Cotizaciones > BFAM > Cotización Histórica

Cotizacion histórica de BFAM

Fechas Frecuencia
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
05/28/2008 48.05 48.24 48.03 48.24 48.24 0.00 1,168,922.00
05/27/2008 48.00 48.07 47.97 48.04 48.04 0.00 471,859.00
05/23/2008 48.01 48.06 47.89 47.96 47.96 0.00 744,652.00
05/22/2008 48.01 48.08 47.99 48.02 48.02 0.00 442,589.00
05/21/2008 48.00 48.05 47.97 48.01 48.01 0.00 342,068.00
05/20/2008 47.99 48.01 47.97 47.99 47.99 0.00 258,800.00
05/19/2008 47.99 48.01 47.96 47.99 47.99 0.00 219,811.00
05/16/2008 47.91 48.02 47.82 48.00 48.00 0.00 356,525.00
05/15/2008 47.65 47.86 47.65 47.82 47.82 0.00 442,478.00
05/14/2008 47.67 47.84 47.67 47.74 47.74 0.00 193,752.00
05/13/2008 47.67 47.77 47.64 47.67 47.67 0.00 194,260.00
05/12/2008 47.68 47.73 47.61 47.67 47.67 0.00 267,951.00
05/09/2008 47.65 47.77 47.62 47.66 47.66 0.00 214,542.00
05/08/2008 47.73 47.73 47.63 47.66 47.66 0.00 178,074.00
05/07/2008 47.57 47.76 47.55 47.63 47.63 0.00 375,181.00
05/06/2008 47.48 47.66 47.45 47.52 47.52 0.00 157,449.00
05/05/2008 47.42 47.51 47.41 47.48 47.48 0.00 243,791.00
05/02/2008 47.45 47.48 47.35 47.40 47.40 0.00 348,978.00
05/01/2008 47.40 47.50 47.39 47.45 47.45 0.00 612,099.00
04/30/2008 47.45 47.83 47.24 47.41 47.41 0.00 910,762.00
04/29/2008 46.92 47.44 46.87 47.40 47.40 0.00 508,046.00
04/28/2008 46.51 46.87 46.51 46.87 46.87 0.00 390,885.00
04/25/2008 45.90 46.50 45.77 46.40 46.40 0.00 509,019.00
04/24/2008 45.79 45.96 45.50 45.80 45.80 0.00 244,386.00
04/23/2008 45.78 45.78 45.40 45.62 45.62 0.00 114,881.00
04/22/2008 45.44 45.74 45.25 45.60 45.60 0.00 326,460.00
04/21/2008 45.59 45.67 45.43 45.43 45.43 0.00 142,844.00
04/18/2008 0.00 0.00 45.38 45.51 45.51 0.00 145,055.00
04/15/2008 45.75 45.75 45.22 45.38 45.38 0.00 225,097.00
04/14/2008 45.46 45.88 45.44 45.44 45.44 0.00 301,602.00
04/11/2008 45.77 46.01 45.50 45.56 45.56 0.00 294,181.00
04/10/2008 45.40 46.07 45.30 45.95 45.95 0.00 170,752.00
04/09/2008 45.55 45.55 45.26 45.45 45.45 0.00 144,506.00
04/08/2008 45.13 45.58 45.00 45.58 45.58 0.00 115,275.00
04/07/2008 44.53 45.43 44.53 45.31 45.31 0.00 203,014.00
04/04/2008 44.00 44.62 44.00 44.50 44.50 0.00 359,187.00
04/03/2008 43.48 44.07 43.48 43.82 43.82 0.00 143,616.00
04/02/2008 43.77 43.84 43.38 43.65 43.65 0.00 147,340.00
04/01/2008 43.05 43.78 43.05 43.78 43.78 0.00 280,573.00
03/31/2008 42.32 43.92 42.32 43.04 43.04 0.00 264,469.00
03/28/2008 42.70 42.77 42.25 42.32 42.32 0.00 161,918.00
03/27/2008 43.23 43.31 42.49 42.56 42.56 0.00 142,199.00
03/26/2008 42.70 42.84 42.38 42.79 42.79 0.00 246,036.00
03/25/2008 43.06 43.40 42.89 42.97 42.97 0.00 217,074.00
03/24/2008 43.00 43.80 42.98 43.05 43.05 0.00 180,114.00
03/20/2008 42.62 43.74 41.78 42.96 42.96 0.00 543,962.00
03/19/2008 43.88 44.47 42.18 42.18 42.18 0.00 145,724.00
03/18/2008 42.81 44.04 42.81 43.64 43.64 0.00 283,448.00
03/17/2008 43.44 43.44 41.26 42.00 42.00 0.00 328,281.00
03/14/2008 44.88 44.88 43.90 43.93 43.93 0.00 167,313.00
03/13/2008 44.27 44.79 44.12 44.61 44.61 0.00 107,865.00
03/12/2008 44.78 44.83 44.46 44.46 44.46 0.00 141,199.00
03/11/2008 45.00 45.15 44.30 44.67 44.67 0.00 301,263.00
03/10/2008 44.91 44.91 44.25 44.30 44.30 0.00 352,124.00
03/07/2008 44.66 44.98 44.58 44.66 44.66 0.00 134,042.00
03/06/2008 44.85 44.99 44.74 44.81 44.81 0.00 159,362.00
03/05/2008 45.08 45.08 44.73 44.91 44.91 0.00 147,320.00
03/04/2008 0.00 0.00 0.00 45.04 45.04 0.00 0.00
03/03/2008 45.00 45.57 44.90 44.92 44.92 0.00 126,005.00
02/29/2008 45.01 45.37 44.78 44.98 44.98 0.00 288,170.00
