31 | 6.59 | 6.22 | 6.57 | 6.57 | 0.00 | 420,516.00 |
| 01/22/2008 | 6.28 | 6.51 | 6.28 | 6.50 | 6.50 | 0.00 | 495,372.00 |
| 01/18/2008 | 6.42 | 6.57 | 6.42 | 6.51 | 6.51 | 0.00 | 1,183,039.00 |
| 01/17/2008 | 6.37 | 6.52 | 6.26 | 6.32 | 6.32 | 0.00 | 880,655.00 |
| 01/16/2008 | 6.02 | 6.25 | 6.02 | 6.14 | 6.14 | 0.00 | 781,735.00 |
| 01/15/2008 | 6.28 | 6.28 | 6.11 | 6.19 | 6.19 | 0.00 | 453,627.00 |
| 01/14/2008 | 6.43 | 6.48 | 6.37 | 6.42 | 6.42 | 0.00 | 211,347.00 |
| 01/11/2008 | 6.29 | 6.49 | 6.26 | 6.37 | 6.37 | 0.00 | 306,458.00 |
| 01/10/2008 | 6.45 | 6.45 | 6.37 | 6.38 | 6.38 | 0.00 | 53,098.00 |
| 01/09/2008 | 6.46 | 6.57 | 6.40 | 6.52 | 6.52 | 0.00 | 918,800.00 |
| 01/08/2008 | 6.39 | 6.66 | 6.35 | 6.50 | 6.50 | 0.00 | 464,575.00 |
| 01/07/2008 | 6.83 | 6.90 | 6.72 | 6.74 | 6.74 | 0.00 | 421,930.00 |
| 01/04/2008 | 7.08 | 7.13 | 7.02 | 7.08 | 7.08 | 0.00 | 47,995.00 |
| 01/03/2008 | 7.29 | 7.31 | 7.20 | 7.23 | 7.23 | 0.00 | 231,923.00 |
| 01/02/2008 | 7.49 | 7.53 | 7.41 | 7.44 | 7.44 | 0.00 | 48,097.00 |
| 12/31/2007 | 7.42 | 7.49 | 7.35 | 7.40 | 7.40 | 0.00 | 235,964.00 |
| 12/28/2007 | 7.38 | 7.57 | 7.38 | 7.49 | 7.49 | 0.00 | 646,786.00 |
| 12/27/2007 | 7.36 | 7.38 | 7.25 | 7.26 | 7.26 | 0.00 | 253,535.00 |
| 12/26/2007 | 7.36 | 7.36 | 7.24 | 7.31 | 7.31 | 0.00 | 228,660.00 |
| 12/21/2007 | 7.29 | 7.36 | 7.27 | 7.33 | 7.33 | 0.00 | 343,798.00 |
| 12/20/2007 | 7.26 | 7.30 | 7.22 | 7.25 | 7.25 | 0.00 | 385,210.00 |
| 12/19/2007 | 7.31 | 7.36 | 7.19 | 7.27 | 7.27 | 0.00 | 352,749.00 |
| 12/18/2007 | 7.40 | 7.43 | 7.21 | 7.25 | 7.25 | 0.00 | 252,297.00 |
| 12/17/2007 | 7.50 | 7.52 | 7.36 | 7.36 | 7.36 | 0.00 | 260,493.00 |
| 12/14/2007 | 7.62 | 7.87 | 7.61 | 7.68 | 7.68 | 0.00 | 200,137.00 |
| 12/13/2007 | 7.70 | 7.74 | 7.65 | 7.70 | 7.70 | 0.00 | 51,224.00 |
| 12/12/2007 | 8.02 | 8.08 | 7.91 | 7.94 | 7.94 | 0.00 | 55,089.00 |
| 12/11/2007 | 8.08 | 8.10 | 8.07 | 8.08 | 8.08 | 0.00 | 30,625.00 |
| 12/10/2007 | 8.13 | 8.17 | 8.05 | 8.08 | 8.08 | 0.00 | 1,881,137.00 |
| 12/07/2007 | 8.17 | 8.24 | 8.11 | 8.20 | 8.20 | 0.00 | 225,229.00 |
| 12/06/2007 | 7.91 | 7.99 | 7.88 | 7.98 | 7.98 | 0.00 | 182,876.00 |
| 12/05/2007 | 7.90 | 7.99 | 7.90 | 7.95 | 7.95 | 0.00 | 256,145.00 |
| 12/04/2007 | 7.84 | 7.89 | 7.77 | 7.81 | 7.81 | 0.00 | 363,524.00 |
| 12/03/2007 | 8.17 | 8.22 | 8.17 | 8.18 | 8.18 | 0.00 | 58,754.00 |
| 11/30/2007 | 8.28 | 8.34 | 8.18 | 8.23 | 8.23 | 0.00 | 259,604.00 |
| 11/29/2007 | 8.18 | 8.21 | 8.14 | 8.20 | 8.20 | 0.00 | 84,247.00 |
| 11/28/2007 | 8.08 | 8.43 | 8.08 | 8.41 | 8.41 | 0.00 | 415,227.00 |
| 11/27/2007 | 7.68 | 7.72 | 7.56 | 7.62 | 7.62 | 0.00 | 324,499.00 |
| 11/26/2007 | 7.88 | 7.94 | 7.73 | 7.73 | 7.73 | 0.00 | 267,086.00 |
| 11/23/2007 | 7.81 | 7.85 | 7.80 | 7.81 | 7.81 | 0.00 | 26,956.00 |
| 11/21/2007 | 7.88 | 7.93 | 7.74 | 7.84 | 7.84 | 0.00 | 669,855.00 |
| 11/20/2007 | 8.07 | 8.16 | 7.98 | 8.07 | 8.07 | 0.00 | 480,149.00 |
| 11/19/2007 | 7.87 | 7.99 | 7.87 | 7.97 | 7.97 | 0.00 | 1,414,190.00 |
| 11/16/2007 | 7.92 | 8.00 | 7.83 | 7.97 | 7.97 | 0.00 | 367,427.00 |
| 11/15/2007 | 7.93 | 8.04 | 7.87 | 7.97 | 7.97 | 0.00 | 432,287.00 |
| 11/14/2007 | 8.35 | 8.35 | 8.25 | 8.26 | 8.26 | 0.00 | 477,144.00 |
| 11/13/2007 | 8.29 | 8.34 | 8.23 | 8.30 | 8.30 | 0.00 | 613,559.00 |
| 11/12/2007 | 0.00 | 0.00 | 0.00 | 8.12 | 8.12 | 0.00 | 0.00 |
| 11/09/2007 | 8.43 | 8.59 | 8.32 | 8.43 | 8.43 | 0.00 | 727,145.00 |
| 11/08/2007 | 8.90 | 8.95 | 8.83 | 8.84 | 8.84 | 0.00 | 176,174.00 |
| 11/07/2007 | 8.93 | 8.97 | 8.77 | 8.77 | 8.77 | 0.00 | 159,551.00 |
| 11/06/2007 | 8.94 | 9.02 | 8.93 | 9.01 | 9.01 | 0.00 | 118,961.00 |
| 11/05/2007 | 0.00 | 0.00 | 0.00 | 8.92 | 8.92 | 0.00 | 0.00 |
| 11/02/2007 | 8.99 | 9.00 | 8.83 | 8.96 | 8.96 | 0.00 | 230,376.00 |
| 11/01/2007 | 9.15 | 9.20 | 8.99 | 9.02 | 9.02 | 0.00 | 532,230.00 |
| 10/31/2007 | 9.05 | 9.35 | 9.05 | 9.30 | 9.30 | 0.00 | 746,795.00 |
