Cotizaciones > NDN > Cotización Histórica

Cotizacion histórica de NDN

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
02/18/2010 16.79 16.89 16.61 16.71 16.71 0.00 400,708.00
02/04/2010 0.00 0.00 0.00 15.27 15.27 0.00 0.00
10/06/2008 10.25 10.47 9.56 10.33 10.33 0.00 2,100,857.00
01/26/2007 14.53 14.61 14.28 14.52 14.52 0.00 177,800.00
01/25/2007 15.00 15.01 14.49 14.53 14.53 0.00 604,800.00
01/24/2007 14.79 15.05 14.74 15.01 15.01 0.00 501,300.00
01/23/2007 14.72 14.87 14.62 14.71 14.71 0.00 478,700.00
01/22/2007 14.80 14.84 14.48 14.67 14.67 0.00 565,900.00
01/19/2007 15.19 15.19 14.66 14.76 14.76 0.00 2,066,100.00
01/18/2007 14.50 14.68 14.39 14.60 14.60 0.00 676,100.00
01/17/2007 14.48 14.71 14.38 14.50 14.50 0.00 921,400.00
01/16/2007 14.43 14.52 14.38 14.51 14.51 0.00 239,800.00
01/12/2007 14.23 14.48 14.03 14.43 14.43 0.00 952,400.00
01/11/2007 13.68 14.32 13.68 14.23 14.23 0.00 1,294,200.00
01/10/2007 13.45 13.64 13.27 13.61 13.61 0.00 618,300.00
01/09/2007 12.80 13.81 12.80 13.64 13.64 0.00 1,704,500.00
01/08/2007 12.44 12.65 12.35 12.60 12.60 0.00 637,100.00
01/05/2007 12.52 12.70 12.37 12.51 12.51 0.00 870,900.00
01/04/2007 12.18 12.68 12.03 12.62 12.62 0.00 1,002,900.00
01/03/2007 12.27 12.44 12.10 12.22 12.22 0.00 657,600.00
12/28/2006 12.37 12.54 12.34 12.35 12.35 0.00 439,500.00
12/27/2006 12.40 12.44 12.28 12.34 12.34 0.00 261,900.00
12/26/2006 12.28 12.45 12.25 12.42 12.42 0.00 324,100.00
12/22/2006 12.21 12.36 12.15 12.32 12.32 0.00 302,000.00
12/21/2006 12.15 12.33 12.08 12.16 12.16 0.00 489,100.00
12/20/2006 11.99 12.25 11.95 12.16 12.16 0.00 369,400.00
12/19/2006 12.20 12.24 11.82 11.98 11.98 0.00 1,018,300.00
12/18/2006 12.53 12.56 12.23 12.27 12.27 0.00 675,800.00
12/15/2006 12.65 12.65 12.25 12.44 12.44 0.00 2,008,500.00
12/06/2006 11.49 11.66 11.41 11.57 11.57 0.00 621,800.00
12/05/2006 11.12 11.48 11.06 11.45 11.45 0.00 875,200.00
12/04/2006 10.70 11.08 10.60 11.05 11.05 0.00 1,020,800.00
12/01/2006 11.05 11.14 10.58 10.70 10.70 0.00 1,046,300.00
11/30/2006 11.18 11.21 11.00 11.05 11.05 0.00 637,500.00
11/29/2006 11.16 11.33 11.11 11.23 11.23 0.00 327,200.00
11/28/2006 11.01 11.24 10.90 11.10 11.10 0.00 360,500.00
11/27/2006 11.43 11.47 11.00 11.00 11.00 0.00 427,100.00
11/24/2006 11.56 11.57 11.31 11.49 11.49 0.00 146,600.00
11/22/2006 11.70 11.84 11.51 11.65 11.65 0.00 411,300.00
11/21/2006 11.75 11.83 11.55 11.70 11.70 0.00 365,800.00
11/20/2006 11.64 11.81 11.62 11.74 11.74 0.00 439,700.00
11/17/2006 12.01 12.01 11.51 11.57 11.57 0.00 675,200.00
11/16/2006 11.73 11.86 11.44 11.86 11.86 0.00 599,100.00
11/15/2006 11.71 11.85 11.55 11.61 11.61 0.00 684,200.00
11/14/2006 11.63 11.74 11.30 11.69 11.69 0.00 1,066,800.00
11/13/2006 11.96 11.97 11.58 11.66 11.66 0.00 659,500.00
11/10/2006 11.58 12.05 11.58 11.99 11.99 0.00 386,300.00
11/09/2006 11.89 11.99 11.54 11.60 11.60 0.00 392,800.00
11/08/2006 11.70 11.98 11.45 11.88 11.88 0.00 347,100.00
11/07/2006 11.66 11.87 11.62 11.77 11.77 0.00 284,200.00
11/06/2006 11.52 11.74 11.43 11.70 11.70 0.00 233,700.00
11/03/2006 11.60 11.65 11.25 11.42 11.42 0.00 338,300.00
11/02/2006 11.50 11.70 11.28 11.51 11.51 0.00 644,900.00
11/01/2006 12.03 12.09 11.53 11.55 11.55 0.00 758,300.00
10/30/2006 12.14 12.26 12.00 12.13 12.13 0.00 411,100.00
10/26/2006 12.51 12.66 12.15 12.66 12.66 0.00 747,600.00
10/25/2006 12.62 12.83 12.33 12.41 12.41 0.00 404,800.00
10/24/2006 12.61 12.83 12.61 12.62 12.62 0.00 531,800.00
10/23/2006 12.43 12.82 12.30 12.71 12.71 0.00 854,900.00
10/20/2006 12.44 12.59 12.20 12.50 12.50 0.00 1,321,700.00