02/28/2008 45.04 45.64 45.04 45.33 45.33 0.00 58,716.00
02/27/2008 44.65 45.50 44.65 45.22 45.22 0.00 146,943.00
02/26/2008 44.82 45.23 44.66 45.12 45.12 0.00 404,582.00
02/25/2008 44.65 45.11 44.61 44.90 44.90 0.00 304,538.00
02/22/2008 44.68 44.87 44.61 44.73 44.73 0.00 345,907.00
02/21/2008 44.75 44.75 44.50 44.62 44.62 0.00 146,249.00
02/20/2008 44.48 44.70 44.21 44.55 44.55 0.00 185,470.00
02/19/2008 44.58 44.59 44.08 44.55 44.55 0.00 167,543.00
02/15/2008 44.00 44.00 43.77 43.86 43.86 0.00 224,852.00
02/14/2008 0.00 0.00 0.00 44.00 44.00 0.00 0.00
02/13/2008 43.55 44.62 43.45 44.54 44.54 0.00 148,628.00
02/12/2008 43.13 43.65 42.90 43.54 43.54 0.00 124,438.00
02/11/2008 42.75 43.19 42.55 42.99 42.99 0.00 121,704.00
02/08/2008 42.79 43.15 42.50 42.64 42.64 0.00 192,748.00
02/06/2008 42.80 43.07 42.79 42.83 42.83 0.00 90,890.00
02/05/2008 42.56 43.48 42.52 42.79 42.79 0.00 168,240.00
02/04/2008 42.68 43.19 42.66 43.10 43.10 0.00 414,867.00
02/01/2008 42.77 43.15 42.48 42.71 42.71 0.00 250,975.00
01/31/2008 42.75 43.20 42.55 42.57 42.57 0.00 377,707.00
01/30/2008 42.75 44.30 42.30 42.59 42.59 0.00 584,646.00
01/29/2008 43.84 43.88 43.00 43.05 43.05 0.00 328,620.00
01/28/2008 43.89 43.93 43.25 43.52 43.52 0.00 261,352.00
01/25/2008 43.85 44.36 43.33 43.89 43.89 0.00 269,633.00
01/24/2008 43.60 44.30 43.19 43.86 43.86 0.00 352,461.00
01/23/2008 43.15 43.86 42.19 43.86 43.86 0.00 1,059,001.00
01/22/2008 44.03 44.35 42.98 43.28 43.28 0.00 811,830.00
01/18/2008 44.09 44.71 44.09 44.27 44.27 0.00 387,039.00
01/17/2008 45.23 45.23 44.90 44.90 44.90 0.00 126,462.00
01/16/2008 44.90 45.25 44.85 44.87 44.87 0.00 74,044.00
01/15/2008 44.90 45.12 44.90 45.06 45.06 0.00 207,884.00
01/14/2008 45.50 46.11 42.00 44.29 44.29 0.00 3,127,055.00
01/11/2008 32.99 33.41 32.60 32.81 32.81 0.00 84,577.00
01/10/2008 33.05 33.50 33.05 33.34 33.34 0.00 20,315.00
01/09/2008 33.25 33.69 33.03 33.50 33.50 0.00 126,973.00
01/08/2008 34.73 35.01 33.63 33.72 33.72 0.00 179,221.00
01/07/2008 33.54 35.34 33.54 34.36 34.36 0.00 147,252.00
01/04/2008 34.53 35.09 34.16 34.25 34.25 0.00 21,341.00
01/03/2008 35.27 35.27 34.54 34.77 34.77 0.00 198,373.00
01/02/2008 34.42 34.83 34.35 34.45 34.45 0.00 25,630.00
12/31/2007 34.49 34.68 33.66 34.54 34.54 0.00 157,864.00
12/28/2007 34.47 35.46 34.27 34.80 34.80 0.00 97,008.00
12/27/2007 35.35 35.63 35.20 35.25 35.25 0.00 8,806.00
12/26/2007 34.90 36.29 34.69 35.69 35.69 0.00 108,874.00
12/21/2007 35.43 36.39 34.91 35.53 35.53 0.00 238,118.00
12/20/2007 36.03 36.03 33.95 34.51 34.51 0.00 359,139.00
12/19/2007 35.58 36.06 35.24 35.60 35.60 0.00 115,934.00
12/18/2007 36.34 36.45 36.10 36.36 36.36 0.00 12,897.00
12/17/2007 36.78 36.78 36.51 36.56 36.56 0.00 13,340.00
12/14/2007 37.13 37.78 37.00 37.08 37.08 0.00 90,053.00
12/13/2007 37.08 37.47 37.01 37.06 37.06 0.00 36,551.00
12/12/2007 37.59 37.79 37.14 37.14 37.14 0.00 22,231.00
12/11/2007 37.20 37.36 37.01 37.14 37.14 0.00 14,258.00
12/10/2007 37.66 37.82 36.79 36.99 36.99 0.00 97,223.00
12/07/2007 37.17 37.55 36.74 37.35 37.35 0.00 27,423.00
12/06/2007 36.69 37.22 36.32 37.03 37.03 0.00 107,865.00
12/05/2007 36.31 36.61 35.91 36.46 36.46 0.00 27,075.00
12/04/2007 36.10 36.25 35.80 35.90 35.90 0.00 22,872.00
12/03/2007 37.93 37.93 37.03 37.07 37.07 0.00 14,421.00
11/30/2007 37.85 38.61 37.45 37.79 37.79 0.00 115,176.00
11/29/2007 37.92 38.22 37.53 37.53 37.53 0.00 20,749.00
11/28/2007 35.45 37.99 35.40 37.94 37.94 0.00 217,704.00
11/27/2007 35.83 36.08 34.32 35.06 35.06 0.00 240,835.00
11/26/2007 36.10 36.26 35.24 35.42 35.42 0.00 122,656.00