| 10/30/2007 | 9.08 | 9.16 | 9.04 | 9.12 | 9.12 | 0.00 | 782,797.00 |
| 10/29/2007 | 9.02 | 9.17 | 8.96 | 9.11 | 9.11 | 0.00 | 446,609.00 |
| 10/26/2007 | 9.09 | 9.11 | 8.93 | 9.04 | 9.04 | 0.00 | 288,043.00 |
| 10/25/2007 | 8.78 | 8.95 | 8.75 | 8.89 | 8.89 | 0.00 | 395,732.00 |
| 10/24/2007 | 9.48 | 9.51 | 9.11 | 9.22 | 9.22 | 0.00 | 303,582.00 |
| 10/23/2007 | 9.40 | 9.44 | 9.29 | 9.44 | 9.44 | 0.00 | 187,996.00 |
| 10/22/2007 | 9.00 | 9.10 | 8.95 | 9.07 | 9.07 | 0.00 | 143,638.00 |
| 10/19/2007 | 9.24 | 9.24 | 9.07 | 9.07 | 9.07 | 0.00 | 186,416.00 |
| 10/18/2007 | 9.26 | 9.29 | 9.07 | 9.20 | 9.20 | 0.00 | 84,988.00 |
| 10/17/2007 | 9.63 | 9.69 | 9.55 | 9.67 | 9.67 | 0.00 | 226,804.00 |
| 10/16/2007 | 9.41 | 9.41 | 9.30 | 9.36 | 9.36 | 0.00 | 67,061.00 |
| 10/15/2007 | 9.57 | 9.59 | 9.47 | 9.51 | 9.51 | 0.00 | 144,737.00 |
| 10/12/2007 | 9.45 | 9.51 | 9.40 | 9.47 | 9.47 | 0.00 | 1,359,001.00 |
| 10/11/2007 | 9.50 | 9.65 | 9.43 | 9.50 | 9.50 | 0.00 | 250,498.00 |
| 10/10/2007 | 9.39 | 9.46 | 9.37 | 9.45 | 9.45 | 0.00 | 67,755.00 |
| 10/09/2007 | 9.39 | 9.41 | 9.35 | 9.41 | 9.41 | 0.00 | 27,457.00 |
| 10/08/2007 | 9.59 | 9.62 | 9.50 | 9.51 | 9.51 | 0.00 | 151,368.00 |
| 10/05/2007 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 0.00 | 3,689.00 |
| 10/04/2007 | 9.35 | 9.36 | 9.34 | 9.35 | 9.35 | 0.00 | 2,167.00 |
| 10/03/2007 | 9.48 | 9.49 | 9.34 | 9.36 | 9.36 | 0.00 | 191,428.00 |
| 10/02/2007 | 9.49 | 9.52 | 9.47 | 9.49 | 9.49 | 0.00 | 22,981.00 |
| 10/01/2007 | 9.30 | 9.42 | 9.30 | 9.42 | 9.42 | 0.00 | 149,567.00 |
| 09/28/2007 | 9.34 | 9.41 | 9.29 | 9.32 | 9.32 | 0.00 | 254,398.00 |
| 09/27/2007 | 9.16 | 9.17 | 9.02 | 9.08 | 9.08 | 0.00 | 177,302.00 |
| 09/26/2007 | 8.76 | 8.76 | 8.73 | 8.76 | 8.76 | 0.00 | 68,193.00 |
| 09/25/2007 | 8.58 | 8.78 | 8.56 | 8.76 | 8.76 | 0.00 | 182,723.00 |
| 09/24/2007 | 8.94 | 8.95 | 8.93 | 8.94 | 8.94 | 0.00 | 13,719.00 |
| 09/21/2007 | 8.86 | 9.08 | 8.85 | 8.98 | 8.98 | 0.00 | 146,193.00 |
| 09/20/2007 | 8.48 | 8.71 | 8.46 | 8.62 | 8.62 | 0.00 | 272,069.00 |
| 09/19/2007 | 8.47 | 8.50 | 8.46 | 8.47 | 8.47 | 0.00 | 12,289.00 |
| 09/18/2007 | 8.20 | 8.39 | 8.13 | 8.39 | 8.39 | 0.00 | 475,715.00 |
| 09/17/2007 | 8.43 | 8.51 | 8.30 | 8.34 | 8.34 | 0.00 | 165,598.00 |
| 09/14/2007 | 8.34 | 8.34 | 8.17 | 8.27 | 8.27 | 0.00 | 705,379.00 |
| 09/13/2007 | 8.79 | 8.82 | 8.72 | 8.82 | 8.82 | 0.00 | 4,982.00 |
| 09/12/2007 | 8.87 | 8.87 | 8.82 | 8.86 | 8.86 | 0.00 | 2,554.00 |
| 09/11/2007 | 8.78 | 8.91 | 8.78 | 8.89 | 8.89 | 0.00 | 89,290.00 |
| 09/10/2007 | 8.91 | 8.99 | 8.67 | 8.74 | 8.74 | 0.00 | 160,458.00 |
| 09/07/2007 | 8.93 | 8.99 | 8.87 | 8.87 | 8.87 | 0.00 | 28,893.00 |
| 09/06/2007 | 8.96 | 9.08 | 8.93 | 9.04 | 9.04 | 0.00 | 137,696.00 |
| 09/05/2007 | 8.82 | 8.91 | 8.79 | 8.86 | 8.86 | 0.00 | 138,989.00 |
| 09/04/2007 | 8.77 | 8.97 | 8.74 | 8.91 | 8.91 | 0.00 | 413,784.00 |
| 08/31/2007 | 8.81 | 8.96 | 8.80 | 8.92 | 8.92 | 0.00 | 249,846.00 |
| 08/30/2007 | 8.49 | 8.69 | 8.49 | 8.57 | 8.57 | 0.00 | 266,563.00 |
| 08/29/2007 | 8.46 | 8.59 | 8.42 | 8.58 | 8.58 | 0.00 | 712,232.00 |
| 08/28/2007 | 8.44 | 8.48 | 8.27 | 8.29 | 8.29 | 0.00 | 144,393.00 |
| 08/27/2007 | 8.54 | 8.63 | 8.51 | 8.59 | 8.59 | 0.00 | 122,431.00 |
| 08/24/2007 | 8.56 | 8.64 | 8.56 | 8.59 | 8.59 | 0.00 | 33,819.00 |
| 08/23/2007 | 8.67 | 8.69 | 8.56 | 8.56 | 8.56 | 0.00 | 115,723.00 |
| 08/22/2007 | 8.68 | 8.78 | 8.60 | 8.60 | 8.60 | 0.00 | 280,639.00 |
| 08/21/2007 | 8.36 | 8.47 | 8.35 | 8.44 | 8.44 | 0.00 | 521,611.00 |
| 08/20/2007 | 8.65 | 8.65 | 8.40 | 8.54 | 8.54 | 0.00 | 393,135.00 |
| 08/17/2007 | 8.57 | 8.81 | 8.54 | 8.73 | 8.73 | 0.00 | 1,047,508.00 |
| 08/16/2007 | 8.33 | 8.44 | 8.26 | 8.31 | 8.31 | 0.00 | 189,140.00 |
| 08/15/2007 | 8.48 | 8.74 | 8.45 | 8.48 | 8.48 | 0.00 | 1,054,154.00 |
| 08/14/2007 | 8.94 | 8.99 | 8.79 | 8.81 | 8.81 | 0.00 | 1,342,850.00 |
| 08/13/2007 | 9.11 | 9.12 | 8.88 | 8.94 | 8.94 | 0.00 | 271,709.00 |