10/19/2006 12.25 12.41 12.14 12.29 12.29 0.00 83,200.00
10/18/2006 12.20 12.37 12.14 12.29 12.29 0.00 606,600.00
10/17/2006 12.33 12.34 12.02 12.10 12.10 0.00 539,400.00
10/16/2006 12.14 12.33 12.13 12.33 12.33 0.00 458,200.00
10/13/2006 12.17 12.23 11.98 12.09 12.09 0.00 540,200.00
10/11/2006 11.85 11.98 11.67 11.84 11.84 0.00 316,900.00
10/10/2006 11.82 12.01 11.78 11.85 11.85 0.00 447,300.00
10/09/2006 11.88 12.03 11.67 11.92 11.92 0.00 547,100.00
10/06/2006 11.90 12.07 11.74 11.75 11.75 0.00 461,700.00
10/05/2006 12.02 12.13 11.79 11.88 11.88 0.00 147,900.00
10/04/2006 11.81 12.09 11.71 12.07 12.07 0.00 516,400.00
10/03/2006 11.68 12.09 11.58 11.91 11.91 0.00 414,300.00
10/02/2006 11.83 11.85 11.56 11.71 11.71 0.00 546,100.00
09/29/2006 12.12 12.25 11.82 11.83 11.83 0.00 424,800.00
09/28/2006 12.40 12.55 11.89 12.15 12.15 0.00 689,800.00
09/27/2006 12.40 12.61 12.27 12.36 12.36 0.00 448,800.00
09/26/2006 12.72 12.78 12.19 12.33 12.33 0.00 726,800.00
09/25/2006 12.20 12.80 12.15 12.79 12.79 0.00 576,900.00
09/22/2006 12.23 12.26 11.93 12.21 12.21 0.00 577,100.00
09/21/2006 12.92 12.98 12.19 12.23 12.23 0.00 826,800.00
09/20/2006 12.63 13.19 12.50 12.92 12.92 0.00 1,060,800.00
09/19/2006 12.30 12.54 12.15 12.47 12.47 0.00 518,000.00
09/18/2006 12.48 12.50 12.23 12.34 12.34 0.00 514,700.00
09/15/2006 12.90 12.92 12.25 12.56 12.56 0.00 2,137,400.00
09/14/2006 12.30 12.45 12.13 12.45 12.45 0.00 454,900.00
09/13/2006 12.28 12.48 12.18 12.38 12.38 0.00 632,900.00
09/12/2006 11.65 12.38 11.65 12.32 12.32 0.00 1,740,500.00
09/11/2006 11.36 11.72 11.14 11.63 11.63 0.00 411,300.00
09/08/2006 11.02 11.42 11.00 11.36 11.36 0.00 412,600.00
09/07/2006 11.17 11.18 10.92 10.98 10.98 0.00 712,100.00
09/06/2006 11.51 11.62 11.14 11.17 11.17 0.00 339,400.00
09/05/2006 11.37 11.62 11.33 11.61 11.61 0.00 347,800.00
09/01/2006 11.40 11.48 11.22 11.41 11.41 0.00 265,600.00
08/31/2006 11.31 11.45 11.18 11.36 11.36 0.00 390,200.00
08/30/2006 11.21 11.28 11.09 11.25 11.25 0.00 247,900.00
08/29/2006 11.03 11.22 10.95 11.19 11.19 0.00 397,500.00
08/25/2006 10.85 11.01 10.76 10.87 10.87 0.00 300,900.00
08/24/2006 11.12 11.17 10.83 10.85 10.85 0.00 695,000.00
08/23/2006 11.20 11.23 11.06 11.09 11.09 0.00 431,500.00
08/22/2006 11.12 11.20 11.00 11.20 11.20 0.00 570,700.00
08/21/2006 11.55 11.56 11.10 11.11 11.11 0.00 654,300.00
08/18/2006 11.64 12.75 11.19 11.60 11.60 0.00 2,625,800.00
08/17/2006 10.62 10.87 10.59 10.84 10.84 0.00 549,000.00
08/16/2006 10.63 10.77 10.39 10.61 10.61 0.00 737,900.00
08/15/2006 10.59 10.68 10.37 10.60 10.60 0.00 749,200.00
08/14/2006 10.36 10.56 10.29 10.36 10.36 0.00 595,700.00
08/11/2006 10.35 10.59 10.11 10.26 10.26 0.00 374,600.00
08/10/2006 10.11 10.36 10.03 10.35 10.35 0.00 529,100.00
08/09/2006 10.48 10.67 10.09 10.11 10.11 0.00 509,600.00
08/08/2006 10.59 10.68 10.26 10.38 10.38 0.00 571,700.00
08/07/2006 10.68 10.75 10.53 10.65 10.65 0.00 371,700.00
08/04/2006 10.58 10.81 10.49 10.81 10.81 0.00 966,700.00
08/01/2006 10.30 10.36 10.07 10.17 10.17 0.00 328,800.00
07/31/2006 10.33 10.48 10.25 10.35 10.35 0.00 533,000.00
07/28/2006 10.18 10.39 10.16 10.33 10.33 0.00 712,900.00
07/27/2006 10.57 10.67 10.04 10.08 10.08 0.00 890,100.00
07/26/2006 10.90 10.96 10.56 10.59 10.59 0.00 343,300.00
07/25/2006 10.79 11.10 10.75 10.99 10.99 0.00 786,600.00
07/24/2006 10.38 10.98 10.38 10.77 10.77 0.00 1,278,300.00
07/21/2006 10.65 10.65 10.01 10.28 10.28 0.00 1,126,600.00
07/20/2006 10.90 11.05 10.64 10.65 10.65 0.00 548,100.00
07/18/2006 10.57 10.90 10.36 10.61 10.61 0.00 748,700.00