11/23/2007 35.64 35.86 35.40 35.68 35.68 0.00 8,076.00
11/21/2007 36.25 36.47 36.15 36.19 36.19 0.00 7,275.00
11/20/2007 36.25 36.99 35.91 36.39 36.39 0.00 201,638.00
11/19/2007 36.42 36.62 36.11 36.24 36.24 0.00 127,504.00
11/16/2007 37.05 37.16 36.25 36.84 36.84 0.00 104,264.00
11/15/2007 36.82 37.52 36.36 36.97 36.97 0.00 145,505.00
11/14/2007 37.80 37.80 37.00 37.27 37.27 0.00 8,337.00
11/13/2007 36.93 36.93 36.58 36.64 36.64 0.00 5,314.00
11/12/2007 0.00 0.00 0.00 36.51 36.51 0.00 0.00
11/09/2007 36.82 37.82 36.37 37.34 37.34 0.00 91,081.00
11/08/2007 37.04 37.27 36.81 37.15 37.15 0.00 38,023.00
11/07/2007 36.76 37.19 36.12 36.76 36.76 0.00 294,498.00
11/06/2007 37.23 37.28 36.76 37.14 37.14 0.00 237,647.00
11/05/2007 0.00 0.00 0.00 37.18 37.18 0.00 0.00
11/02/2007 38.43 38.59 37.36 37.65 37.65 0.00 126,132.00
11/01/2007 38.33 38.77 37.85 37.97 37.97 0.00 186,876.00
10/31/2007 38.12 39.14 37.90 38.26 38.26 0.00 190,491.00
10/30/2007 37.83 38.36 37.83 38.04 38.04 0.00 147,541.00
10/29/2007 0.00 38.22 37.63 38.07 38.07 0.00 305,512.00
10/26/2007 38.23 38.44 35.80 38.00 38.00 0.00 892,143.00
10/25/2007 38.82 39.04 37.80 38.34 38.34 0.00 155,300.00
10/24/2007 38.00 38.93 37.57 38.82 38.82 0.00 162,213.00
10/23/2007 38.63 38.95 37.93 38.21 38.21 0.00 147,853.00
10/22/2007 36.84 38.50 35.57 38.33 38.33 0.00 412,080.00
10/19/2007 38.50 38.50 37.80 37.95 37.95 0.00 702,686.00
10/18/2007 40.48 40.75 38.56 39.79 39.79 0.00 1,198,200.00
10/17/2007 47.30 47.36 45.88 46.33 46.33 0.00 89,606.00
10/16/2007 46.76 47.75 46.76 47.57 47.57 0.00 54,412.00
10/15/2007 47.00 47.70 46.35 46.70 46.70 0.00 269,396.00
10/12/2007 45.18 45.69 45.18 45.62 45.62 0.00 7,668.00
10/11/2007 46.55 46.62 45.20 45.21 45.21 0.00 178,586.00
10/10/2007 44.47 46.60 44.42 46.24 46.24 0.00 189,505.00
10/09/2007 45.17 45.29 44.82 44.83 44.83 0.00 6,941.00
10/08/2007 45.36 45.74 44.75 44.95 44.95 0.00 154,339.00
10/05/2007 44.76 44.76 44.40 44.58 44.58 0.00 3,461.00
10/04/2007 44.41 44.70 44.01 44.44 44.44 0.00 6,630.00
10/03/2007 43.82 44.49 43.72 44.30 44.30 0.00 65,727.00
10/02/2007 43.98 44.18 43.69 43.74 43.74 0.00 68,870.00
10/01/2007 43.00 43.78 42.83 43.78 43.78 0.00 21,209.00
09/28/2007 42.76 43.14 42.41 42.53 42.53 0.00 14,740.00
09/27/2007 42.86 42.96 42.71 42.90 42.90 0.00 54,807.00
09/26/2007 43.10 43.10 42.75 42.96 42.96 0.00 7,283.00
09/25/2007 42.56 43.14 41.76 42.77 42.77 0.00 55,636.00
09/24/2007 43.70 44.04 43.58 44.02 44.02 0.00 11,572.00
09/21/2007 43.87 44.44 43.53 43.85 43.85 0.00 139,571.00
09/20/2007 43.55 44.23 42.96 43.15 43.15 0.00 81,726.00
09/19/2007 43.31 43.49 42.96 43.15 43.15 0.00 11,318.00
09/18/2007 40.77 43.00 40.38 42.97 42.97 0.00 107,798.00
09/17/2007 40.74 40.97 40.21 40.47 40.47 0.00 74,250.00
09/14/2007 40.22 40.22 39.83 40.03 40.03 0.00 8,686.00
09/13/2007 40.40 40.40 39.88 40.04 40.04 0.00 7,668.00
09/12/2007 40.18 40.40 40.17 40.23 40.23 0.00 7,680.00
09/11/2007 40.04 40.61 39.84 40.25 40.25 0.00 283,530.00
09/10/2007 40.21 40.21 39.40 39.80 39.80 0.00 110,920.00
09/07/2007 39.37 40.20 39.30 39.74 39.74 0.00 77,053.00
09/06/2007 40.15 40.40 39.24 40.04 40.04 0.00 84,959.00
09/05/2007 39.79 40.37 39.29 40.10 40.10 0.00 129,536.00
09/04/2007 39.51 40.64 39.51 40.18 40.18 0.00 278,139.00
08/31/2007 39.63 39.85 39.05 39.67 39.67 0.00 90,867.00
08/30/2007 39.55 40.11 39.30 39.44 39.44 0.00 91,032.00
08/29/2007 39.60 40.13 39.39 39.97 39.97 0.00 116,460.00
08/28/2007 40.33 40.60 39.38 39.38 39.38 0.00 120,445.00
08/27/2007 40.49 40.71 40.03 40.52 40.52 0.00 140,313.00
