Cotizaciones > PDG > Cotización Histórica

Cotizacion histórica de PDG

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
03/08/2006 21.97 22.38 21.76 22.04 22.04 0.00 765,300.00
03/07/2006 22.50 22.51 22.03 22.38 22.38 0.00 643,800.00
03/06/2006 22.97 23.12 22.38 22.63 22.63 0.00 872,300.00
03/03/2006 23.10 23.43 22.93 23.08 23.08 0.00 607,900.00
03/02/2006 22.70 23.45 22.43 23.19 23.19 0.00 1,038,200.00
03/01/2006 22.62 23.08 22.59 22.69 22.69 0.00 718,800.00
02/28/2006 22.89 22.90 22.48 22.60 22.60 0.00 438,600.00
02/27/2006 23.07 23.07 22.61 22.64 22.64 0.00 418,900.00
02/22/2006 23.55 23.88 23.31 23.88 23.88 0.00 1,083,100.00
02/21/2006 23.75 23.94 23.45 23.55 23.55 0.00 1,077,900.00
02/15/2006 23.44 23.76 22.99 23.13 23.13 0.00 687,300.00
02/14/2006 23.31 23.71 23.00 23.59 23.59 0.00 832,800.00
02/13/2006 23.27 23.65 22.95 23.18 23.18 0.00 659,200.00
02/10/2006 23.80 23.81 23.04 23.51 23.51 0.00 1,137,100.00
02/09/2006 24.10 24.34 23.72 23.80 23.80 0.00 762,800.00
02/08/2006 24.06 24.27 23.65 23.71 23.71 0.00 945,500.00
02/07/2006 24.53 24.53 23.63 23.83 23.83 0.00 1,411,100.00
02/06/2006 24.09 24.96 24.09 24.96 24.96 0.00 1,621,400.00
02/03/2006 24.60 24.80 24.04 24.11 24.11 0.00 1,207,200.00
02/02/2006 25.35 25.47 24.59 24.98 24.98 0.00 2,268,100.00
01/31/2006 24.65 26.12 24.65 25.67 25.67 0.00 2,584,400.00
01/30/2006 24.58 24.92 24.46 24.90 24.90 0.00 1,389,800.00
01/27/2006 24.50 24.95 24.45 24.58 24.58 0.00 855,200.00
01/26/2006 24.34 24.70 24.20 24.59 24.59 0.00 1,437,300.00
01/25/2006 24.62 24.93 24.49 24.60 24.60 0.00 907,800.00
01/24/2006 24.24 24.45 23.95 24.45 24.45 0.00 2,737,900.00
01/23/2006 24.58 24.85 24.03 24.40 24.40 0.00 5,400,900.00
01/20/2006 24.74 24.92 24.46 24.57 24.57 0.00 0.00
01/13/2006 23.70 24.36 23.39 24.29 24.29 0.00 3,789,800.00
01/12/2006 23.57 23.98 23.42 23.79 23.79 0.00 3,328,000.00
01/11/2006 24.19 24.19 23.79 23.86 23.86 0.00 2,662,000.00
01/10/2006 23.99 24.28 23.87 24.13 24.13 0.00 4,142,000.00
01/09/2006 24.01 24.76 23.95 24.41 24.41 0.00 4,216,100.00
01/06/2006 24.10 24.51 24.09 24.48 24.48 0.00 3,604,300.00
01/05/2006 23.55 23.90 23.55 23.89 23.89 0.00 3,851,500.00
01/04/2006 23.41 24.21 23.40 24.18 24.18 0.00 5,397,900.00
01/03/2006 23.07 23.66 23.05 23.66 23.66 0.00 3,337,300.00
12/30/2005 23.05 23.15 23.00 23.01 23.01 0.00 505,100.00
12/29/2005 22.79 23.26 22.70 23.20 23.20 0.00 2,364,900.00
12/28/2005 22.65 22.69 22.41 22.65 22.65 0.00 2,500,500.00
12/23/2005 22.35 22.63 22.01 22.48 22.48 0.00 3,077,900.00
12/22/2005 22.20 22.50 21.76 22.34 22.34 0.00 9,010,700.00
12/21/2005 21.99 22.65 21.92 22.65 22.65 0.00 2,571,900.00
12/20/2005 21.90 22.17 21.83 21.85 21.85 0.00 719,300.00
12/19/2005 22.64 22.66 22.02 22.06 22.06 0.00 1,369,700.00