07/14/2006 10.41 10.65 10.13 10.24 10.24 0.00 748,000.00
07/13/2006 10.55 10.68 0.00 10.44 10.44 0.00 1,230,900.00
07/12/2006 10.82 10.87 10.49 10.59 10.59 0.00 500,300.00
07/11/2006 10.95 10.99 10.61 10.90 10.90 0.00 539,000.00
07/10/2006 10.98 11.14 10.90 11.03 11.03 0.00 342,200.00
07/07/2006 10.75 11.29 10.66 10.98 10.98 0.00 1,286,300.00
07/06/2006 10.56 10.72 10.53 10.65 10.65 0.00 407,000.00
06/30/2006 10.62 10.78 10.45 10.46 10.46 0.00 825,300.00
06/29/2006 10.35 10.59 10.15 10.54 10.54 0.00 540,400.00
06/28/2006 10.15 10.21 10.05 10.11 10.11 0.00 278,500.00
06/27/2006 10.45 10.55 10.08 10.10 10.10 0.00 366,600.00
06/26/2006 10.19 10.45 10.13 10.35 10.35 0.00 238,800.00
06/23/2006 10.17 10.20 10.05 10.11 10.11 0.00 561,000.00
06/22/2006 10.14 10.24 10.05 10.18 10.18 0.00 268,500.00
06/21/2006 10.00 10.29 10.00 10.20 10.20 0.00 494,300.00
06/20/2006 10.07 10.17 10.00 10.00 10.00 0.00 339,100.00
06/19/2006 10.30 10.30 10.01 10.13 10.13 0.00 986,400.00
06/16/2006 10.30 10.48 10.09 10.29 10.29 0.00 2,408,300.00
06/15/2006 10.32 10.41 10.00 10.03 10.03 0.00 1,536,900.00
06/14/2006 10.21 10.46 10.01 10.21 10.21 0.00 651,100.00
06/13/2006 10.61 10.82 10.21 10.28 10.28 0.00 1,001,100.00
06/12/2006 10.73 10.94 10.50 10.66 10.66 0.00 505,800.00
06/09/2006 10.80 10.96 10.49 10.72 10.72 0.00 430,300.00
06/08/2006 10.54 10.80 10.21 10.73 10.73 0.00 790,200.00
06/07/2006 10.61 10.87 10.48 10.53 10.53 0.00 563,400.00
06/06/2006 10.79 10.79 10.25 10.60 10.60 0.00 742,800.00
06/05/2006 11.22 11.32 11.13 11.15 11.15 0.00 118,000.00
06/02/2006 11.67 11.74 11.05 11.30 11.30 0.00 547,500.00
06/01/2006 11.18 11.77 10.86 11.60 11.60 0.00 1,436,800.00
05/31/2006 10.99 11.23 10.96 11.18 11.18 0.00 505,200.00
05/30/2006 11.20 11.20 10.80 10.96 10.96 0.00 875,200.00
05/26/2006 11.24 11.52 11.16 11.30 11.30 0.00 300,000.00
05/19/2006 11.60 11.76 11.35 11.68 11.68 0.00 754,300.00
05/18/2006 11.69 11.80 11.44 11.55 11.55 0.00 622,900.00
05/17/2006 11.50 11.78 11.46 11.68 11.68 0.00 623,800.00
05/16/2006 11.64 11.77 11.60 11.70 11.70 0.00 110,300.00
05/15/2006 11.34 11.70 11.26 11.64 11.64 0.00 504,100.00
05/12/2006 11.62 11.63 11.31 11.60 11.60 0.00 345,300.00
05/09/2006 12.22 12.36 11.98 12.02 12.02 0.00 319,700.00
05/08/2006 11.81 12.34 11.74 12.21 12.21 0.00 734,500.00
05/04/2006 11.59 11.74 11.51 11.68 11.68 0.00 257,800.00
05/03/2006 11.49 11.63 11.34 11.59 11.59 0.00 493,800.00
05/02/2006 11.61 11.63 11.38 11.48 11.48 0.00 358,200.00
04/28/2006 12.00 12.11 11.66 11.93 11.93 0.00 391,600.00
04/27/2006 11.95 12.41 11.69 12.15 12.15 0.00 437,800.00
04/26/2006 12.02 12.26 11.82 12.01 12.01 0.00 742,600.00
04/25/2006 12.14 12.14 11.81 11.98 11.98 0.00 347,200.00
04/24/2006 12.21 12.31 11.98 12.14 12.14 0.00 491,700.00
04/21/2006 12.73 12.73 11.86 12.20 12.20 0.00 1,146,700.00
04/20/2006 12.42 12.70 12.34 12.59 12.59 0.00 841,400.00
04/18/2006 11.66 12.27 11.62 12.21 12.21 0.00 814,300.00
04/17/2006 11.71 11.76 11.50 11.66 11.66 0.00 401,100.00
04/12/2006 11.31 11.71 11.31 11.67 11.67 0.00 376,700.00
04/11/2006 11.60 11.69 11.39 11.52 11.52 0.00 729,900.00
04/10/2006 12.12 12.13 11.36 11.54 11.54 0.00 1,633,200.00
04/07/2006 13.07 13.25 12.65 12.70 12.70 0.00 524,700.00
04/06/2006 13.16 13.27 12.87 13.00 13.00 0.00 489,000.00
04/05/2006 13.32 13.32 13.07 13.12 13.12 0.00 307,100.00
04/04/2006 13.06 13.33 12.92 13.32 13.32 0.00 444,900.00
04/03/2006 13.56 13.56 13.06 13.11 13.11 0.00 558,800.00
03/31/2006 13.47 13.69 13.40 13.56 13.56 0.00 274,300.00
03/30/2006 13.72 13.88 13.27 13.41 13.41 0.00 457,300.00