08/24/2007 40.93 41.18 40.28 40.34 40.34 0.00 34,708.00
08/23/2007 42.16 42.20 40.89 41.01 41.01 0.00 33,980.00
08/22/2007 42.50 42.79 41.69 42.30 42.30 0.00 95,973.00
08/21/2007 42.33 43.41 42.01 42.39 42.39 0.00 31,224.00
08/20/2007 42.68 43.58 42.00 42.50 42.50 0.00 175,419.00
08/17/2007 43.96 44.99 42.02 42.66 42.66 0.00 179,495.00
08/16/2007 41.96 43.21 41.00 42.90 42.90 0.00 20,711.00
08/15/2007 43.03 43.80 41.93 42.12 42.12 0.00 103,497.00
08/14/2007 42.18 44.19 41.85 43.12 43.12 0.00 250,600.00
08/13/2007 45.60 45.63 42.76 42.98 42.98 0.00 72,407.00
08/10/2007 43.62 45.62 43.07 44.42 44.42 0.00 397,904.00
08/09/2007 43.54 45.00 43.37 44.28 44.28 0.00 471,211.00
08/08/2007 43.45 44.76 42.58 44.70 44.70 0.00 171,718.00
08/07/2007 40.76 43.91 40.46 43.34 43.34 0.00 164,429.00
08/06/2007 0.00 41.20 38.49 40.91 40.91 0.00 113,226.00
08/03/2007 39.71 40.56 39.46 40.12 40.12 0.00 23,820.00
08/02/2007 39.27 40.33 38.90 39.48 39.48 0.00 111,682.00
08/01/2007 38.77 39.52 38.50 38.73 38.73 0.00 46,457.00
07/31/2007 39.51 39.78 38.97 39.44 39.44 0.00 57,456.00
07/30/2007 39.30 39.89 38.69 39.27 39.27 0.00 170,762.00
07/27/2007 39.70 41.10 39.16 39.46 39.46 0.00 259,397.00
07/26/2007 40.33 41.03 39.90 40.31 40.31 0.00 201,052.00
07/25/2007 39.94 40.98 39.86 40.79 40.79 0.00 167,810.00
07/24/2007 40.18 40.53 39.76 39.92 39.92 0.00 195,698.00
07/23/2007 40.42 41.19 40.09 40.21 40.21 0.00 85,313.00
07/20/2007 41.05 41.05 39.95 40.06 40.06 0.00 50,789.00
07/19/2007 41.29 41.79 40.96 40.96 40.96 0.00 22,382.00
07/18/2007 41.14 41.40 40.54 40.61 40.61 0.00 72,586.00
07/17/2007 41.69 41.95 41.39 41.41 41.41 0.00 62,323.00
07/16/2007 41.55 42.00 41.25 41.51 41.51 0.00 87,767.00
07/13/2007 42.04 42.04 41.36 41.76 41.76 0.00 57,713.00
07/12/2007 40.66 41.48 40.66 41.20 41.20 0.00 11,897.00
07/11/2007 40.04 40.68 39.95 40.25 40.25 0.00 87,500.00
07/10/2007 40.49 40.84 39.68 39.88 39.88 0.00 110,481.00
07/09/2007 41.23 41.23 40.22 40.60 40.60 0.00 129,797.00
07/06/2007 41.54 41.70 41.16 41.22 41.22 0.00 91,865.00
07/05/2007 42.57 42.67 40.64 41.50 41.50 0.00 212,316.00
07/03/2007 40.46 42.80 40.39 42.43 42.43 0.00 121,086.00
07/02/2007 39.18 40.85 39.11 40.34 40.34 0.00 185,036.00
06/29/2007 39.80 40.00 39.54 39.81 39.81 0.00 12,040.00
06/28/2007 39.35 40.27 39.23 39.65 39.65 0.00 76,774.00
06/27/2007 38.34 39.38 38.07 39.29 39.29 0.00 132,400.00
06/26/2007 38.58 38.87 38.06 38.54 38.54 0.00 189,362.00
06/25/2007 38.49 38.75 38.15 38.57 38.57 0.00 185,516.00
06/21/2007 38.38 38.70 38.08 38.57 38.57 0.00 103,314.00
06/20/2007 39.15 39.20 38.73 38.77 38.77 0.00 75,196.00
06/19/2007 39.10 39.17 38.73 38.99 38.99 0.00 152,644.00
06/18/2007 39.14 39.35 38.73 39.14 39.14 0.00 215,918.00
06/15/2007 39.94 39.95 38.94 39.19 39.19 0.00 286,196.00
06/14/2007 39.42 40.01 39.42 39.62 39.62 0.00 27,910.00
06/13/2007 39.31 39.62 39.00 39.32 39.32 0.00 80,254.00
06/11/2007 39.99 40.16 39.33 39.43 39.43 0.00 173,144.00
06/08/2007 39.89 39.91 38.50 39.36 39.36 0.00 371,636.00
06/05/2007 42.34 43.12 42.34 42.82 42.82 0.00 464,783.00
06/04/2007 42.53 42.53 40.99 42.14 42.14 0.00 197,786.00
06/01/2007 42.35 43.39 42.31 43.00 43.00 0.00 380,628.00
05/31/2007 39.66 43.78 39.66 42.29 42.29 0.00 1,178,705.00
05/30/2007 38.06 39.50 37.93 39.14 39.14 0.00 143,166.00
05/29/2007 38.03 38.25 37.95 38.17 38.17 0.00 192,859.00
05/25/2007 37.94 38.22 37.73 38.03 38.03 0.00 10,631.00
05/24/2007 37.94 38.16 37.36 37.86 37.86 0.00 128,865.00
05/23/2007 38.27 38.62 37.95 38.01 38.01 0.00 89,775.00
05/22/2007 38.15 38.34 38.08 38.26 38.26 0.00 42,100.00