12/16/2005 22.09 22.51 22.09 22.48 22.48 0.00 2,834,600.00
12/15/2005 22.00 22.19 21.84 22.09 22.09 0.00 2,795,300.00
12/14/2005 22.00 22.36 21.95 22.08 22.08 0.00 3,039,100.00
12/13/2005 22.20 22.59 22.20 22.50 22.50 0.00 4,430,700.00
12/12/2005 23.41 23.54 22.35 22.65 22.65 0.00 4,771,400.00
12/09/2005 23.30 23.30 23.23 23.25 23.25 0.00 96,600.00
12/08/2005 22.56 23.33 22.52 23.15 23.15 0.00 5,306,500.00
12/07/2005 22.41 22.72 22.27 22.56 22.56 0.00 2,993,800.00
12/06/2005 21.75 22.47 21.74 22.37 22.37 0.00 3,143,800.00
12/02/2005 22.45 22.45 21.90 21.99 21.99 0.00 2,766,600.00
12/01/2005 21.98 22.33 21.91 22.23 22.23 0.00 2,294,200.00
11/30/2005 21.74 22.17 21.67 21.94 21.94 0.00 3,169,100.00
11/29/2005 21.90 22.19 21.73 22.09 22.09 0.00 2,969,700.00
11/28/2005 21.96 22.25 21.84 22.25 22.25 0.00 1,995,500.00
11/25/2005 21.92 22.11 21.85 21.95 21.95 0.00 1,022,300.00
11/23/2005 21.90 22.07 21.60 21.61 21.61 0.00 4,449,500.00
11/22/2005 21.35 22.22 21.20 21.90 21.90 0.00 8,534,500.00
11/21/2005 21.13 21.39 21.00 21.39 21.39 0.00 2,155,100.00
11/18/2005 20.86 21.13 20.78 21.05 21.05 0.00 1,712,000.00
11/17/2005 21.10 21.28 20.66 21.08 21.08 0.00 4,003,300.00
11/16/2005 20.50 21.05 20.41 20.87 20.87 0.00 6,341,100.00
11/15/2005 20.30 20.53 20.07 20.07 20.07 0.00 1,777,400.00
11/11/2005 19.79 20.36 19.73 20.30 20.30 0.00 3,075,600.00
11/10/2005 19.93 19.98 19.71 19.80 19.80 0.00 3,427,600.00
11/09/2005 19.52 19.93 19.47 19.90 19.90 0.00 4,921,300.00
11/08/2005 19.59 19.78 19.51 19.57 19.57 0.00 3,579,400.00
11/07/2005 19.37 19.78 19.20 19.70 19.70 0.00 3,788,200.00
11/04/2005 19.70 19.72 19.25 19.45 19.45 0.00 3,631,400.00
11/03/2005 19.50 19.84 19.48 19.59 19.59 0.00 6,778,500.00
11/02/2005 19.45 19.75 19.28 19.71 19.71 0.00 10,782,700.00
11/01/2005 19.65 19.84 19.28 19.37 19.37 0.00 14,233,700.00
10/31/2005 19.82 20.09 19.40 19.95 19.95 0.00 26,663,000.00
10/28/2005 15.96 16.52 15.94 16.51 16.51 0.00 1,727,500.00
10/27/2005 16.41 16.58 16.08 16.16 16.16 0.00 2,196,600.00
10/26/2005 16.54 16.84 16.00 16.08 16.08 0.00 2,637,400.00
10/25/2005 16.30 16.64 16.30 16.45 16.45 0.00 3,077,900.00
10/24/2005 15.82 16.35 15.82 15.97 15.97 0.00 2,578,000.00
10/20/2005 16.15 16.28 15.36 15.55 15.55 0.00 2,697,700.00
10/19/2005 16.01 16.04 15.84 15.91 15.91 0.00 1,596,700.00
10/18/2005 16.70 16.86 16.30 16.34 16.34 0.00 1,820,300.00
10/17/2005 16.69 16.94 16.40 16.88 16.88 0.00 1,954,100.00
10/14/2005 16.15 16.36 15.95 16.21 16.21 0.00 1,706,200.00
10/13/2005 16.41 16.48 16.11 16.48 16.48 0.00 2,282,900.00
10/12/2005 17.20 17.42 16.55 16.70 16.70 0.00 2,548,800.00
10/11/2005 17.32 17.39 16.92 16.95 16.95 0.00 2,155,100.00
10/10/2005 17.05 17.30 16.81 17.02 17.02 0.00 1,753,600.00
10/06/2005 16.50 16.80 16.28 16.56 16.56 0.00 2,740,300.00