03/29/2006 13.57 13.77 13.18 13.62 13.62 0.00 335,900.00
03/28/2006 13.34 13.51 13.16 13.18 13.18 0.00 501,900.00
03/27/2006 13.45 13.45 13.28 13.33 13.33 0.00 348,500.00
03/23/2006 12.55 12.94 12.50 12.74 12.74 0.00 248,600.00
03/22/2006 12.42 12.71 12.30 12.54 12.54 0.00 506,100.00
03/21/2006 12.52 12.70 12.45 12.51 12.51 0.00 514,700.00
03/20/2006 12.62 12.75 12.39 12.53 12.53 0.00 526,300.00
03/17/2006 12.40 12.90 12.20 12.63 12.63 0.00 1,914,500.00
03/16/2006 11.50 12.07 11.50 11.97 11.97 0.00 547,900.00
03/15/2006 11.07 11.44 11.05 11.44 11.44 0.00 416,800.00
03/14/2006 10.90 11.18 10.83 11.11 11.11 0.00 263,400.00
03/13/2006 11.28 11.28 10.92 10.97 10.97 0.00 228,100.00
03/10/2006 10.89 11.06 10.77 10.96 10.96 0.00 293,400.00
03/09/2006 10.93 11.09 10.86 10.88 10.88 0.00 250,400.00
03/08/2006 10.90 11.07 10.76 11.00 11.00 0.00 318,100.00
03/07/2006 11.11 11.12 10.86 10.90 10.90 0.00 476,100.00
03/06/2006 10.87 11.22 10.87 11.15 11.15 0.00 583,200.00
03/03/2006 11.33 11.39 11.13 11.21 11.21 0.00 328,900.00
03/02/2006 11.64 11.64 11.11 11.32 11.32 0.00 782,400.00
03/01/2006 11.49 11.73 11.23 11.73 11.73 0.00 530,400.00
02/28/2006 11.65 11.75 11.33 11.38 11.38 0.00 325,100.00
02/27/2006 11.71 11.76 11.44 11.72 11.72 0.00 315,100.00
02/23/2006 11.50 11.58 11.41 11.52 11.52 0.00 56,400.00
02/22/2006 11.63 11.69 11.32 11.57 11.57 0.00 420,200.00
02/21/2006 11.88 11.88 11.39 11.60 11.60 0.00 481,600.00
02/15/2006 10.68 11.47 10.57 11.40 11.40 0.00 1,068,800.00
02/14/2006 10.37 10.74 10.25 10.65 10.65 0.00 500,000.00
02/13/2006 10.41 10.48 10.29 10.38 10.38 0.00 239,300.00
02/10/2006 10.46 10.56 10.25 10.50 10.50 0.00 315,800.00
02/09/2006 10.56 10.69 10.48 10.51 10.51 0.00 468,900.00
02/08/2006 10.27 10.51 10.18 10.51 10.51 0.00 423,000.00
02/07/2006 10.16 10.33 10.14 10.27 10.27 0.00 514,100.00
02/06/2006 10.25 10.34 10.00 10.13 10.13 0.00 313,600.00
02/03/2006 10.35 10.46 10.08 10.14 10.14 0.00 452,900.00
02/02/2006 10.11 10.45 10.10 10.40 10.40 0.00 577,900.00
01/31/2006 10.08 10.48 10.01 10.44 10.44 0.00 709,400.00
01/30/2006 10.15 10.28 10.10 10.11 10.11 0.00 528,500.00
01/27/2006 10.50 10.60 10.11 10.23 10.23 0.00 278,700.00
01/26/2006 10.40 10.55 10.24 10.45 10.45 0.00 679,500.00
01/25/2006 10.61 10.68 10.26 10.33 10.33 0.00 682,700.00
01/24/2006 10.55 10.66 10.48 10.54 10.54 0.00 466,000.00
01/23/2006 10.51 10.55 10.40 10.47 10.47 0.00 612,000.00
01/20/2006 10.95 10.95 10.35 10.51 10.51 0.00 0.00
01/13/2006 10.00 10.08 9.82 9.91 9.91 0.00 448,000.00
01/12/2006 10.18 10.19 9.90 9.96 9.96 0.00 802,500.00
01/11/2006 10.34 10.38 10.12 10.16 10.16 0.00 734,600.00
01/10/2006 10.50 10.54 10.36 10.47 10.47 0.00 161,700.00
01/09/2006 10.25 10.72 10.24 10.68 10.68 0.00 1,053,500.00
01/06/2006 10.21 10.30 10.11 10.16 10.16 0.00 468,300.00
01/05/2006 10.45 10.49 10.21 10.22 10.22 0.00 401,900.00
01/04/2006 10.38 10.57 10.30 10.44 10.44 0.00 523,500.00
01/03/2006 10.50 10.55 10.20 10.43 10.43 0.00 1,357,200.00
12/30/2005 10.54 10.63 10.44 10.55 10.55 0.00 145,500.00
12/29/2005 10.65 10.75 10.57 10.58 10.58 0.00 385,300.00
12/28/2005 10.62 10.75 10.50 10.69 10.69 0.00 550,200.00
12/23/2005 10.88 10.89 10.76 10.83 10.83 0.00 386,300.00
12/22/2005 10.93 10.98 10.75 10.80 10.80 0.00 915,600.00
12/21/2005 10.79 11.08 10.75 10.85 10.85 0.00 1,120,100.00
12/20/2005 10.59 10.70 10.48 10.68 10.68 0.00 316,700.00
12/19/2005 10.79 10.79 10.53 10.53 10.53 0.00 736,000.00
12/16/2005 10.89 11.01 10.58 10.79 10.79 0.00 2,034,600.00
12/15/2005 10.28 10.28 10.00 10.19 10.19 0.00 559,000.00