05/21/2007 37.86 38.38 37.73 38.25 38.25 0.00 154,233.00
05/18/2007 37.86 38.00 37.58 38.00 38.00 0.00 96,427.00
05/17/2007 37.82 38.07 37.51 37.84 37.84 0.00 141,458.00
05/16/2007 37.24 37.99 36.99 37.99 37.99 0.00 152,421.00
05/11/2007 37.32 37.73 37.02 37.42 37.42 0.00 270,792.00
05/10/2007 38.11 38.11 37.08 37.08 37.08 0.00 277,316.00
05/04/2007 38.41 38.70 37.93 38.67 38.67 0.00 195,256.00
05/03/2007 38.20 38.72 37.69 38.16 38.16 0.00 190,487.00
05/02/2007 37.77 38.69 37.28 38.28 38.28 0.00 227,370.00
05/01/2007 38.77 38.77 37.72 37.83 37.83 0.00 210,728.00
04/30/2007 38.70 39.02 38.39 38.62 38.62 0.00 305,384.00
04/27/2007 38.99 38.99 38.51 38.81 38.81 0.00 151,400.00
04/26/2007 38.90 39.12 38.70 39.03 39.03 0.00 80,013.00
04/25/2007 39.20 39.20 38.72 38.96 38.96 0.00 151,142.00
04/24/2007 39.06 39.09 38.76 39.05 39.05 0.00 131,831.00
04/23/2007 38.62 39.00 38.56 38.91 38.91 0.00 107,219.00
04/20/2007 38.44 38.72 38.35 38.71 38.71 0.00 119,788.00
04/19/2007 38.12 38.31 37.90 38.12 38.12 0.00 105,533.00
04/18/2007 38.34 38.63 38.10 38.32 38.32 0.00 79,772.00
04/17/2007 38.70 38.72 38.20 38.46 38.46 0.00 98,596.00
04/16/2007 37.65 38.67 37.51 38.60 38.60 0.00 144,866.00
04/13/2007 37.35 37.61 37.01 37.50 37.50 0.00 261,480.00
04/12/2007 37.23 37.46 36.91 37.35 37.35 0.00 157,667.00
04/11/2007 37.74 37.74 37.56 37.58 37.58 0.00 7,381.00
04/10/2007 37.53 37.79 37.24 37.65 37.65 0.00 107,220.00
04/09/2007 37.82 38.25 37.32 37.46 37.46 0.00 123,483.00
04/05/2007 38.00 38.05 37.66 37.80 37.80 0.00 155,019.00
04/04/2007 38.00 38.23 37.65 37.93 37.93 0.00 104,257.00
04/03/2007 37.59 38.39 37.54 37.98 37.98 0.00 255,196.00
04/02/2007 37.93 37.95 37.03 37.47 37.47 0.00 147,215.00
03/30/2007 37.25 37.75 37.15 37.75 37.75 0.00 243,896.00
03/29/2007 37.80 37.80 36.71 37.15 37.15 0.00 189,782.00
03/28/2007 37.91 37.96 37.33 37.54 37.54 0.00 76,942.00
03/27/2007 38.31 38.31 37.80 37.95 37.95 0.00 139,080.00
03/26/2007 38.32 38.60 37.81 38.35 38.35 0.00 124,680.00
03/23/2007 39.37 39.37 38.00 38.23 38.23 0.00 222,099.00
03/22/2007 38.62 39.75 38.30 39.50 39.50 0.00 435,758.00
03/21/2007 36.50 37.69 36.35 37.53 37.53 0.00 423,615.00
03/20/2007 36.42 36.67 36.25 36.40 36.40 0.00 213,807.00
03/19/2007 37.08 37.25 36.45 36.50 36.50 0.00 225,978.00
03/16/2007 37.15 37.19 36.63 36.95 36.95 0.00 267,528.00
03/15/2007 36.63 37.18 36.63 37.16 37.16 0.00 128,785.00
03/14/2007 36.94 37.28 36.32 36.55 36.55 0.00 177,256.00
03/13/2007 37.74 38.07 36.91 36.98 36.98 0.00 152,101.00
03/12/2007 37.92 38.09 37.61 37.99 37.99 0.00 135,755.00
03/09/2007 37.96 38.11 37.75 38.05 38.05 0.00 141,127.00
03/08/2007 38.66 38.83 38.23 38.37 38.37 0.00 16,249.00
03/07/2007 38.55 38.61 37.77 38.31 38.31 0.00 131,147.00
03/06/2007 38.23 38.57 38.02 38.43 38.43 0.00 30,279.00
03/05/2007 38.83 39.00 37.95 37.96 37.96 0.00 159,071.00
03/02/2007 39.47 39.59 38.87 38.89 38.89 0.00 132,888.00
03/01/2007 39.53 39.88 39.02 39.74 39.74 0.00 174,859.00
02/28/2007 40.43 40.86 39.07 40.08 40.08 0.00 367,235.00
02/27/2007 40.67 40.75 40.29 40.42 40.42 0.00 212,180.00
02/23/2007 41.29 41.40 41.13 41.16 41.16 0.00 6,256.00
02/22/2007 41.62 41.62 41.07 41.39 41.39 0.00 223,515.00
02/21/2007 41.86 42.30 41.39 41.49 41.49 0.00 429,356.00
02/20/2007 39.98 42.44 39.96 41.88 41.88 0.00 367,656.00
02/15/2007 37.91 37.95 37.01 37.27 37.27 0.00 180,214.00
02/14/2007 38.31 38.47 37.60 37.69 37.69 0.00 128,659.00
02/13/2007 38.54 38.75 38.18 38.36 38.36 0.00 148,378.00
02/12/2007 38.61 39.00 38.41 38.61 38.61 0.00 136,846.00