| 08/10/2007 | 8.94 | 9.00 | 8.81 | 8.88 | 8.88 | 0.00 | 1,252,675.00 |
| 08/09/2007 | 9.53 | 9.62 | 9.34 | 9.35 | 9.35 | 0.00 | 569,571.00 |
| 08/08/2007 | 9.31 | 10.07 | 9.31 | 9.52 | 9.52 | 0.00 | 1,027,706.00 |
| 08/07/2007 | 8.73 | 8.94 | 8.72 | 8.93 | 8.93 | 0.00 | 318,942.00 |
| 08/06/2007 | 8.70 | 8.74 | 8.60 | 8.73 | 8.73 | 0.00 | 407,260.00 |
| 08/03/2007 | 9.04 | 9.07 | 8.88 | 8.95 | 8.95 | 0.00 | 324,917.00 |
| 08/02/2007 | 8.64 | 8.93 | 8.62 | 8.92 | 8.92 | 0.00 | 728,251.00 |
| 08/01/2007 | 8.78 | 8.85 | 8.77 | 8.75 | 8.75 | 0.00 | 140,885.00 |
| 07/31/2007 | 8.91 | 9.05 | 8.90 | 9.04 | 9.04 | 0.00 | 209,731.00 |
| 07/30/2007 | 8.83 | 8.89 | 8.74 | 8.88 | 8.88 | 0.00 | 388,112.00 |
| 07/27/2007 | 8.79 | 8.98 | 8.76 | 8.78 | 8.78 | 0.00 | 352,135.00 |
| 07/26/2007 | 8.54 | 9.02 | 8.38 | 8.89 | 8.89 | 0.00 | 1,428,795.00 |
| 07/25/2007 | 9.19 | 9.24 | 9.00 | 9.11 | 9.11 | 0.00 | 752,920.00 |
| 07/24/2007 | 9.30 | 9.34 | 9.07 | 9.08 | 9.08 | 0.00 | 1,092,290.00 |
| 07/23/2007 | 9.40 | 9.47 | 9.32 | 9.33 | 9.33 | 0.00 | 1,063,401.00 |
| 07/20/2007 | 9.48 | 9.51 | 9.42 | 9.47 | 9.47 | 0.00 | 136,660.00 |
| 07/19/2007 | 9.47 | 9.48 | 9.43 | 9.47 | 9.47 | 0.00 | 167,557.00 |
| 07/18/2007 | 9.45 | 9.48 | 9.35 | 9.39 | 9.39 | 0.00 | 346,297.00 |
| 07/17/2007 | 9.41 | 9.55 | 9.39 | 9.47 | 9.47 | 0.00 | 343,642.00 |
| 07/16/2007 | 9.38 | 9.40 | 9.32 | 9.32 | 9.32 | 0.00 | 349,229.00 |
| 07/13/2007 | 9.30 | 9.40 | 9.26 | 9.34 | 9.34 | 0.00 | 600,445.00 |
| 07/12/2007 | 9.15 | 9.25 | 9.14 | 9.25 | 9.25 | 0.00 | 269,541.00 |
| 07/11/2007 | 9.16 | 9.24 | 9.11 | 9.21 | 9.21 | 0.00 | 2,135,606.00 |
| 07/10/2007 | 9.38 | 9.38 | 9.21 | 9.21 | 9.21 | 0.00 | 240,727.00 |
| 07/09/2007 | 9.39 | 9.44 | 9.36 | 9.40 | 9.40 | 0.00 | 380,340.00 |
| 07/06/2007 | 9.20 | 9.27 | 9.16 | 9.23 | 9.23 | 0.00 | 458,388.00 |
| 07/05/2007 | 9.25 | 9.28 | 9.18 | 9.27 | 9.27 | 0.00 | 802,657.00 |
| 07/03/2007 | 8.90 | 8.98 | 8.90 | 8.94 | 8.94 | 0.00 | 135,431.00 |
| 07/02/2007 | 8.88 | 8.89 | 8.80 | 8.82 | 8.82 | 0.00 | 427,305.00 |
| 06/29/2007 | 8.79 | 8.84 | 8.77 | 8.81 | 8.81 | 0.00 | 68,802.00 |
| 06/28/2007 | 8.61 | 8.74 | 8.59 | 8.68 | 8.68 | 0.00 | 204,860.00 |
| 06/27/2007 | 8.50 | 8.60 | 8.45 | 8.60 | 8.60 | 0.00 | 310,227.00 |
| 06/26/2007 | 8.64 | 8.71 | 8.55 | 8.61 | 8.61 | 0.00 | 255,264.00 |
| 06/25/2007 | 8.67 | 8.79 | 8.62 | 8.64 | 8.64 | 0.00 | 265,502.00 |
| 06/21/2007 | 8.30 | 8.42 | 8.28 | 8.41 | 8.41 | 0.00 | 262,128.00 |
| 06/20/2007 | 8.46 | 8.50 | 8.35 | 8.37 | 8.37 | 0.00 | 149,911.00 |
| 06/19/2007 | 8.44 | 8.45 | 8.36 | 8.40 | 8.40 | 0.00 | 227,628.00 |
| 06/18/2007 | 8.52 | 8.55 | 8.44 | 8.44 | 8.44 | 0.00 | 290,525.00 |
| 06/15/2007 | 8.60 | 8.68 | 8.56 | 8.60 | 8.60 | 0.00 | 563,170.00 |
| 06/14/2007 | 8.42 | 8.42 | 8.38 | 8.41 | 8.41 | 0.00 | 46,398.00 |
| 06/13/2007 | 8.23 | 8.43 | 8.23 | 8.35 | 8.35 | 0.00 | 1,097,450.00 |
| 06/11/2007 | 8.11 | 8.11 | 7.98 | 8.02 | 8.02 | 0.00 | 547,261.00 |
| 06/08/2007 | 8.00 | 8.07 | 7.96 | 8.02 | 8.02 | 0.00 | 112,015.00 |
| 06/05/2007 | 8.39 | 8.39 | 8.27 | 8.31 | 8.31 | 0.00 | 186,131.00 |
| 06/04/2007 | 8.40 | 8.41 | 8.37 | 8.40 | 8.40 | 0.00 | 71,988.00 |
| 06/01/2007 | 8.41 | 8.50 | 8.39 | 8.39 | 8.39 | 0.00 | 283,419.00 |
| 05/31/2007 | 8.34 | 8.35 | 8.29 | 8.30 | 8.30 | 0.00 | 215,712.00 |
| 05/30/2007 | 8.21 | 8.32 | 8.16 | 8.23 | 8.23 | 0.00 | 193,860.00 |
| 05/29/2007 | 8.20 | 8.25 | 8.16 | 8.17 | 8.17 | 0.00 | 170,865.00 |
| 05/25/2007 | 8.12 | 8.19 | 8.12 | 8.19 | 8.19 | 0.00 | 59,413.00 |
| 05/24/2007 | 8.20 | 8.24 | 8.13 | 8.15 | 8.15 | 0.00 | 1,333,190.00 |
| 05/23/2007 | 8.44 | 8.48 | 8.28 | 8.28 | 8.28 | 0.00 | 465,521.00 |
| 05/22/2007 | 8.24 | 8.27 | 8.16 | 8.18 | 8.18 | 0.00 | 266,908.00 |
| 05/21/2007 | 8.11 | 8.12 | 7.95 | 7.97 | 7.97 | 0.00 | 452,565.00 |
| 05/18/2007 | 8.13 | 8.16 | 8.10 | 8.14 | 8.14 | 0.00 | 444,424.00 |