12/14/2005 10.08 10.26 9.96 10.25 10.25 0.00 518,900.00
12/13/2005 10.02 10.20 9.95 10.08 10.08 0.00 409,700.00
12/12/2005 10.00 10.11 9.91 10.05 10.05 0.00 349,200.00
12/09/2005 9.85 9.97 9.83 9.93 9.93 0.00 138,200.00
12/08/2005 9.78 9.92 9.67 9.89 9.89 0.00 763,700.00
12/07/2005 9.63 9.74 9.52 9.70 9.70 0.00 170,000.00
12/06/2005 10.07 10.07 9.61 9.63 9.63 0.00 381,500.00
12/02/2005 9.78 9.95 9.50 9.88 9.88 0.00 366,500.00
12/01/2005 9.73 9.74 9.56 9.67 9.67 0.00 132,100.00
11/30/2005 9.47 9.73 9.47 9.63 9.63 0.00 513,100.00
11/29/2005 9.47 9.73 9.40 9.47 9.47 0.00 622,700.00
11/28/2005 9.65 9.70 9.46 9.56 9.56 0.00 299,700.00
11/25/2005 9.57 9.68 9.35 9.58 9.58 0.00 316,300.00
11/23/2005 9.62 9.74 9.40 9.57 9.57 0.00 658,100.00
11/22/2005 9.78 9.78 9.46 9.61 9.61 0.00 592,400.00
11/21/2005 9.61 9.82 9.55 9.80 9.80 0.00 690,400.00
11/18/2005 9.75 9.75 9.56 9.62 9.62 0.00 578,200.00
11/17/2005 9.23 9.36 9.13 9.35 9.35 0.00 310,400.00
11/16/2005 9.28 9.33 9.15 9.19 9.19 0.00 490,600.00
11/15/2005 9.61 9.61 9.18 9.18 9.18 0.00 634,400.00
11/11/2005 9.54 9.54 9.39 9.50 9.50 0.00 120,900.00
11/10/2005 9.24 9.60 9.17 9.54 9.54 0.00 602,200.00
11/09/2005 9.20 9.32 9.20 9.28 9.28 0.00 460,300.00
11/08/2005 9.50 9.51 9.22 9.22 9.22 0.00 635,100.00
11/07/2005 9.82 9.89 9.51 9.61 9.61 0.00 653,200.00
11/04/2005 9.60 10.25 9.43 9.70 9.70 0.00 520,900.00
11/03/2005 9.90 9.91 9.71 9.76 9.76 0.00 482,000.00
11/02/2005 9.66 9.90 9.60 9.90 9.90 0.00 441,600.00
11/01/2005 9.55 9.69 9.45 9.61 9.61 0.00 462,300.00
10/31/2005 9.35 9.70 9.34 9.65 9.65 0.00 740,000.00
10/28/2005 9.14 9.23 8.97 9.16 9.16 0.00 720,800.00
10/27/2005 9.50 9.50 9.06 9.08 9.08 0.00 821,300.00
10/26/2005 9.41 9.73 9.35 9.53 9.53 0.00 474,800.00
10/25/2005 9.84 9.85 9.37 9.41 9.41 0.00 549,300.00
10/24/2005 9.87 9.90 9.76 9.89 9.89 0.00 478,400.00
10/21/2005 9.51 9.61 9.00 9.59 9.59 0.00 648,600.00
10/20/2005 9.73 9.88 9.37 9.51 9.51 0.00 644,200.00
10/19/2005 9.23 9.23 9.05 9.15 9.15 0.00 195,000.00
10/18/2005 9.37 9.44 9.15 9.23 9.23 0.00 645,700.00
10/17/2005 9.26 9.41 9.14 9.16 9.16 0.00 222,700.00
10/14/2005 9.40 9.55 9.17 9.37 9.37 0.00 448,800.00
10/13/2005 9.20 9.45 9.19 9.40 9.40 0.00 800,900.00
10/12/2005 8.96 9.17 8.61 9.17 9.17 0.00 1,559,000.00
10/11/2005 9.15 9.22 8.96 9.01 9.01 0.00 894,500.00
10/10/2005 9.25 9.27 9.08 9.15 9.15 0.00 469,100.00
10/07/2005 99.00 9.59 9.12 9.18 9.18 0.00 727,000.00
10/06/2005 9.17 9.48 9.12 9.28 9.28 0.00 663,000.00
10/05/2005 9.30 9.38 9.04 9.07 9.07 0.00 571,600.00
10/04/2005 9.63 0.00 0.00 9.32 9.32 0.00 412,100.00
10/03/2005 9.25 9.81 9.25 9.67 9.67 0.00 929,300.00
09/30/2005 9.15 9.26 8.92 9.25 9.25 0.00 390,900.00
09/29/2005 9.05 9.13 8.87 9.07 9.07 0.00 663,100.00
09/28/2005 9.36 9.36 8.96 9.02 9.02 0.00 643,500.00
09/27/2005 9.63 9.75 9.30 9.40 9.40 0.00 451,200.00
09/26/2005 9.70 9.70 9.57 9.61 9.61 0.00 54,400.00
09/23/2005 9.60 9.67 9.35 9.54 9.54 0.00 425,100.00
09/22/2005 9.50 9.60 9.07 9.56 9.56 0.00 1,147,200.00
09/21/2005 10.11 10.11 9.40 9.54 9.54 0.00 1,109,700.00
09/20/2005 10.75 10.75 10.08 10.11 10.11 0.00 824,500.00
09/19/2005 10.78 10.87 10.40 10.42 10.42 0.00 727,300.00
09/16/2005 10.98 11.09 10.76 10.77 10.77 0.00 1,525,000.00
09/15/2005 10.88 10.92 10.70 10.75 10.75 0.00 56,600.00
09/13/2005 10.98 11.09 10.76 10.87 10.87 0.00 427,900.00
09/12/2005 11.26 11.30 10.88 11.01 11.01 0.00 730,500.00
09/09/2005 10.57 11.25 10.57 11.22 11.22 0.00 1,078,400.00
09/08/2005 10.48 10.60 10.40 10.60 10.60 0.00 390,400.00
09/07/2005 10.78 10.80 10.51 10.53 10.53 0.00 650,400.00