10/05/2005 16.52 16.62 16.04 16.14 16.14 0.00 3,447,100.00
10/04/2005 17.25 0.00 0.00 16.72 16.72 0.00 2,840,300.00
10/03/2005 17.04 17.16 16.79 17.09 17.09 0.00 1,182,500.00
09/30/2005 17.45 17.69 17.15 17.15 17.15 0.00 2,698,000.00
09/29/2005 17.15 17.65 17.12 17.40 17.40 0.00 2,080,000.00
09/28/2005 17.00 17.50 16.72 17.20 17.20 0.00 2,440,100.00
09/27/2005 16.80 17.15 16.60 16.85 16.85 0.00 2,737,800.00
09/26/2005 16.80 16.80 16.19 16.72 16.72 0.00 1,217,800.00
09/23/2005 16.60 16.98 16.37 16.92 16.92 0.00 1,795,000.00
09/22/2005 17.15 17.16 16.52 16.78 16.78 0.00 2,562,700.00
09/21/2005 16.70 17.13 16.70 16.95 16.95 0.00 2,892,700.00
09/20/2005 16.95 17.03 16.44 16.49 16.49 0.00 3,263,900.00
09/19/2005 17.85 17.90 16.80 16.93 16.93 0.00 7,239,700.00
09/16/2005 16.60 17.26 16.50 17.26 17.26 0.00 6,247,000.00
09/15/2005 16.17 16.33 15.84 16.11 16.11 0.00 1,641,500.00
09/13/2005 15.56 15.57 15.15 15.29 15.29 0.00 2,272,400.00
09/12/2005 15.38 15.69 15.33 15.68 15.68 0.00 2,691,200.00
09/09/2005 15.42 15.72 15.42 15.52 15.52 0.00 1,968,400.00
09/08/2005 15.24 15.40 15.21 15.33 15.33 0.00 1,732,900.00
09/07/2005 15.14 15.23 14.79 14.94 14.94 0.00 1,364,000.00
09/06/2005 15.22 15.28 14.87 15.09 15.09 0.00 1,487,300.00
09/02/2005 15.00 15.37 14.99 15.19 15.19 0.00 1,922,600.00
09/01/2005 14.81 15.20 14.81 15.13 15.13 0.00 2,368,500.00
08/30/2005 13.76 14.38 13.76 14.32 14.32 0.00 2,288,800.00
08/29/2005 14.10 14.63 13.97 14.35 14.35 0.00 2,119,200.00
08/26/2005 14.61 14.71 14.16 14.17 14.17 0.00 1,922,200.00
08/25/2005 14.63 14.78 14.59 14.62 14.62 0.00 884,500.00
08/24/2005 14.70 14.77 14.54 14.60 14.60 0.00 1,280,500.00
08/23/2005 14.89 15.00 14.60 14.70 14.70 0.00 1,355,100.00
08/22/2005 14.95 15.09 14.95 15.09 15.09 0.00 386,800.00
08/19/2005 14.76 14.89 14.61 14.77 14.77 0.00 1,362,900.00
08/18/2005 14.93 14.99 14.68 14.81 14.81 0.00 2,274,500.00
08/17/2005 15.17 15.23 14.87 14.98 14.98 0.00 2,424,100.00
08/16/2005 15.34 15.65 15.29 15.46 15.46 0.00 1,318,500.00
08/15/2005 15.40 15.50 15.22 15.36 15.36 0.00 950,300.00
08/12/2005 15.63 15.79 15.28 15.28 15.28 0.00 948,600.00
08/11/2005 15.14 15.69 14.89 15.49 15.49 0.00 3,282,600.00
08/10/2005 14.75 14.93 14.57 14.81 14.81 0.00 1,368,700.00
08/08/2005 14.61 15.06 14.56 14.70 14.70 0.00 1,270,300.00
08/05/2005 14.91 14.91 14.56 14.79 14.79 0.00 1,568,600.00
08/04/2005 14.82 15.23 14.76 14.86 14.86 0.00 2,560,300.00
08/03/2005 14.35 14.90 14.20 14.73 14.73 0.00 2,642,600.00
08/02/2005 14.10 14.26 13.92 14.14 14.14 0.00 1,604,300.00
08/01/2005 14.03 14.12 13.89 14.00 14.00 0.00 910,000.00
07/29/2005 14.22 14.25 13.81 13.87 13.87 0.00 2,237,900.00
07/28/2005 14.20 14.20 13.35 14.04 14.04 0.00 5,465,300.00
07/27/2005 14.47 14.76 14.35 14.76 14.76 0.00 1,718,900.00