02/09/2007 39.94 39.99 38.59 38.71 38.71 0.00 155,083.00
02/08/2007 38.92 39.19 38.62 39.14 39.14 0.00 147,650.00
02/07/2007 39.61 39.74 39.06 39.15 39.15 0.00 199,262.00
02/06/2007 38.80 39.48 38.75 39.44 39.44 0.00 117,255.00
02/05/2007 39.10 39.36 38.63 38.81 38.81 0.00 147,568.00
02/02/2007 39.67 39.77 38.94 39.07 39.07 0.00 75,405.00
02/01/2007 39.51 39.89 39.38 39.57 39.57 0.00 57,046.00
01/30/2007 38.45 38.74 37.88 38.50 38.50 0.00 61,649.00
01/29/2007 38.26 39.29 38.02 38.35 38.35 0.00 200,643.00
01/26/2007 37.55 38.55 36.95 38.42 38.42 0.00 111,539.00
01/25/2007 37.28 37.58 36.90 37.45 37.45 0.00 93,473.00
01/24/2007 37.20 37.47 37.02 37.27 37.27 0.00 50,631.00
01/23/2007 36.90 37.40 36.85 37.15 37.15 0.00 101,323.00
01/22/2007 37.49 37.64 36.90 36.98 36.98 0.00 166,607.00
01/19/2007 37.31 37.63 37.02 37.34 37.34 0.00 81,407.00
01/18/2007 38.06 38.06 37.12 37.24 37.24 0.00 85,174.00
01/17/2007 37.93 38.56 37.93 38.13 38.13 0.00 129,254.00
01/16/2007 38.52 38.82 38.04 38.10 38.10 0.00 24,891.00
01/12/2007 38.25 38.65 38.15 38.59 38.59 0.00 114,628.00
01/11/2007 38.02 38.66 38.00 38.34 38.34 0.00 134,808.00
01/10/2007 37.54 38.08 37.42 38.03 38.03 0.00 107,070.00
01/09/2007 38.50 38.52 37.40 37.68 37.68 0.00 118,488.00
01/08/2007 38.73 38.73 37.78 38.39 38.39 0.00 105,058.00
01/05/2007 38.87 38.87 38.01 38.56 38.56 0.00 199,770.00
01/04/2007 38.39 39.47 38.39 39.13 39.13 0.00 271,035.00
01/03/2007 39.08 39.40 38.20 38.54 38.54 0.00 441,896.00
12/28/2006 38.63 39.79 38.62 39.64 39.64 0.00 196,465.00
12/27/2006 38.13 38.87 38.03 38.78 38.78 0.00 104,409.00
12/26/2006 36.94 38.07 36.94 38.01 38.01 0.00 130,901.00
12/22/2006 36.80 37.02 35.80 36.83 36.83 0.00 138,277.00
12/21/2006 37.42 37.42 36.61 36.82 36.82 0.00 330,796.00
12/20/2006 37.24 37.54 37.12 37.31 37.31 0.00 131,134.00
12/19/2006 37.05 37.50 36.86 37.25 37.25 0.00 131,453.00
12/18/2006 37.48 37.76 37.25 37.30 37.30 0.00 162,361.00
12/14/2006 37.25 38.14 37.25 37.59 37.59 0.00 172,445.00
12/13/2006 36.70 37.19 36.66 37.02 37.02 0.00 199,773.00
12/12/2006 36.74 37.31 36.54 36.60 36.60 0.00 118,024.00
12/11/2006 36.74 36.97 36.50 36.78 36.78 0.00 162,123.00
12/08/2006 36.41 36.71 36.11 36.60 36.60 0.00 84,851.00
12/07/2006 36.85 37.08 36.40 36.48 36.48 0.00 109,911.00
12/06/2006 36.96 37.08 36.75 36.75 36.75 0.00 164,800.00
12/05/2006 37.36 37.70 36.80 37.08 37.08 0.00 409,917.00
12/04/2006 36.89 37.58 36.89 37.15 37.15 0.00 173,284.00
12/01/2006 36.72 37.20 36.53 36.91 36.91 0.00 188,431.00
11/29/2006 37.56 38.05 36.83 37.10 37.10 0.00 188,960.00
11/28/2006 37.17 37.37 36.79 37.26 37.26 0.00 115,554.00
11/27/2006 38.17 38.17 37.12 37.19 37.19 0.00 414,817.00
11/24/2006 38.68 39.00 38.62 38.81 38.81 0.00 148,981.00
11/22/2006 39.45 39.76 38.97 38.99 38.99 0.00 130,738.00
11/21/2006 39.79 39.79 39.34 39.45 39.45 0.00 154,664.00
11/20/2006 39.37 39.84 39.26 39.63 39.63 0.00 217,902.00
11/17/2006 39.80 39.83 39.25 39.27 39.27 0.00 19,840.00
11/16/2006 40.00 40.04 39.73 39.82 39.82 0.00 113,269.00
11/15/2006 39.43 40.00 38.98 39.78 39.78 0.00 368,867.00
11/14/2006 38.92 39.34 38.26 39.32 39.32 0.00 156,568.00
11/13/2006 39.47 39.48 38.59 38.79 38.79 0.00 164,800.00
11/10/2006 39.44 39.48 39.16 39.27 39.27 0.00 116,307.00
11/09/2006 39.47 39.50 39.24 39.32 39.32 0.00 161,704.00
11/08/2006 38.28 39.19 38.21 39.04 39.04 0.00 71,313.00
11/07/2006 38.33 38.77 38.19 38.39 38.39 0.00 232,041.00
11/06/2006 38.05 38.36 37.63 38.09 38.09 0.00 304,708.00
11/03/2006 37.85 38.19 37.35 37.66 37.66 0.00 202,991.00
11/02/2006 37.98 38.23 37.53 37.66 37.66 0.00 210,042.00