09/06/2005 10.30 10.80 10.30 10.78 10.78 0.00 637,600.00
09/02/2005 10.46 10.51 10.19 10.20 10.20 0.00 362,800.00
09/01/2005 10.59 10.72 10.32 10.36 10.36 0.00 413,700.00
08/31/2005 10.53 10.59 10.20 10.55 10.55 0.00 659,400.00
08/30/2005 10.63 10.99 10.31 10.52 10.52 0.00 1,522,300.00
08/29/2005 10.54 10.63 10.45 10.63 10.63 0.00 358,300.00
08/26/2005 10.75 10.76 10.47 10.60 10.60 0.00 496,100.00
08/25/2005 10.57 10.80 10.57 10.73 10.73 0.00 782,000.00
08/24/2005 10.90 10.98 10.62 10.64 10.64 0.00 599,700.00
08/23/2005 11.10 11.11 10.85 10.92 10.92 0.00 409,700.00
08/22/2005 11.13 11.22 11.08 11.08 11.08 0.00 548,500.00
08/19/2005 11.16 11.20 11.00 11.10 11.10 0.00 1,000,300.00
08/18/2005 10.70 11.13 10.63 11.06 11.06 0.00 931,000.00
08/17/2005 10.34 10.76 10.30 10.75 10.75 0.00 852,100.00
08/16/2005 10.62 10.67 10.32 10.44 10.44 0.00 608,100.00
08/15/2005 10.66 10.94 10.57 10.74 10.74 0.00 414,100.00
08/12/2005 10.59 10.65 10.51 10.53 10.53 0.00 177,700.00
08/11/2005 10.80 10.80 10.51 10.72 10.72 0.00 413,900.00
08/10/2005 10.86 11.05 10.64 10.73 10.73 0.00 477,800.00
08/09/2005 10.86 10.95 10.68 10.76 10.76 0.00 508,400.00
08/08/2005 11.05 11.20 10.85 10.86 10.86 0.00 539,500.00
08/05/2005 10.94 11.25 10.65 11.01 11.01 0.00 722,200.00
08/04/2005 11.45 11.48 10.74 11.02 11.02 0.00 1,180,300.00
08/03/2005 11.90 11.91 11.46 11.52 11.52 0.00 591,600.00
08/02/2005 12.10 12.25 11.92 11.93 11.93 0.00 349,800.00
08/01/2005 12.25 12.43 11.94 12.16 12.16 0.00 360,000.00
07/29/2005 12.43 12.58 12.17 12.27 12.27 0.00 179,700.00
07/28/2005 12.20 12.53 12.18 12.48 12.48 0.00 247,500.00
07/27/2005 12.21 12.26 11.91 12.25 12.25 0.00 507,900.00
07/26/2005 12.60 12.70 12.31 12.31 12.31 0.00 357,100.00
07/25/2005 12.66 12.78 12.57 12.57 12.57 0.00 277,900.00
07/22/2005 12.55 12.76 12.41 12.76 12.76 0.00 240,100.00
07/21/2005 12.63 12.75 12.35 12.49 12.49 0.00 448,000.00
07/20/2005 12.40 12.74 12.29 12.68 12.68 0.00 288,200.00
07/19/2005 12.45 12.65 12.40 12.60 12.60 0.00 198,700.00
07/18/2005 12.22 12.62 12.12 12.53 12.53 0.00 634,100.00
07/14/2005 12.54 12.74 12.21 12.26 12.26 0.00 209,200.00
07/13/2005 12.50 12.57 12.19 12.35 12.35 0.00 556,800.00
07/12/2005 12.50 12.60 12.39 12.48 12.48 0.00 475,500.00
07/11/2005 12.19 12.58 12.19 12.53 12.53 0.00 466,900.00
07/08/2005 12.11 12.27 11.83 12.24 12.24 0.00 621,300.00
07/07/2005 12.47 12.47 11.88 12.20 12.20 0.00 506,400.00
07/06/2005 12.90 12.90 12.40 12.46 12.46 0.00 405,300.00
07/05/2005 12.31 12.88 12.27 12.86 12.86 0.00 670,000.00
07/01/2005 12.68 12.68 12.11 12.31 12.31 0.00 697,400.00
06/30/2005 13.00 13.35 12.71 12.71 12.71 0.00 516,400.00
06/29/2005 12.88 13.02 12.65 12.90 12.90 0.00 367,800.00
06/28/2005 12.35 12.94 12.30 12.89 12.89 0.00 321,700.00
06/27/2005 12.37 12.54 12.29 12.35 12.35 0.00 317,100.00
06/24/2005 12.65 12.65 12.42 12.46 12.46 0.00 49,100.00
06/23/2005 12.79 13.00 12.61 12.64 12.64 0.00 286,400.00
06/22/2005 12.88 12.90 12.66 12.82 12.82 0.00 301,700.00
06/21/2005 13.25 13.26 12.76 12.78 12.78 0.00 607,200.00
06/20/2005 13.27 13.32 13.10 13.24 13.24 0.00 266,100.00
06/17/2005 13.25 13.50 13.22 13.32 13.32 0.00 559,500.00
06/16/2005 13.21 13.29 13.08 13.24 13.24 0.00 304,300.00
06/15/2005 13.35 13.36 12.95 13.20 13.20 0.00 312,500.00
06/14/2005 12.94 13.25 12.92 13.25 13.25 0.00 352,000.00
06/13/2005 13.03 13.07 12.82 12.99 12.99 0.00 325,100.00
06/10/2005 12.83 13.01 12.71 13.00 13.00 0.00 429,400.00
06/09/2005 12.57 12.78 12.48 12.75 12.75 0.00 205,100.00
06/08/2005 12.90 12.92 12.46 12.55 12.55 0.00 338,500.00