07/26/2005 14.51 14.51 14.35 14.49 14.49 0.00 1,520,500.00
07/25/2005 15.15 15.19 14.65 14.80 14.80 0.00 1,876,700.00
07/22/2005 15.35 15.36 15.11 15.22 15.22 0.00 1,077,500.00
07/21/2005 15.03 15.50 14.93 15.33 15.33 0.00 2,356,300.00
07/20/2005 15.11 15.13 14.78 14.86 14.86 0.00 2,194,700.00
07/19/2005 14.94 15.17 14.87 15.00 15.00 0.00 1,508,300.00
07/18/2005 15.02 15.20 14.97 15.04 15.04 0.00 1,406,800.00
07/15/2005 15.25 15.25 14.90 14.96 14.96 0.00 1,452,100.00
07/14/2005 16.00 16.13 15.27 15.31 15.31 0.00 2,104,300.00
07/13/2005 15.77 16.04 15.66 15.93 15.93 0.00 1,340,800.00
07/12/2005 16.12 16.14 15.84 15.92 15.92 0.00 1,952,100.00
07/11/2005 15.50 15.94 15.41 15.84 15.84 0.00 1,053,100.00
07/08/2005 15.27 15.56 15.27 15.39 15.39 0.00 1,341,800.00
07/07/2005 15.24 15.39 15.16 15.29 15.29 0.00 1,382,900.00
07/06/2005 15.19 15.25 14.88 15.07 15.07 0.00 1,483,300.00
07/05/2005 14.50 14.78 14.22 14.75 14.75 0.00 3,618,200.00
07/01/2005 15.30 15.51 14.90 15.39 15.39 0.00 1,352,600.00
06/30/2005 15.64 15.73 15.23 15.38 15.38 0.00 1,342,500.00
06/29/2005 15.12 15.71 15.12 15.71 15.71 0.00 1,903,800.00
06/27/2005 15.44 15.52 15.15 15.31 15.31 0.00 2,403,700.00
06/24/2005 15.25 15.53 15.25 15.51 15.51 0.00 419,900.00
06/23/2005 15.68 15.88 15.46 15.55 15.55 0.00 1,580,300.00
06/22/2005 15.44 15.58 15.34 15.57 15.57 0.00 1,392,600.00
06/21/2005 15.20 15.65 15.00 15.56 15.56 0.00 1,647,500.00
06/20/2005 15.47 15.61 15.21 15.25 15.25 0.00 2,475,900.00
06/17/2005 15.49 15.58 15.16 15.27 15.27 0.00 2,591,900.00
06/16/2005 15.35 15.49 15.16 15.30 15.30 0.00 3,010,200.00
06/15/2005 14.70 15.05 14.70 15.02 15.02 0.00 2,444,300.00
06/14/2005 14.69 14.69 14.47 14.48 14.48 0.00 1,602,600.00
06/13/2005 14.55 14.89 14.46 14.78 14.78 0.00 4,071,600.00
06/10/2005 13.81 14.54 13.62 14.50 14.50 0.00 2,466,400.00
06/09/2005 13.74 13.88 13.52 13.71 13.71 0.00 1,417,300.00
06/08/2005 13.75 13.96 13.74 13.95 13.95 0.00 278,600.00
06/07/2005 13.95 14.00 13.66 13.67 13.67 0.00 1,334,200.00
06/06/2005 14.44 14.44 13.98 14.02 14.02 0.00 1,510,800.00
06/03/2005 14.10 14.37 14.00 14.11 14.11 0.00 2,106,800.00
06/02/2005 14.30 14.40 13.82 13.90 13.90 0.00 3,650,400.00
06/01/2005 13.40 13.92 13.37 13.85 13.85 0.00 2,390,500.00
05/31/2005 13.50 13.62 13.23 13.52 13.52 0.00 2,532,600.00
05/27/2005 13.30 13.82 13.30 13.66 13.66 0.00 2,110,000.00
05/26/2005 13.26 13.32 13.11 13.13 13.13 0.00 1,938,700.00
05/25/2005 13.42 13.49 13.15 13.26 13.26 0.00 1,868,900.00
05/24/2005 12.92 13.26 12.87 13.23 13.23 0.00 1,868,400.00
05/23/2005 12.65 12.91 12.65 12.80 12.80 0.00 1,107,300.00
05/20/2005 12.52 12.60 12.31 12.55 12.55 0.00 1,555,600.00
05/19/2005 12.67 12.84 12.39 12.72 12.72 0.00 2,093,700.00