10/30/2006 38.50 38.50 37.97 38.17 38.17 0.00 765,846.00
10/27/2006 40.34 40.96 38.00 38.44 38.44 0.00 1,281,176.00
10/26/2006 43.61 44.31 43.57 44.09 44.09 0.00 255,036.00
10/25/2006 44.39 44.40 43.84 44.21 44.21 0.00 126,066.00
10/24/2006 44.22 44.77 43.93 44.09 44.09 0.00 140,482.00
10/23/2006 44.73 44.98 44.08 44.18 44.18 0.00 176,908.00
10/20/2006 44.50 44.50 43.95 44.26 44.26 0.00 103,501.00
10/19/2006 44.55 44.95 44.03 44.23 44.23 0.00 194,425.00
10/18/2006 44.51 44.65 44.14 44.43 44.43 0.00 220,180.00
10/17/2006 44.08 44.54 43.90 44.03 44.03 0.00 178,067.00
10/16/2006 43.74 44.35 43.63 44.26 44.26 0.00 382,609.00
10/13/2006 43.53 43.89 43.07 43.30 43.30 0.00 329,541.00
10/12/2006 44.82 44.98 44.34 44.98 44.98 0.00 195,572.00
10/11/2006 44.80 44.84 44.30 44.71 44.71 0.00 433,617.00
10/10/2006 43.09 44.92 42.76 44.77 44.77 0.00 2,790,185.00
10/09/2006 43.01 43.30 42.89 43.16 43.16 0.00 105,908.00
10/06/2006 43.13 43.18 42.63 42.92 42.92 0.00 130,100.00
10/05/2006 42.60 42.74 42.42 42.43 42.43 0.00 8,943.00
10/04/2006 42.16 42.75 41.78 42.68 42.68 0.00 354,701.00
10/03/2006 42.00 42.50 41.64 42.12 42.12 0.00 347,236.00
10/02/2006 41.57 41.85 40.18 40.29 40.29 0.00 117,425.00
09/29/2006 41.89 42.50 41.69 41.73 41.73 0.00 251,501.00
09/25/2006 40.80 41.83 40.14 41.67 41.67 0.00 94,253.00
09/22/2006 41.32 41.32 40.42 40.70 40.70 0.00 105,353.00
09/21/2006 41.90 41.94 41.19 41.46 41.46 0.00 101,539.00
09/20/2006 40.57 41.89 40.45 41.89 41.89 0.00 214,036.00
09/19/2006 40.80 41.01 39.43 40.31 40.31 0.00 156,867.00
09/18/2006 41.46 41.83 40.45 40.52 40.52 0.00 142,642.00
09/15/2006 41.39 41.83 40.93 41.56 41.56 0.00 198,129.00
09/14/2006 41.46 41.56 40.41 41.25 41.25 0.00 57,891.00
09/13/2006 40.55 41.69 40.54 41.67 41.67 0.00 119,093.00
09/12/2006 39.88 40.77 39.88 40.66 40.66 0.00 92,354.00
09/11/2006 39.20 39.91 38.90 39.59 39.59 0.00 115,025.00
09/08/2006 39.56 39.78 38.95 39.18 39.18 0.00 111,066.00
09/07/2006 39.50 40.18 39.30 39.63 39.63 0.00 74,960.00
09/06/2006 39.90 39.96 39.44 39.52 39.52 0.00 61,205.00
09/05/2006 40.08 40.22 39.91 40.05 40.05 0.00 132,963.00
09/01/2006 40.02 40.20 39.61 39.96 39.96 0.00 160,343.00
08/31/2006 39.89 40.20 39.61 39.90 39.90 0.00 225,736.00
08/30/2006 40.11 40.11 39.53 39.98 39.98 0.00 128,614.00
08/29/2006 39.33 40.05 39.14 39.99 39.99 0.00 150,790.00
08/28/2006 38.71 39.63 38.54 39.39 39.39 0.00 122,902.00
08/25/2006 39.01 39.33 38.43 38.60 38.60 0.00 82,745.00
08/24/2006 38.07 39.02 37.98 38.66 38.66 0.00 118,258.00
08/23/2006 38.80 39.24 37.80 37.85 37.85 0.00 82,138.00
08/22/2006 39.56 39.56 38.74 38.90 38.90 0.00 75,959.00
08/21/2006 39.24 39.80 39.05 39.75 39.75 0.00 59,732.00
08/18/2006 40.38 40.38 39.31 39.47 39.47 0.00 120,119.00
08/17/2006 39.85 40.52 39.71 40.18 40.18 0.00 173,236.00
08/16/2006 39.21 40.30 39.21 40.10 40.10 0.00 119,639.00
08/15/2006 38.84 39.40 38.53 39.12 39.12 0.00 153,403.00
08/14/2006 37.45 38.56 37.18 38.23 38.23 0.00 64,925.00
08/11/2006 37.72 37.84 37.00 37.05 37.05 0.00 69,490.00
08/10/2006 37.44 38.33 37.31 37.78 37.78 0.00 76,246.00
08/09/2006 37.04 38.06 37.04 37.68 37.68 0.00 144,221.00
08/08/2006 37.71 37.72 36.22 36.59 36.59 0.00 166,612.00
08/07/2006 38.49 38.56 37.12 37.69 37.69 0.00 108,127.00
08/04/2006 39.26 39.75 38.06 38.73 38.73 0.00 113,049.00
08/02/2006 38.29 38.84 38.20 38.53 38.53 0.00 53,891.00
08/01/2006 38.32 38.60 37.88 38.24 38.24 0.00 181,134.00
07/31/2006 38.95 39.11 38.31 38.45 38.45 0.00 397,482.00
07/28/2006 38.91 39.95 38.91 39.40 39.40 0.00 301,609.00