06/07/2005 12.72 12.94 12.69 12.88 12.88 0.00 408,300.00
06/06/2005 12.50 12.72 12.46 12.70 12.70 0.00 286,500.00
06/03/2005 12.76 12.84 12.45 12.52 12.52 0.00 360,600.00
06/02/2005 12.28 12.89 12.25 12.85 12.85 0.00 626,100.00
06/01/2005 12.06 12.37 12.06 12.24 12.24 0.00 366,300.00
05/31/2005 12.05 12.16 11.95 12.12 12.12 0.00 357,800.00
05/27/2005 12.00 12.17 11.89 12.05 12.05 0.00 399,900.00
05/26/2005 12.05 12.05 11.79 11.93 11.93 0.00 401,200.00
05/25/2005 12.09 12.13 11.92 11.98 11.98 0.00 323,700.00
05/24/2005 12.43 12.43 12.05 12.10 12.10 0.00 716,400.00
05/23/2005 12.45 12.59 12.34 12.37 12.37 0.00 215,800.00
05/20/2005 12.90 12.90 12.21 12.39 12.39 0.00 613,300.00
05/19/2005 12.17 12.52 12.15 12.49 12.49 0.00 1,342,200.00
05/18/2005 11.35 12.03 11.35 11.97 11.97 0.00 1,222,400.00
05/17/2005 10.72 11.39 10.66 11.29 11.29 0.00 954,700.00
05/16/2005 10.05 10.80 10.05 10.71 10.71 0.00 1,118,000.00
05/13/2005 10.31 10.45 9.93 10.05 10.05 0.00 1,133,600.00
05/12/2005 10.70 10.70 10.30 10.31 10.31 0.00 993,600.00
05/11/2005 10.83 10.83 10.48 10.65 10.65 0.00 579,500.00
05/10/2005 10.90 10.98 10.77 10.82 10.82 0.00 573,000.00
05/09/2005 10.99 11.01 10.87 10.99 10.99 0.00 288,100.00
05/06/2005 11.09 11.12 10.92 10.94 10.94 0.00 363,000.00
05/05/2005 11.01 11.23 10.92 11.00 11.00 0.00 582,000.00
05/04/2005 10.84 11.06 10.84 10.97 10.97 0.00 476,800.00
05/03/2005 10.86 10.96 10.80 10.87 10.87 0.00 590,400.00
05/02/2005 11.08 11.15 10.85 10.95 10.95 0.00 397,900.00
04/29/2005 11.21 11.25 10.84 11.08 11.08 0.00 404,800.00
04/28/2005 11.30 11.50 11.15 11.20 11.20 0.00 296,900.00
04/27/2005 11.70 11.77 11.47 11.47 11.47 0.00 647,800.00
04/26/2005 11.80 11.94 11.66 11.73 11.73 0.00 303,800.00
04/25/2005 11.64 11.85 11.64 11.80 11.80 0.00 355,100.00
04/22/2005 11.83 11.83 11.59 11.63 11.63 0.00 1,038,300.00
04/21/2005 11.92 12.00 11.70 11.88 11.88 0.00 427,100.00
04/20/2005 12.03 12.09 11.68 11.75 11.75 0.00 599,400.00
04/19/2005 11.92 12.09 11.79 12.09 12.09 0.00 805,100.00
04/18/2005 11.64 12.00 11.61 11.87 11.87 0.00 669,000.00
04/15/2005 12.03 12.03 11.58 11.62 11.62 0.00 722,000.00
04/14/2005 11.88 12.15 11.81 11.95 11.95 0.00 717,100.00
04/13/2005 11.71 12.00 11.71 11.91 11.91 0.00 572,000.00
04/12/2005 11.90 11.92 11.56 11.81 11.81 0.00 959,500.00
04/11/2005 12.39 12.39 11.82 11.84 11.84 0.00 1,030,200.00
04/08/2005 12.60 12.61 12.30 12.43 12.43 0.00 767,400.00
04/07/2005 12.74 12.74 12.40 12.60 12.60 0.00 488,500.00
04/06/2005 12.90 12.94 12.70 12.73 12.73 0.00 337,000.00
04/05/2005 12.90 13.02 12.70 12.80 12.80 0.00 646,700.00
04/04/2005 12.95 13.02 12.75 12.90 12.90 0.00 792,700.00
04/01/2005 13.16 13.31 12.88 12.94 12.94 0.00 438,900.00
03/31/2005 13.15 13.22 13.00 13.17 13.17 0.00 334,300.00
03/30/2005 13.03 13.20 12.87 13.18 13.18 0.00 226,000.00
03/29/2005 13.20 13.40 12.97 13.02 13.02 0.00 391,600.00
03/28/2005 13.14 13.38 13.11 13.25 13.25 0.00 223,400.00
03/24/2005 12.95 13.35 12.88 13.15 13.15 0.00 442,800.00
03/23/2005 12.95 13.10 12.91 12.95 12.95 0.00 192,400.00
03/22/2005 13.08 13.20 12.98 13.05 13.05 0.00 316,100.00
03/21/2005 13.15 13.16 12.95 13.03 13.03 0.00 351,000.00
03/17/2005 13.37 13.42 13.20 13.26 13.26 0.00 332,700.00
03/16/2005 13.50 13.50 13.33 13.36 13.36 0.00 475,300.00
03/15/2005 13.40 13.47 13.30 13.47 13.47 0.00 703,500.00
03/14/2005 13.15 13.26 13.09 13.25 13.25 0.00 693,100.00
03/11/2005 13.15 13.34 13.00 13.21 13.21 0.00 797,400.00
03/10/2005 13.17 13.48 12.86 13.24 13.24 0.00 1,102,300.00
03/09/2005 13.00 13.46 12.40 13.25 13.25 0.00 4,799,900.00