| 05/17/2007 | 8.06 | 8.11 | 8.05 | 8.07 | 8.07 | 0.00 | 1,077,268.00 |
| 05/16/2007 | 8.10 | 8.13 | 8.05 | 8.13 | 8.13 | 0.00 | 511,547.00 |
| 05/11/2007 | 8.10 | 8.19 | 8.10 | 8.19 | 8.19 | 0.00 | 171,416.00 |
| 05/10/2007 | 8.22 | 8.31 | 8.09 | 8.10 | 8.10 | 0.00 | 738,019.00 |
| 05/04/2007 | 8.40 | 8.47 | 8.33 | 8.39 | 8.39 | 0.00 | 381,550.00 |
| 05/03/2007 | 8.20 | 8.31 | 8.20 | 8.26 | 8.26 | 0.00 | 481,741.00 |
| 05/02/2007 | 8.10 | 8.19 | 8.07 | 8.15 | 8.15 | 0.00 | 190,941.00 |
| 05/01/2007 | 8.11 | 8.21 | 8.09 | 8.20 | 8.20 | 0.00 | 519,995.00 |
| 04/30/2007 | 8.07 | 8.12 | 7.97 | 7.98 | 7.98 | 0.00 | 983,021.00 |
| 04/27/2007 | 8.33 | 8.33 | 8.22 | 8.30 | 8.30 | 0.00 | 753,169.00 |
| 04/26/2007 | 8.16 | 8.40 | 8.16 | 8.34 | 8.34 | 0.00 | 2,117,558.00 |
| 04/25/2007 | 8.05 | 8.05 | 7.84 | 7.92 | 7.92 | 0.00 | 906,003.00 |
| 04/24/2007 | 8.05 | 8.10 | 8.00 | 8.05 | 8.05 | 0.00 | 294,444.00 |
| 04/23/2007 | 7.94 | 8.04 | 7.94 | 7.96 | 7.96 | 0.00 | 200,349.00 |
| 04/20/2007 | 7.93 | 7.97 | 7.89 | 7.91 | 7.91 | 0.00 | 155,731.00 |
| 04/19/2007 | 7.87 | 7.94 | 7.83 | 7.88 | 7.88 | 0.00 | 186,220.00 |
| 04/18/2007 | 7.96 | 7.99 | 7.87 | 7.92 | 7.92 | 0.00 | 578,643.00 |
| 04/17/2007 | 7.90 | 7.96 | 7.90 | 7.92 | 7.92 | 0.00 | 329,796.00 |
| 04/16/2007 | 7.98 | 8.00 | 7.92 | 7.98 | 7.98 | 0.00 | 325,003.00 |
| 04/13/2007 | 7.80 | 7.84 | 7.78 | 7.82 | 7.82 | 0.00 | 412,626.00 |
| 04/12/2007 | 7.70 | 7.78 | 7.70 | 7.76 | 7.76 | 0.00 | 143,294.00 |
| 04/11/2007 | 7.76 | 7.76 | 7.72 | 7.73 | 7.73 | 0.00 | 12,411.00 |
| 04/10/2007 | 7.71 | 7.80 | 7.71 | 7.79 | 7.79 | 0.00 | 159,168.00 |
| 04/09/2007 | 7.70 | 7.75 | 7.53 | 7.67 | 7.67 | 0.00 | 444,641.00 |
| 04/05/2007 | 7.77 | 7.82 | 7.75 | 7.77 | 7.77 | 0.00 | 141,715.00 |
| 04/04/2007 | 7.77 | 7.83 | 7.77 | 7.82 | 7.82 | 0.00 | 111,206.00 |
| 04/03/2007 | 7.82 | 7.83 | 7.77 | 7.83 | 7.83 | 0.00 | 127,579.00 |
| 04/02/2007 | 7.89 | 7.89 | 7.79 | 7.84 | 7.84 | 0.00 | 263,363.00 |
| 03/30/2007 | 7.75 | 7.89 | 7.75 | 7.85 | 7.85 | 0.00 | 271,083.00 |
| 03/29/2007 | 7.95 | 7.95 | 7.77 | 7.80 | 7.80 | 0.00 | 648,457.00 |
| 03/28/2007 | 7.70 | 7.79 | 7.67 | 7.71 | 7.71 | 0.00 | 150,269.00 |
| 03/27/2007 | 7.71 | 7.76 | 7.67 | 7.73 | 7.73 | 0.00 | 151,323.00 |
| 03/26/2007 | 7.90 | 7.90 | 7.77 | 7.89 | 7.89 | 0.00 | 236,218.00 |
| 03/23/2007 | 7.85 | 7.97 | 7.79 | 7.81 | 7.81 | 0.00 | 221,954.00 |
| 03/22/2007 | 7.97 | 7.97 | 7.78 | 7.80 | 7.80 | 0.00 | 222,799.00 |
| 03/21/2007 | 7.84 | 8.07 | 7.80 | 8.03 | 8.03 | 0.00 | 668,956.00 |
| 03/20/2007 | 7.65 | 7.79 | 7.65 | 7.74 | 7.74 | 0.00 | 188,805.00 |
| 03/19/2007 | 7.66 | 7.76 | 7.66 | 7.68 | 7.68 | 0.00 | 357,718.00 |
| 03/16/2007 | 7.51 | 7.60 | 7.50 | 7.54 | 7.54 | 0.00 | 284,682.00 |
| 03/15/2007 | 7.36 | 7.49 | 7.35 | 7.44 | 7.44 | 0.00 | 486,789.00 |
| 03/14/2007 | 7.26 | 7.32 | 7.11 | 7.28 | 7.28 | 0.00 | 275,437.00 |
| 03/13/2007 | 7.48 | 7.52 | 7.34 | 7.35 | 7.35 | 0.00 | 336,859.00 |
| 03/12/2007 | 7.50 | 7.57 | 7.47 | 7.52 | 7.52 | 0.00 | 201,868.00 |
| 03/09/2007 | 7.51 | 7.51 | 7.42 | 7.45 | 7.45 | 0.00 | 605,447.00 |
| 03/08/2007 | 7.34 | 7.40 | 7.33 | 7.37 | 7.37 | 0.00 | 1,363,367.00 |
| 03/07/2007 | 7.30 | 7.35 | 7.29 | 7.33 | 7.33 | 0.00 | 3,365,608.00 |
| 03/06/2007 | 0.00 | 0.00 | 0.00 | 7.41 | 7.41 | 0.00 | 0.00 |
| 03/05/2007 | 7.26 | 7.47 | 7.22 | 7.31 | 7.31 | 0.00 | 317,743.00 |
| 03/02/2007 | 7.72 | 7.78 | 7.53 | 7.53 | 7.53 | 0.00 | 689,977.00 |
| 03/01/2007 | 7.57 | 7.63 | 7.47 | 7.58 | 7.58 | 0.00 | 584,208.00 |
| 02/28/2007 | 7.54 | 7.61 | 7.31 | 7.53 | 7.53 | 0.00 | 1,102,814.00 |
| 02/27/2007 | 7.68 | 7.72 | 7.51 | 7.51 | 7.51 | 0.00 | 2,996,001.00 |
| 02/23/2007 | 7.88 | 7.91 | 7.85 | 7.87 | 7.87 | 0.00 | 184,791.00 |
| 02/22/2007 | 7.69 | 7.83 | 7.65 | 7.83 | 7.83 | 0.00 | 450,064.00 |
| 02/21/2007 | 7.73 | 7.75 | 7.69 | 7.72 | 7.72 | 0.00 | 154,316.00 |