05/18/2005 12.70 12.91 12.64 12.68 12.68 0.00 2,434,100.00
05/17/2005 12.42 12.61 12.38 12.50 12.50 0.00 3,443,600.00
05/16/2005 12.32 12.46 12.10 12.28 12.28 0.00 1,761,000.00
05/13/2005 12.53 12.68 12.23 12.30 12.30 0.00 2,566,800.00
05/12/2005 13.14 13.17 12.32 12.56 12.56 0.00 4,880,000.00
05/11/2005 13.40 13.51 13.13 13.20 13.20 0.00 3,026,800.00
05/10/2005 14.00 14.06 13.50 13.59 13.59 0.00 2,086,300.00
05/09/2005 13.88 13.94 13.80 13.94 13.94 0.00 1,394,200.00
05/06/2005 13.51 13.87 13.50 13.81 13.81 0.00 1,980,200.00
05/05/2005 13.91 13.93 13.68 13.75 13.75 0.00 2,203,100.00
05/04/2005 13.50 13.91 13.45 13.91 13.91 0.00 3,392,100.00
05/03/2005 13.28 13.51 13.23 13.41 13.41 0.00 2,415,400.00
05/02/2005 13.30 13.40 13.14 13.31 13.31 0.00 2,031,000.00
04/29/2005 13.35 13.57 13.28 13.36 13.36 0.00 3,033,000.00
04/28/2005 13.78 13.79 13.26 13.34 13.34 0.00 3,823,100.00
04/27/2005 14.36 14.36 13.66 13.80 13.80 0.00 4,967,000.00
04/26/2005 15.20 15.21 14.59 14.59 14.59 0.00 2,095,700.00
04/25/2005 14.85 15.06 14.50 15.02 15.02 0.00 1,701,900.00
04/22/2005 15.11 15.15 14.80 14.82 14.82 0.00 1,963,500.00
04/21/2005 15.19 15.25 14.79 14.95 14.95 0.00 1,923,600.00
04/20/2005 15.26 15.38 15.00 15.15 15.15 0.00 2,362,200.00
04/19/2005 14.74 15.61 14.65 15.26 15.26 0.00 2,514,000.00
04/18/2005 14.63 14.85 14.59 14.71 14.71 0.00 2,023,000.00
04/15/2005 14.55 14.71 14.40 14.49 14.49 0.00 3,017,700.00
04/14/2005 14.81 14.81 14.39 14.48 14.48 0.00 3,636,000.00
04/13/2005 15.40 15.51 15.18 15.20 15.20 0.00 1,130,000.00
04/12/2005 15.44 15.50 15.13 15.42 15.42 0.00 1,830,900.00
04/08/2005 15.71 15.97 15.68 15.78 15.78 0.00 1,294,600.00
04/07/2005 15.84 16.15 15.79 15.80 15.80 0.00 2,130,900.00
04/06/2005 15.70 15.93 15.57 15.83 15.83 0.00 1,622,800.00
04/05/2005 15.70 15.82 15.55 15.68 15.68 0.00 1,760,100.00
04/04/2005 15.72 15.73 15.48 15.50 15.50 0.00 2,185,500.00
04/01/2005 16.10 16.21 15.80 15.93 15.93 0.00 2,176,700.00
03/31/2005 16.37 16.44 16.13 16.22 16.22 0.00 2,038,800.00
03/30/2005 15.81 16.10 15.77 16.06 16.06 0.00 2,221,700.00
03/29/2005 15.94 15.98 15.72 15.76 15.76 0.00 1,807,100.00
03/28/2005 15.77 16.05 15.75 15.80 15.80 0.00 2,021,400.00
03/24/2005 15.97 16.09 15.72 15.75 15.75 0.00 3,146,700.00
03/23/2005 16.20 16.26 15.90 15.93 15.93 0.00 3,325,500.00
03/22/2005 17.11 17.19 16.29 16.30 16.30 0.00 3,033,700.00
03/21/2005 17.24 17.24 16.94 16.94 16.94 0.00 2,110,400.00
03/17/2005 17.30 17.62 17.15 17.60 17.60 0.00 1,858,900.00
03/16/2005 17.86 17.96 17.34 17.45 17.45 0.00 1,698,800.00
03/15/2005 17.60 17.65 17.27 17.58 17.58 0.00 1,596,900.00
03/14/2005 17.65 17.68 17.35 17.45 17.45 0.00 1,545,800.00
03/11/2005 17.85 17.91 17.70 17.79 17.79 0.00 1,555,500.00
03/10/2005 17.90 17.97 17.60 17.73 17.73 0.00 1,875,000.00