03/08/2005 15.17 15.18 14.02 14.20 14.20 0.00 1,886,300.00
03/07/2005 16.40 16.40 15.13 15.26 15.26 0.00 1,416,800.00
03/04/2005 16.47 16.60 16.21 16.45 16.45 0.00 551,200.00
03/03/2005 15.90 16.33 15.80 16.25 16.25 0.00 678,900.00
03/02/2005 15.95 15.99 15.69 15.80 15.80 0.00 241,500.00
03/01/2005 15.60 16.00 15.56 15.97 15.97 0.00 470,900.00
02/25/2005 15.08 15.22 14.99 15.17 15.17 0.00 333,800.00
02/24/2005 15.14 15.24 14.93 15.13 15.13 0.00 400,600.00
02/23/2005 15.31 15.40 15.10 15.19 15.19 0.00 202,300.00
02/22/2005 15.47 15.62 15.14 15.21 15.21 0.00 289,700.00
02/18/2005 15.80 15.84 15.44 15.52 15.52 0.00 350,300.00
02/17/2005 15.85 15.85 15.52 15.59 15.59 0.00 294,700.00
02/16/2005 15.70 16.02 15.65 15.87 15.87 0.00 319,100.00
02/15/2005 15.83 15.98 15.68 15.75 15.75 0.00 432,800.00
02/14/2005 15.85 16.01 15.60 15.73 15.73 0.00 495,700.00
02/10/2005 15.96 16.08 15.85 16.05 16.05 0.00 204,800.00
02/09/2005 16.40 16.47 15.80 15.96 15.96 0.00 392,600.00
02/08/2005 16.36 16.54 16.33 16.45 16.45 0.00 340,200.00
02/07/2005 16.25 16.49 16.12 16.16 16.16 0.00 436,200.00
02/03/2005 16.32 16.33 16.05 16.19 16.19 0.00 459,200.00
02/02/2005 16.55 16.85 16.13 16.32 16.32 0.00 1,902,600.00
02/01/2005 14.95 15.56 14.88 15.44 15.44 0.00 723,900.00
01/31/2005 14.52 14.88 14.52 14.85 14.85 0.00 40,800.00
01/28/2005 14.82 14.82 14.32 14.42 14.42 0.00 501,100.00
01/27/2005 14.78 14.89 14.51 14.87 14.87 0.00 355,400.00
01/26/2005 14.51 14.79 14.22 14.75 14.75 0.00 547,500.00
01/25/2005 14.36 14.58 14.30 14.41 14.41 0.00 517,100.00
01/24/2005 14.36 14.47 14.22 14.26 14.26 0.00 416,600.00
01/21/2005 14.41 14.49 14.29 14.46 14.46 0.00 216,000.00
01/19/2005 14.75 14.75 14.49 14.59 14.59 0.00 380,800.00
01/18/2005 14.62 14.78 14.46 14.70 14.70 0.00 457,600.00
01/14/2005 14.50 14.64 14.46 14.62 14.62 0.00 242,400.00
01/13/2005 14.68 14.68 14.32 14.44 14.44 0.00 640,900.00
01/12/2005 14.58 14.75 14.32 14.74 14.74 0.00 471,600.00
01/11/2005 14.50 14.63 14.35 14.54 14.54 0.00 571,800.00
01/10/2005 14.67 14.69 14.45 14.49 14.49 0.00 688,300.00
01/07/2005 14.71 14.78 14.45 14.67 14.67 0.00 737,100.00
01/06/2005 14.81 14.97 14.60 14.72 14.72 0.00 1,073,000.00
01/05/2005 15.32 15.40 15.06 15.11 15.11 0.00 524,600.00
01/04/2005 15.90 15.93 15.12 15.32 15.32 0.00 654,600.00
01/03/2005 16.24 16.50 15.63 15.80 15.80 0.00 644,400.00
12/29/2004 16.18 16.22 16.10 16.15 16.15 0.00 342,700.00
12/28/2004 16.00 16.19 15.96 16.18 16.18 0.00 433,400.00
12/27/2004 16.08 16.25 15.95 16.03 16.03 0.00 280,400.00
12/23/2004 16.34 16.34 15.98 16.08 16.08 0.00 400,200.00
12/22/2004 15.67 16.34 15.55 16.33 16.33 0.00 1,072,000.00
12/21/2004 15.26 15.67 15.26 15.57 15.57 0.00 905,900.00
12/20/2004 15.20 15.40 15.04 15.25 15.25 0.00 995,400.00
12/17/2004 14.98 15.37 14.91 15.19 15.19 0.00 1,730,900.00
12/16/2004 14.68 14.88 14.47 14.57 14.57 0.00 595,200.00
12/15/2004 14.84 15.06 14.65 14.65 14.65 0.00 468,200.00
12/13/2004 14.15 14.46 14.15 14.34 14.34 0.00 859,800.00
12/10/2004 14.63 14.69 14.24 14.35 14.35 0.00 897,100.00
12/09/2004 14.60 14.74 14.46 14.66 14.66 0.00 573,000.00
12/07/2004 15.15 15.30 14.90 14.94 14.94 0.00 337,700.00
12/06/2004 15.31 15.36 15.08 15.19 15.19 0.00 520,500.00
12/02/2004 15.38 15.73 15.31 15.60 15.60 0.00 591,600.00
12/01/2004 14.87 15.42 14.87 15.40 15.40 0.00 632,400.00
11/30/2004 15.61 15.96 14.80 14.92 14.92 0.00 1,074,700.00
11/29/2004 15.63 16.03 15.43 15.96 15.96 0.00 995,900.00
11/26/2004 15.66 15.75 15.57 15.63 15.63 0.00 107,700.00
11/24/2004 15.71 15.83 15.53 15.66 15.66 0.00 301,400.00