| 02/20/2007 | 7.68 | 7.78 | 7.66 | 7.77 | 7.77 | 0.00 | 362,217.00 |
| 02/15/2007 | 7.60 | 7.68 | 7.60 | 7.64 | 7.64 | 0.00 | 709,051.00 |
| 02/14/2007 | 7.58 | 7.68 | 7.56 | 7.63 | 7.63 | 0.00 | 1,093,993.00 |
| 02/13/2007 | 7.47 | 7.49 | 7.45 | 7.46 | 7.46 | 0.00 | 221,998.00 |
| 02/12/2007 | 7.52 | 7.52 | 7.45 | 7.48 | 7.48 | 0.00 | 199,634.00 |
| 02/09/2007 | 7.52 | 7.58 | 7.41 | 7.43 | 7.43 | 0.00 | 818,509.00 |
| 02/08/2007 | 7.50 | 7.58 | 7.45 | 7.52 | 7.52 | 0.00 | 139,991.00 |
| 02/07/2007 | 7.60 | 7.63 | 7.49 | 7.61 | 7.61 | 0.00 | 743,465.00 |
| 02/06/2007 | 7.72 | 7.87 | 7.58 | 7.70 | 7.70 | 0.00 | 2,905,873.00 |
| 02/05/2007 | 7.11 | 7.17 | 7.06 | 7.13 | 7.13 | 0.00 | 192,824.00 |
| 02/02/2007 | 7.14 | 7.17 | 7.06 | 7.14 | 7.14 | 0.00 | 328,179.00 |
| 02/01/2007 | 7.24 | 7.26 | 7.11 | 7.17 | 7.17 | 0.00 | 636,124.00 |
| 01/30/2007 | 7.17 | 7.19 | 7.11 | 7.16 | 7.16 | 0.00 | 181,804.00 |
| 01/29/2007 | 7.13 | 7.18 | 7.11 | 7.13 | 7.13 | 0.00 | 419,284.00 |
| 01/26/2007 | 7.16 | 7.21 | 7.11 | 7.18 | 7.18 | 0.00 | 417,206.00 |
| 01/25/2007 | 7.19 | 7.22 | 7.07 | 7.09 | 7.09 | 0.00 | 308,006.00 |
| 01/24/2007 | 7.03 | 7.08 | 7.01 | 7.07 | 7.07 | 0.00 | 154,178.00 |
| 01/23/2007 | 7.12 | 7.14 | 7.06 | 7.06 | 7.06 | 0.00 | 182,995.00 |
| 01/22/2007 | 7.08 | 7.09 | 6.92 | 7.04 | 7.04 | 0.00 | 305,856.00 |
| 01/19/2007 | 7.07 | 7.11 | 7.04 | 7.09 | 7.09 | 0.00 | 662,802.00 |
| 01/18/2007 | 7.18 | 7.19 | 7.05 | 7.06 | 7.06 | 0.00 | 1,236,646.00 |
| 01/17/2007 | 7.13 | 7.21 | 7.05 | 7.15 | 7.15 | 0.00 | 1,395,196.00 |
| 01/16/2007 | 7.14 | 7.18 | 7.14 | 7.15 | 7.15 | 0.00 | 87,046.00 |
| 01/12/2007 | 7.13 | 7.20 | 7.10 | 7.19 | 7.19 | 0.00 | 1,519,822.00 |
| 01/11/2007 | 7.12 | 7.23 | 7.11 | 7.19 | 7.19 | 0.00 | 1,119,971.00 |
| 01/10/2007 | 7.15 | 7.24 | 7.07 | 7.24 | 7.24 | 0.00 | 671,976.00 |
| 01/09/2007 | 7.19 | 7.25 | 7.15 | 7.21 | 7.21 | 0.00 | 435,325.00 |
| 01/08/2007 | 7.17 | 7.23 | 7.14 | 7.17 | 7.17 | 0.00 | 555,970.00 |
| 01/05/2007 | 7.15 | 7.15 | 7.02 | 7.10 | 7.10 | 0.00 | 815,290.00 |
| 01/04/2007 | 7.23 | 7.41 | 7.20 | 7.36 | 7.36 | 0.00 | 428,826.00 |
| 01/03/2007 | 7.39 | 7.42 | 7.25 | 7.31 | 7.31 | 0.00 | 456,012.00 |
| 12/28/2006 | 7.27 | 7.33 | 7.25 | 7.29 | 7.29 | 0.00 | 442,326.00 |
| 12/27/2006 | 7.26 | 7.32 | 7.25 | 7.29 | 7.29 | 0.00 | 339,969.00 |
| 12/26/2006 | 7.16 | 7.27 | 7.16 | 7.26 | 7.26 | 0.00 | 237,982.00 |
| 12/22/2006 | 7.10 | 7.22 | 7.10 | 7.22 | 7.22 | 0.00 | 231,835.00 |
| 12/21/2006 | 7.19 | 7.28 | 7.12 | 7.14 | 7.14 | 0.00 | 1,223,873.00 |
| 12/20/2006 | 7.29 | 7.33 | 7.20 | 7.23 | 7.23 | 0.00 | 383,079.00 |
| 12/19/2006 | 7.19 | 7.30 | 7.16 | 7.25 | 7.25 | 0.00 | 786,863.00 |
| 12/18/2006 | 7.14 | 7.14 | 7.03 | 7.04 | 7.04 | 0.00 | 639,562.00 |
| 12/14/2006 | 7.10 | 7.16 | 6.91 | 7.10 | 7.10 | 0.00 | 258,640.00 |
| 12/13/2006 | 7.12 | 7.15 | 7.05 | 7.09 | 7.09 | 0.00 | 349,098.00 |
| 12/12/2006 | 7.03 | 7.12 | 6.97 | 7.05 | 7.05 | 0.00 | 227,949.00 |
| 12/11/2006 | 7.08 | 7.09 | 6.99 | 7.05 | 7.05 | 0.00 | 1,531,309.00 |
| 12/08/2006 | 7.00 | 7.08 | 6.98 | 7.02 | 7.02 | 0.00 | 575,987.00 |
| 12/07/2006 | 7.15 | 7.15 | 7.01 | 7.02 | 7.02 | 0.00 | 100,218.00 |
| 12/06/2006 | 7.08 | 7.15 | 7.07 | 7.10 | 7.10 | 0.00 | 91,137.00 |
| 12/05/2006 | 7.12 | 7.22 | 6.99 | 7.14 | 7.14 | 0.00 | 717,573.00 |
| 12/04/2006 | 7.01 | 7.17 | 7.01 | 7.12 | 7.12 | 0.00 | 509,127.00 |
| 12/01/2006 | 7.13 | 7.18 | 6.98 | 7.05 | 7.05 | 0.00 | 315,884.00 |
| 11/30/2006 | 0.00 | 0.00 | 0.00 | 7.10 | 7.10 | 0.00 | 1,000.00 |
| 11/29/2006 | 6.84 | 6.88 | 6.76 | 6.81 | 6.81 | 0.00 | 135,076.00 |
| 11/28/2006 | 6.68 | 6.80 | 6.68 | 6.76 | 6.76 | 0.00 | 328,876.00 |
| 11/27/2006 | 6.68 | 6.71 | 6.56 | 6.60 | 6.60 | 0.00 | 260,292.00 |
| 11/24/2006 | 6.69 | 6.76 | 6.69 | 6.73 | 6.73 | 0.00 | 69,090.00 |
| 11/22/2006 | 6.77 | 6.86 | 6.76 | 6.86 | 6.86 | 0.00 | 528,228.00 |
| 11/21/2006 | 6.82 | 6.83 | 6.75 | 6.78 | 6.78 | 0.00 | 561,882.00 |