03/08/2005 17.07 17.55 17.07 17.41 17.41 0.00 3,104,200.00
03/07/2005 17.00 17.20 16.76 16.83 16.83 0.00 2,325,400.00
03/04/2005 17.26 17.55 17.01 17.14 17.14 0.00 2,766,600.00
03/03/2005 16.86 17.08 16.84 16.88 16.88 0.00 1,517,800.00
03/02/2005 16.90 17.27 16.76 17.12 17.12 0.00 2,252,500.00
03/01/2005 17.10 17.21 16.82 16.90 16.90 0.00 2,120,000.00
02/25/2005 17.72 17.73 16.95 17.25 17.25 0.00 4,899,000.00
02/24/2005 18.42 18.42 17.64 17.75 17.75 0.00 5,225,500.00
02/23/2005 18.76 18.97 18.59 18.93 18.93 0.00 1,673,800.00
02/22/2005 18.75 19.12 18.75 18.99 18.99 0.00 3,741,000.00
02/17/2005 17.97 18.45 17.97 18.36 18.36 0.00 2,308,300.00
02/16/2005 17.65 17.99 17.51 17.92 17.92 0.00 2,313,500.00
02/15/2005 17.90 18.03 17.70 17.75 17.75 0.00 1,844,000.00
02/14/2005 18.23 18.29 17.94 18.09 18.09 0.00 2,740,900.00
02/10/2005 16.87 17.63 16.81 17.55 17.55 0.00 4,000,400.00
02/09/2005 16.35 16.72 16.26 16.67 16.67 0.00 2,383,000.00
02/08/2005 16.41 16.53 15.86 16.44 16.44 0.00 3,806,800.00
02/07/2005 17.10 17.22 16.07 16.15 16.15 0.00 4,519,300.00
02/03/2005 16.83 17.15 16.83 17.11 17.11 0.00 2,258,000.00
02/02/2005 17.17 17.33 17.05 17.28 17.28 0.00 1,304,700.00
02/01/2005 16.87 17.08 16.77 16.97 16.97 0.00 2,087,900.00
01/28/2005 17.29 17.37 16.98 17.10 17.10 0.00 1,658,300.00
01/26/2005 17.60 17.73 17.48 17.57 17.57 0.00 1,453,400.00
01/25/2005 17.74 17.78 17.25 17.34 17.34 0.00 2,112,700.00
01/24/2005 18.49 18.53 17.89 17.97 17.97 0.00 2,067,500.00
01/19/2005 18.18 18.24 17.89 18.03 18.03 0.00 1,580,900.00
01/18/2005 17.67 18.07 17.59 17.98 17.98 0.00 2,183,100.00
01/14/2005 17.85 17.98 17.65 17.71 17.71 0.00 1,272,400.00
01/13/2005 18.17 18.29 17.91 18.04 18.04 0.00 1,449,300.00
01/12/2005 18.62 18.70 18.06 18.21 18.21 0.00 1,985,600.00
01/11/2005 18.39 18.40 18.20 18.26 18.26 0.00 1,905,100.00
01/10/2005 17.74 18.20 17.70 18.01 18.01 0.00 2,520,300.00
01/07/2005 17.71 17.88 17.31 17.52 17.52 0.00 2,618,100.00
01/06/2005 17.54 17.66 17.22 17.44 17.44 0.00 2,703,100.00
01/05/2005 17.66 17.94 17.44 17.51 17.51 0.00 2,890,000.00
01/04/2005 18.21 18.30 17.62 17.74 17.74 0.00 2,434,500.00
01/03/2005 18.60 18.60 18.07 18.11 18.11 0.00 2,092,000.00
12/29/2004 18.65 18.73 18.42 18.72 18.72 0.00 1,666,100.00
12/28/2004 18.61 18.96 18.52 18.67 18.67 0.00 983,600.00
12/27/2004 18.87 19.00 18.69 18.92 18.92 0.00 976,000.00
12/23/2004 18.70 18.99 18.69 18.74 18.74 0.00 1,289,600.00
12/22/2004 19.00 19.00 18.59 18.65 18.65 0.00 1,537,200.00
12/21/2004 18.84 18.98 18.82 18.85 18.85 0.00 1,514,800.00
12/20/2004 18.93 19.06 18.65 18.69 18.69 0.00 1,252,600.00
12/17/2004 18.61 18.97 18.55 18.60 18.60 0.00 1,781,500.00
12/16/2004 18.97 18.97 18.50 18.50 18.50 0.00 1,872,000.00