07/27/2006 35.99 39.18 35.94 39.15 39.15 0.00 290,777.00
07/26/2006 36.60 36.91 35.28 35.42 35.42 0.00 402,952.00
07/25/2006 36.42 37.36 35.98 36.77 36.77 0.00 175,697.00
07/18/2006 33.10 33.96 32.70 33.82 33.82 0.00 181,755.00
07/14/2006 33.49 33.66 31.80 32.08 32.08 0.00 421,430.00
07/13/2006 34.12 34.28 33.00 33.50 33.50 0.00 174,668.00
07/12/2006 34.71 34.98 34.22 34.26 34.26 0.00 127,283.00
07/11/2006 34.26 34.84 33.99 34.84 34.84 0.00 120,593.00
07/10/2006 34.97 35.10 34.36 34.40 34.40 0.00 131,011.00
07/07/2006 36.10 36.31 34.86 34.92 34.92 0.00 160,479.00
07/06/2006 36.26 36.55 35.86 36.10 36.10 0.00 112,404.00
07/03/2006 37.29 37.44 36.68 37.38 37.38 0.00 50,090.00
06/30/2006 38.04 38.25 37.47 37.69 37.69 0.00 98,365.00
06/29/2006 36.33 37.96 36.31 37.81 37.81 0.00 109,662.00
06/28/2006 36.51 36.54 35.89 36.20 36.20 0.00 85,912.00
06/27/2006 36.73 37.14 36.22 36.28 36.28 0.00 112,012.00
06/26/2006 36.43 36.84 36.38 36.42 36.42 0.00 10,599.00
06/23/2006 36.20 36.61 36.02 36.29 36.29 0.00 65,545.00
06/22/2006 36.04 36.47 35.84 36.33 36.33 0.00 91,633.00
06/21/2006 36.30 36.51 36.00 36.04 36.04 0.00 198,355.00
06/20/2006 36.19 36.57 35.99 36.18 36.18 0.00 182,095.00
06/19/2006 36.45 36.53 36.02 36.20 36.20 0.00 242,776.00
06/16/2006 37.14 37.24 35.99 36.26 36.26 0.00 371,926.00
06/15/2006 36.38 37.44 36.19 37.32 37.32 0.00 65,153.00
06/14/2006 36.62 36.62 35.70 36.29 36.29 0.00 112,040.00
06/13/2006 35.75 36.80 35.53 36.66 36.66 0.00 155,378.00
06/12/2006 36.12 36.25 35.52 35.80 35.80 0.00 125,584.00
06/09/2006 36.75 37.12 36.07 36.11 36.11 0.00 105,501.00
06/08/2006 35.89 37.04 35.45 36.57 36.57 0.00 150,893.00
06/07/2006 34.97 36.03 34.79 35.86 35.86 0.00 144,926.00
06/06/2006 34.98 35.53 34.68 34.99 34.99 0.00 108,180.00
06/05/2006 36.17 36.17 34.69 34.84 34.84 0.00 131,194.00
06/02/2006 37.01 37.01 36.27 36.39 36.39 0.00 151,652.00
06/01/2006 35.45 36.73 35.32 36.73 36.73 0.00 140,532.00
05/31/2006 34.83 35.67 34.83 35.60 35.60 0.00 206,896.00
05/30/2006 36.56 36.56 34.79 34.79 34.79 0.00 180,675.00
05/19/2006 36.28 36.96 35.90 36.69 36.69 0.00 274,472.00
05/18/2006 37.45 37.50 36.28 36.33 36.33 0.00 249,986.00
05/17/2006 36.60 37.50 36.21 36.70 36.70 0.00 169,406.00
05/16/2006 36.68 37.50 36.43 37.16 37.16 0.00 87,034.00
05/15/2006 36.68 37.25 36.10 36.55 36.55 0.00 181,331.00
05/08/2006 38.30 39.24 38.30 39.15 39.15 0.00 128,277.00
05/04/2006 37.79 38.09 37.28 37.58 37.58 0.00 103,377.00
05/03/2006 39.01 39.01 37.40 37.70 37.70 0.00 195,380.00
05/02/2006 37.00 37.68 37.00 37.55 37.55 0.00 24,365.00
04/28/2006 37.80 40.28 37.50 39.72 39.72 0.00 407,226.00
04/27/2006 36.86 38.45 36.79 37.98 37.98 0.00 414,446.00
04/26/2006 36.16 37.28 36.16 36.77 36.77 0.00 128,444.00
04/25/2006 36.44 36.55 35.90 36.23 36.23 0.00 143,249.00
04/24/2006 36.90 36.95 36.01 36.48 36.48 0.00 285,032.00
04/21/2006 38.08 38.08 36.94 37.09 37.09 0.00 124,861.00
04/20/2006 37.85 37.98 37.54 37.75 37.75 0.00 55,149.00
04/17/2006 38.00 38.08 37.80 37.90 37.90 0.00 182,527.00
04/12/2006 38.88 39.20 38.45 38.56 38.56 0.00 188,395.00
04/11/2006 39.79 39.91 38.64 38.79 38.79 0.00 305,263.00
04/10/2006 39.31 39.77 39.06 39.72 39.72 0.00 377,187.00
04/07/2006 39.74 39.97 39.20 39.41 39.41 0.00 97,327.00
04/06/2006 39.68 39.79 39.18 39.62 39.62 0.00 141,587.00
04/05/2006 0.00 0.00 0.00 39.80 39.80 0.00 0.00
04/04/2006 38.44 39.43 38.31 39.40 39.40 0.00 253,041.00
04/03/2006 38.68 38.73 38.12 38.63 38.63 0.00 324,150.00
03/31/2006 38.50 39.15 38.03 38.73 38.73 0.00 190,947.00
03/30/2006 38.59 38.98 37.84 38.32 38.32 0.00 557,039.00