| 11/20/2006 | 6.62 | 6.76 | 6.60 | 6.73 | 6.73 | 0.00 | 645,872.00 |
| 11/17/2006 | 6.55 | 6.65 | 6.55 | 6.59 | 6.59 | 0.00 | 291,676.00 |
| 11/16/2006 | 6.60 | 6.62 | 6.53 | 6.58 | 6.58 | 0.00 | 711,878.00 |
| 11/15/2006 | 6.58 | 6.67 | 6.55 | 6.61 | 6.61 | 0.00 | 324,056.00 |
| 11/14/2006 | 6.55 | 6.64 | 6.51 | 6.64 | 6.64 | 0.00 | 233,423.00 |
| 11/13/2006 | 6.43 | 6.48 | 6.36 | 6.42 | 6.42 | 0.00 | 196,123.00 |
| 11/10/2006 | 6.40 | 6.45 | 6.39 | 6.42 | 6.42 | 0.00 | 179,594.00 |
| 11/09/2006 | 6.47 | 6.47 | 6.39 | 6.41 | 6.41 | 0.00 | 428,297.00 |
| 11/08/2006 | 6.50 | 6.61 | 6.50 | 6.59 | 6.59 | 0.00 | 50,080.00 |
| 11/07/2006 | 6.62 | 6.66 | 6.57 | 6.57 | 6.57 | 0.00 | 133,187.00 |
| 11/06/2006 | 6.52 | 6.59 | 6.50 | 6.56 | 6.56 | 0.00 | 415,036.00 |
| 11/03/2006 | 6.53 | 6.56 | 6.46 | 6.53 | 6.53 | 0.00 | 259,255.00 |
| 11/02/2006 | 6.62 | 6.75 | 6.62 | 6.71 | 6.71 | 0.00 | 270,230.00 |
| 10/30/2006 | 6.43 | 6.47 | 6.18 | 6.45 | 6.45 | 0.00 | 347,761.00 |
| 10/27/2006 | 6.54 | 6.54 | 6.33 | 6.38 | 6.38 | 0.00 | 187,038.00 |
| 10/26/2006 | 6.47 | 6.59 | 6.43 | 6.59 | 6.59 | 0.00 | 545,182.00 |
| 10/25/2006 | 6.37 | 6.43 | 6.36 | 6.36 | 6.36 | 0.00 | 302,868.00 |
| 10/24/2006 | 6.45 | 6.46 | 6.38 | 6.41 | 6.41 | 0.00 | 166,158.00 |
| 10/23/2006 | 6.46 | 6.55 | 6.46 | 6.51 | 6.51 | 0.00 | 105,730.00 |
| 10/20/2006 | 6.50 | 6.56 | 6.50 | 6.53 | 6.53 | 0.00 | 83,667.00 |
| 10/19/2006 | 6.45 | 6.53 | 6.43 | 6.51 | 6.51 | 0.00 | 238,809.00 |
| 10/18/2006 | 6.53 | 6.61 | 6.46 | 6.48 | 6.48 | 0.00 | 117,624.00 |
| 10/17/2006 | 6.54 | 6.63 | 6.47 | 6.50 | 6.50 | 0.00 | 93,412.00 |
| 10/16/2006 | 6.62 | 6.75 | 6.62 | 6.73 | 6.73 | 0.00 | 159,611.00 |
| 10/13/2006 | 6.65 | 6.69 | 6.60 | 6.63 | 6.63 | 0.00 | 146,244.00 |
| 10/12/2006 | 6.66 | 6.73 | 6.59 | 6.70 | 6.70 | 0.00 | 145,268.00 |
| 10/11/2006 | 6.54 | 6.81 | 6.54 | 6.73 | 6.73 | 0.00 | 287,772.00 |
| 10/10/2006 | 6.56 | 6.59 | 6.53 | 6.55 | 6.55 | 0.00 | 51,086.00 |
| 10/09/2006 | 6.50 | 6.60 | 6.47 | 6.59 | 6.59 | 0.00 | 80,379.00 |
| 10/06/2006 | 6.62 | 6.62 | 6.49 | 6.50 | 6.50 | 0.00 | 81,136.00 |
| 10/05/2006 | 6.58 | 6.68 | 6.58 | 6.65 | 6.65 | 0.00 | 42,754.00 |
| 10/04/2006 | 6.37 | 6.57 | 6.37 | 6.55 | 6.55 | 0.00 | 218,908.00 |
| 10/03/2006 | 6.44 | 6.50 | 6.35 | 6.48 | 6.48 | 0.00 | 90,148.00 |
| 10/02/2006 | 6.56 | 6.60 | 6.50 | 6.52 | 6.52 | 0.00 | 187,279.00 |
| 09/29/2006 | 6.57 | 6.62 | 6.54 | 6.56 | 6.56 | 0.00 | 115,650.00 |
| 09/25/2006 | 6.36 | 6.48 | 6.31 | 6.44 | 6.44 | 0.00 | 219,690.00 |
| 09/22/2006 | 6.57 | 6.58 | 6.47 | 6.49 | 6.49 | 0.00 | 349,472.00 |
| 09/21/2006 | 6.68 | 6.75 | 6.62 | 6.63 | 6.63 | 0.00 | 145,745.00 |
| 09/20/2006 | 6.54 | 6.66 | 6.54 | 6.60 | 6.60 | 0.00 | 390,304.00 |
| 09/19/2006 | 6.53 | 6.58 | 6.39 | 6.49 | 6.49 | 0.00 | 220,704.00 |
| 09/18/2006 | 6.57 | 6.64 | 6.54 | 6.58 | 6.58 | 0.00 | 258,625.00 |
| 09/15/2006 | 6.57 | 6.67 | 6.57 | 6.63 | 6.63 | 0.00 | 163,099.00 |
| 09/14/2006 | 6.48 | 6.59 | 6.48 | 6.57 | 6.57 | 0.00 | 121,263.00 |
| 09/13/2006 | 6.53 | 6.60 | 6.53 | 6.55 | 6.55 | 0.00 | 87,307.00 |
| 09/12/2006 | 6.34 | 6.59 | 6.34 | 6.55 | 6.55 | 0.00 | 934,208.00 |
| 09/11/2006 | 6.18 | 6.29 | 6.17 | 6.25 | 6.25 | 0.00 | 151,795.00 |
| 09/08/2006 | 6.30 | 6.30 | 6.22 | 6.30 | 6.30 | 0.00 | 261,861.00 |
| 09/07/2006 | 6.26 | 6.36 | 6.20 | 6.28 | 6.28 | 0.00 | 426,547.00 |
| 09/06/2006 | 6.42 | 6.45 | 6.37 | 6.38 | 6.38 | 0.00 | 185,840.00 |
| 09/05/2006 | 6.53 | 6.60 | 6.46 | 6.59 | 6.59 | 0.00 | 679,427.00 |
| 09/01/2006 | 6.72 | 6.76 | 6.64 | 6.66 | 6.66 | 0.00 | 282,713.00 |
| 08/31/2006 | 6.88 | 6.88 | 6.72 | 6.80 | 6.80 | 0.00 | 560,097.00 |
| 08/30/2006 | 6.76 | 6.93 | 6.76 | 6.91 | 6.91 | 0.00 | 632,564.00 |
| 08/29/2006 | 6.75 | 6.78 | 6.64 | 6.76 | 6.76 | 0.00 | 606,977.00 |
| 08/28/2006 | 6.63 | 6.80 | 6.62 | 6.78 | 6.78 | 0.00 | 280,984.00 |
| 08/25/2006 | 6.73 | 6.74 | 6.67 | 6.67 | 6.67 | 0.00 | 134,993.00 |