12/15/2004 19.33 19.35 18.95 19.05 19.05 0.00 2,043,200.00
12/13/2004 18.98 19.32 18.87 19.17 19.17 0.00 1,318,000.00
12/10/2004 18.90 19.28 18.85 18.87 18.87 0.00 2,696,600.00
12/09/2004 18.61 19.15 18.56 19.08 19.08 0.00 2,599,300.00
12/07/2004 19.60 19.78 19.19 19.19 19.19 0.00 3,036,500.00
12/06/2004 20.10 20.10 19.60 19.84 19.84 0.00 3,447,800.00
12/02/2004 21.50 21.62 20.22 20.42 20.42 0.00 3,676,000.00
12/01/2004 21.51 21.65 21.31 21.42 21.42 0.00 1,563,500.00
11/30/2004 22.10 22.15 21.19 21.51 21.51 0.00 2,967,300.00
11/29/2004 22.42 22.54 22.19 22.28 22.28 0.00 1,487,300.00
11/26/2004 22.39 22.71 22.27 22.65 22.65 0.00 976,200.00
11/24/2004 22.38 22.47 22.02 22.05 22.05 0.00 1,353,800.00
11/23/2004 22.55 22.63 22.02 22.08 22.08 0.00 2,190,600.00
11/18/2004 22.20 22.31 21.88 21.96 21.96 0.00 2,217,900.00
11/17/2004 22.41 22.79 22.39 22.50 22.50 0.00 3,249,000.00
11/11/2004 21.95 22.05 21.79 21.94 21.94 0.00 1,412,200.00
11/10/2004 22.00 22.01 21.66 21.95 21.95 0.00 2,699,500.00
11/09/2004 22.10 22.20 21.77 22.01 22.01 0.00 6,452,700.00
11/08/2004 23.26 23.67 23.08 23.25 23.25 0.00 2,366,700.00
11/04/2004 21.81 22.39 21.81 22.31 22.31 0.00 3,028,500.00
11/03/2004 21.10 21.26 20.84 21.22 21.22 0.00 1,643,300.00
11/02/2004 20.92 20.92 20.29 20.55 20.55 0.00 2,287,100.00
11/01/2004 21.33 21.49 20.96 21.10 21.10 0.00 1,640,400.00
10/29/2004 21.10 21.44 20.98 21.25 21.25 0.00 1,847,400.00
10/28/2004 21.28 21.60 20.87 20.89 20.89 0.00 2,161,100.00
10/27/2004 22.00 22.00 21.19 21.27 21.27 0.00 2,679,700.00
10/25/2004 21.59 22.27 21.58 22.27 22.27 0.00 3,302,500.00
10/21/2004 20.90 21.10 20.77 20.85 20.85 0.00 1,754,000.00
10/20/2004 20.51 21.12 20.51 21.00 21.00 0.00 2,485,400.00
10/19/2004 20.10 20.43 20.06 20.14 20.14 0.00 1,196,400.00
10/18/2004 20.13 20.35 19.90 19.95 19.95 0.00 2,049,900.00
10/14/2004 19.72 19.75 19.43 19.48 19.48 0.00 2,279,000.00
10/13/2004 19.80 19.82 19.31 19.53 19.53 0.00 3,650,200.00
10/12/2004 20.15 20.48 20.11 20.33 20.33 0.00 2,732,800.00
10/01/2004 19.78 19.79 19.60 19.73 19.73 0.00 1,453,000.00
08/26/2004 17.25 17.45 17.13 17.18 17.18 0.00 1,138,200.00
08/25/2004 16.91 17.28 16.90 17.28 17.28 0.00 1,197,400.00
08/19/2004 16.79 17.37 16.77 17.17 17.17 0.00 2,246,500.00
08/09/2004 16.30 16.33 16.10 16.22 16.22 0.00 1,046,100.00
07/29/2004 15.37 16.05 15.30 16.05 16.05 0.00 2,029,300.00
07/22/2004 16.24 16.34 15.88 16.08 16.08 0.00 1,299,200.00
07/21/2004 16.67 16.77 16.13 16.13 16.13 0.00 1,766,500.00
07/20/2004 16.87 16.89 16.64 16.82 16.82 0.00 1,334,100.00
07/19/2004 17.06 17.16 16.83 16.99 16.99 0.00 869,900.00
07/15/2004 16.87 17.14 16.78 17.06 17.06 0.00 1,051,400.00
07/08/2004 17.06 17.27 16.95 17.13 17.13 0.00 1,778,400.00
07/07/2004 17.00 17.29 17.00 17.06 17.06 0.00 1,771,700.00