| 08/24/2006 | 6.63 | 6.71 | 6.63 | 6.71 | 6.71 | 0.00 | 167,667.00 |
| 08/23/2006 | 6.67 | 6.74 | 6.62 | 6.63 | 6.63 | 0.00 | 61,233.00 |
| 08/22/2006 | 6.71 | 6.80 | 6.67 | 6.71 | 6.71 | 0.00 | 53,869.00 |
| 08/21/2006 | 6.80 | 6.82 | 6.72 | 6.75 | 6.75 | 0.00 | 282,969.00 |
| 08/18/2006 | 6.84 | 6.85 | 6.74 | 6.85 | 6.85 | 0.00 | 168,409.00 |
| 08/17/2006 | 6.83 | 6.93 | 6.75 | 6.83 | 6.83 | 0.00 | 879,821.00 |
| 08/16/2006 | 6.69 | 6.90 | 6.69 | 6.90 | 6.90 | 0.00 | 897,781.00 |
| 08/15/2006 | 6.47 | 6.62 | 6.47 | 6.59 | 6.59 | 0.00 | 104,603.00 |
| 08/14/2006 | 6.38 | 6.47 | 6.35 | 6.37 | 6.37 | 0.00 | 368,166.00 |
| 08/11/2006 | 6.50 | 6.50 | 6.36 | 6.37 | 6.37 | 0.00 | 93,644.00 |
| 08/10/2006 | 6.50 | 6.59 | 6.48 | 6.51 | 6.51 | 0.00 | 76,438.00 |
| 08/09/2006 | 6.56 | 6.67 | 6.51 | 6.54 | 6.54 | 0.00 | 198,954.00 |
| 08/08/2006 | 6.49 | 6.60 | 6.46 | 6.47 | 6.47 | 0.00 | 127,285.00 |
| 08/07/2006 | 6.58 | 6.62 | 6.52 | 6.54 | 6.54 | 0.00 | 100,572.00 |
| 08/04/2006 | 6.60 | 6.70 | 6.52 | 6.55 | 6.55 | 0.00 | 219,488.00 |
| 08/02/2006 | 6.50 | 6.50 | 6.44 | 6.50 | 6.50 | 0.00 | 343,905.00 |
| 08/01/2006 | 6.51 | 6.51 | 6.37 | 6.43 | 6.43 | 0.00 | 407,773.00 |
| 07/31/2006 | 6.49 | 6.56 | 6.44 | 6.49 | 6.49 | 0.00 | 277,970.00 |
| 07/28/2006 | 6.33 | 6.46 | 6.33 | 6.44 | 6.44 | 0.00 | 546,061.00 |
| 07/27/2006 | 6.35 | 6.43 | 6.25 | 6.32 | 6.32 | 0.00 | 818,712.00 |
| 07/26/2006 | 6.15 | 6.24 | 6.10 | 6.18 | 6.18 | 0.00 | 168,928.00 |
| 07/25/2006 | 6.21 | 6.29 | 6.17 | 6.18 | 6.18 | 0.00 | 1,376,688.00 |
| 07/18/2006 | 5.49 | 5.55 | 5.41 | 5.48 | 5.48 | 0.00 | 525,224.00 |
| 07/17/2006 | 5.58 | 5.58 | 5.47 | 5.49 | 5.49 | 0.00 | 47,829.00 |
| 07/14/2006 | 5.59 | 5.69 | 5.53 | 5.65 | 5.65 | 0.00 | 172,722.00 |
| 07/13/2006 | 5.70 | 5.74 | 5.58 | 5.60 | 5.60 | 0.00 | 151,810.00 |
| 07/12/2006 | 5.89 | 5.92 | 5.77 | 5.78 | 5.78 | 0.00 | 167,947.00 |
| 07/11/2006 | 5.78 | 5.95 | 5.72 | 5.89 | 5.89 | 0.00 | 354,393.00 |
| 07/10/2006 | 5.87 | 5.95 | 5.86 | 5.87 | 5.87 | 0.00 | 290,123.00 |
| 07/07/2006 | 5.93 | 5.98 | 5.86 | 5.87 | 5.87 | 0.00 | 347,060.00 |
| 07/06/2006 | 6.13 | 6.13 | 6.00 | 6.05 | 6.05 | 0.00 | 1,085,261.00 |
| 07/03/2006 | 6.26 | 6.38 | 6.26 | 6.35 | 6.35 | 0.00 | 320,827.00 |
| 06/30/2006 | 6.31 | 6.36 | 6.24 | 6.26 | 6.26 | 0.00 | 541,846.00 |
| 06/29/2006 | 6.10 | 6.22 | 6.02 | 6.21 | 6.21 | 0.00 | 926,126.00 |
| 06/28/2006 | 6.14 | 6.21 | 6.04 | 6.10 | 6.10 | 0.00 | 311,082.00 |
| 06/27/2006 | 6.23 | 6.29 | 6.14 | 6.15 | 6.15 | 0.00 | 174,138.00 |
| 06/26/2006 | 6.32 | 6.32 | 6.26 | 6.27 | 6.27 | 0.00 | 14,279.00 |
| 06/23/2006 | 6.29 | 6.43 | 6.29 | 6.34 | 6.34 | 0.00 | 241,704.00 |
| 06/22/2006 | 6.30 | 6.30 | 6.18 | 6.25 | 6.25 | 0.00 | 122,587.00 |
| 06/21/2006 | 6.21 | 6.36 | 6.21 | 6.34 | 6.34 | 0.00 | 240,434.00 |
| 06/20/2006 | 6.15 | 6.26 | 6.15 | 6.19 | 6.19 | 0.00 | 233,215.00 |
| 06/19/2006 | 6.20 | 6.26 | 6.10 | 6.14 | 6.14 | 0.00 | 143,934.00 |
| 06/16/2006 | 6.22 | 6.22 | 6.14 | 6.16 | 6.16 | 0.00 | 200,366.00 |
| 06/15/2006 | 6.26 | 6.37 | 6.25 | 6.36 | 6.36 | 0.00 | 427,513.00 |
| 06/14/2006 | 6.04 | 6.26 | 5.99 | 6.18 | 6.18 | 0.00 | 1,073,147.00 |
| 06/13/2006 | 5.84 | 5.91 | 5.71 | 5.76 | 5.76 | 0.00 | 844,216.00 |
| 06/12/2006 | 6.02 | 6.14 | 5.95 | 5.97 | 5.97 | 0.00 | 863,491.00 |
| 06/09/2006 | 5.96 | 5.99 | 5.90 | 5.94 | 5.94 | 0.00 | 610,761.00 |
| 06/08/2006 | 5.89 | 5.97 | 5.66 | 5.87 | 5.87 | 0.00 | 1,810,348.00 |
| 06/07/2006 | 6.26 | 6.30 | 6.12 | 6.13 | 6.13 | 0.00 | 557,990.00 |
| 06/06/2006 | 6.33 | 6.33 | 6.17 | 6.27 | 6.27 | 0.00 | 214,417.00 |
| 06/05/2006 | 6.59 | 6.61 | 6.38 | 6.43 | 6.43 | 0.00 | 202,261.00 |
| 06/02/2006 | 6.65 | 6.66 | 6.50 | 6.66 | 6.66 | 0.00 | 208,875.00 |
| 06/01/2006 | 6.45 | 6.62 | 6.45 | 6.62 | 6.62 | 0.00 | 440,545.00 |
| 05/31/2006 | 6.61 | 6.65 | 6.48 | 6.60 | 6.60 | 0.00 | 533,485.00 |
| 05/30/2006 | 6.66 | 6.74 | 6.61 | 6.63 | 6.63 | 0.00 | 400,010.00 |
| 05/19/2006 | 6.65 | 6.80 | 6.61 | 6.79 | 6.79 | 0.00 | 1,309,254.00 |
| 05/18/2006 | 6.70 | 6.73 | 6.54 | 6.58 | 6.58 | 0.00 | 870,130.00 |
| 05/17/2006 | 7.02 | 7.02 | 6.72 | 6.73 | 6.73 | 0.00 | 569,843.00 |
| 05/16/2006 | 7.15 | 7.15 | 6.99 | 7.02 | 7.02 | 0.00 | 423,818.00 |
| 05/15/2006 | 7.00 | 7.19 | 6.95 | 7.18 | 7.18 | 0.00 | 596,010.00 |
| 05/08/2006 | 7.74 | 7.78 | 7.61 | 7.64 | 7.64 | 0.00 | 765,201.00 |
| 05/04/2006 | 7.55 | 7.68 | 7.55 | 7.67 | 7.67 | 0.00 | 447,918.00 |
| 05/03/2006 | 7.48 | 7.54 | 7.47 | 7.53 | 7.53 | 0.00 | 82,401.00 |
| 05/02/2006 | 7.47 | 7.55 | 7.47 | 7.51 | 7.51 | 0.00 | 48,658.00 |
| 04/28/2006 | 7.38 | 7.47 | 7.31 | 7.41 | 7.41 | 0.00 | 259,286.00 |
| 04/27/2006 | 7.37 | 7.47 | 7.28 | 7.45 | 7.45 | 0.00 | 708,402.00 |
| 04/26/2006 | 7.42 | 7.50 | 7.42 | 7.49 | 7.49 | 0.00 | 794,203.00 |
| 04/25/2006 | 7.55 | 7.55 | 7.31 | 7.38 | 7.38 | 0.00 | 1,889,266.00 |
| 04/24/2006 | 7.46 | 7.54 | 7.46 | 7.54 | 7.54 | 0.00 | 852,229.00 |
| 04/21/2006 | 7.47 | 7.56 | 7.47 | 7.50 | 7.50 | 0.00 | 1,164,772.00 |
| 04/20/2006 | 7.29 | 7.35 | 7.22 | 7.28 | 7.28 | 0.00 | 415,364.00 |
| 04/17/2006 | 7.15 | 7.20 | 7.04 | 7.06 | 7.06 | 0.00 | 176,423.00 |
| 04/12/2006 | 6.85 | 6.96 | 6.85 | 6.92 | 6.92 | 0.00 | 222,242.00 |
| 04/11/2006 | 6.90 | 6.90 | 6.73 | 6.80 | 6.80 | 0.00 | 411,015.00 |
| 04/10/2006 | 7.01 | 7.02 | 6.94 | 6.96 | 6.96 | 0.00 | 81,940.00 |
| 04/07/2006 | 7.11 | 7.17 | 7.01 | 7.04 | 7.04 | 0.00 | 415,189.00 |
| 04/06/2006 | 7.17 | 7.36 | 7.17 | 7.29 | 7.29 | 0.00 | 2,003,329.00 |
| 04/05/2006 | 0.00 | 0.00 | 0.00 | 7.12 | 7.12 | 0.00 | 168,000.00 |
| 04/04/2006 | 6.86 | 6.97 | 6.84 | 6.94 | 6.94 | 0.00 | 139,046.00 |
| 04/03/2006 | 6.80 | 6.90 | 6.76 | 6.87 | 6.87 | 0.00 | 601,026.00 |
| 03/31/2006 | 7.00 | 7.00 | 6.88 | 6.89 | 6.89 | 0.00 | 317,478.00 |
| 03/30/2006 | 6.92 | 7.05 | 6.88 | 6.89 | 6.89 | 0.00 | 531,455.00 |
| 03/29/2006 | 6.69 | 6.77 | 6.64 | 6.68 | 6.68 | 0.00 | 414,176.00 |
| 03/28/2006 | 0.00 | 0.00 | 0.00 | 6.74 | 6.74 | 0.00 | 0.00 |
| 03/27/2006 | 6.92 | 6.96 | 6.86 | 6.92 | 6.92 | 0.00 | 156,414.00 |
| 03/23/2006 | 6.94 | 6.94 | 6.81 | 6.84 | 6.84 | 0.00 | 199,752.00 |
| 03/22/2006 | 0.00 | 0.00 | 0.00 | 6.92 | 6.92 | 0.00 | 0.00 |
| 03/21/2006 | 7.10 | 7.10 | 6.94 | 6.94 | 6.94 | 0.00 | 105,318.00 |
| 03/20/2006 | 7.08 | 7.13 | 7.00 | 7.07 | 7.07 | 0.00 | 155,987.00 |
| 03/17/2006 | 7.10 | 7.14 | 7.07 | 7.10 | 7.10 | 0.00 | 99,967.00 |
| 03/16/2006 | 0.00 | 0.00 | 0.00 | 7.16 | 7.16 | 0.00 | 0.00 |
| 03/15/2006 | 7.00 | 7.25 | 7.00 | 7.12 | 7.12 | 0.00 | 568,603.00 |
| 03/14/2006 | 6.96 | 6.99 | 6.84 | 6.94 | 6.94 | 0.00 | 101,944.00 |
| 03/13/2006 | 6.93 | 6.99 | 6.87 | 6.89 | 6.89 | 0.00 | 179,545.00 |
| 03/10/2006 | 6.78 | 6.94 | 6.74 | 6.90 | 6.90 | 0.00 | 1,096,489.00 |
| 03/09/2006 | 6.83 | 6.89 | 6.79 | 6.85 | 6.85 | 0.00 | 1,205,071.00 |
| 03/08/2006 | 6.68 | 6.73 | 6.59 | 6.71 | 6.71 | 0.00 | 222,738.00 |
| 03/07/2006 | 6.96 | 6.96 | 6.81 | 6.81 | 6.81 | 0.00 | 507,367.00 |
| 03/06/2006 | 7.06 | 7.12 | 6.97 | 6.97 | 6.97 | 0.00 | 270,926.00 |
| 03/03/2006 | 7.14 | 7.20 | 7.01 | 7.12 | 7.12 | 0.00 | 491,576.00 |
| 03/02/2006 | 7.20 | 7.23 | 7.15 | 7.18 | 7.18 | 0.00 | 324,786.00 |
| 03/01/2006 | 7.18 | 7.26 | 7.16 | 7.21 | 7.21 | 0.00 | 413,111.00 |
| 02/28/2006 | 0.00 | 0.00 | 0.00 | 7.20 | 7.20 | 0.00 | 0.00 |
| 02/27/2006 | 7.24 | 7.31 | 7.20 | 7.26 | 7.26 | 0.00 | 204,670.00 |
| 02/24/2006 | 7.21 | 7.24 | 7.20 | 7.22 | 7.22 | 0.00 | 321,738.00 |
| 02/23/2006 | 7.19 | 7.25 | 7.16 | 7.19 | 7.19 | 0.00 | 301,553.00 |
| 02/22/2006 | 7.16 | 7.16 | 7.08 | 7.14 | 7.14 | 0.00 | 238,486.00 |
| 02/21/2006 | 7.19 | 7.26 | 7.18 | 7.20 | 7.20 | 0.00 | 50,653.00 |
| 02/17/2006 | 7.20 | 7.20 | 7.12 | 7.14 | 7.14 | 0.00 | 61,170.00 |
| 02/16/2006 | 7.27 | 7.27 | 7.15 | 7.20 | 7.20 | 0.00 | 64,592.00 |