07/06/2004 16.96 16.98 16.60 16.75 16.75 0.00 1,625,700.00
06/29/2004 15.90 16.07 15.67 15.83 15.83 0.00 1,970,400.00
06/28/2004 16.60 16.76 16.06 16.06 16.06 0.00 1,448,900.00
06/25/2004 16.74 16.83 16.54 16.59 16.59 0.00 1,001,200.00
06/24/2004 17.10 17.14 16.72 16.82 16.82 0.00 2,424,200.00
06/23/2004 16.63 16.91 16.54 16.74 16.74 0.00 881,900.00
06/22/2004 16.31 16.74 16.15 16.71 16.71 0.00 1,283,100.00
06/21/2004 16.55 16.65 16.15 16.25 16.25 0.00 1,865,400.00
06/17/2004 16.34 16.66 16.15 16.38 16.38 0.00 3,226,600.00
06/15/2004 15.06 15.40 15.01 15.31 15.31 0.00 1,444,700.00
06/09/2004 15.23 15.28 14.84 14.84 14.84 0.00 1,926,200.00
06/08/2004 15.70 15.70 15.27 15.46 15.46 0.00 743,800.00
06/07/2004 15.70 15.77 15.59 15.73 15.73 0.00 807,300.00
06/03/2004 15.58 15.63 15.07 15.07 15.07 0.00 811,500.00
06/02/2004 15.65 15.66 15.17 15.49 15.49 0.00 1,484,800.00
06/01/2004 15.80 16.02 15.46 15.51 15.51 0.00 2,021,300.00
05/27/2004 15.64 15.80 15.52 15.71 15.71 0.00 1,821,600.00
05/19/2004 14.80 14.97 14.59 14.66 14.66 0.00 1,834,400.00
05/13/2004 14.06 14.23 13.77 13.91 13.91 0.00 1,380,000.00
05/11/2004 13.41 13.90 13.30 13.90 13.90 0.00 1,646,200.00
05/10/2004 12.89 13.62 12.89 13.44 13.44 0.00 3,108,200.00
05/06/2004 14.33 14.39 14.13 14.28 14.28 0.00 2,043,900.00
05/05/2004 14.85 14.88 14.31 14.39 14.39 0.00 1,588,400.00
05/04/2004 14.39 14.85 14.39 14.76 14.76 0.00 2,460,200.00
05/03/2004 14.00 14.21 13.75 14.03 14.03 0.00 1,329,000.00
04/29/2004 14.20 14.44 13.84 14.13 14.13 0.00 2,755,600.00
04/28/2004 14.65 14.65 13.93 14.10 14.10 0.00 4,064,900.00
04/26/2004 15.27 15.55 15.18 15.26 15.26 0.00 1,908,700.00
04/15/2004 16.10 16.49 16.10 16.41 16.41 0.00 1,765,100.00
04/14/2004 15.95 16.52 15.91 16.12 16.12 0.00 3,163,200.00
04/13/2004 17.10 17.27 16.44 16.47 16.47 0.00 2,878,400.00
04/06/2004 18.00 18.10 17.93 18.04 18.04 0.00 1,291,200.00
04/05/2004 17.85 17.95 17.62 17.77 17.77 0.00 1,555,100.00
04/01/2004 18.00 18.19 17.82 17.97 17.97 0.00 1,847,600.00
03/31/2004 18.00 18.19 17.82 17.97 17.97 0.00 1,847,600.00
03/30/2004 17.88 17.96 17.66 17.85 17.85 0.00 2,504,200.00
03/29/2004 17.82 17.92 17.60 17.75 17.75 0.00 2,115,000.00
03/25/2004 16.98 17.38 16.95 17.37 17.37 0.00 1,374,000.00
03/24/2004 17.25 17.62 17.20 17.57 17.57 0.00 2,496,900.00
03/23/2004 17.25 17.62 17.20 17.57 17.57 0.00 2,496,900.00
03/22/2004 17.50 17.73 17.24 17.35 17.35 0.00 2,996,800.00
03/18/2004 17.07 17.69 16.80 17.18 17.18 0.00 3,078,800.00
03/17/2004 16.40 16.70 16.02 16.64 16.64 0.00 1,897,600.00
03/12/2004 16.43 16.60 16.21 16.55 16.55 0.00 1,942,000.00
03/11/2004 16.43 16.60 16.21 16.55 16.55 0.00 1,942,000.00
03/10/2004 16.95 16.95 16.45 16.47 16.47 0.00 1,731,500.00
03/09/2004 17.20 17.27 16.85 17.03 17.03 0.00 1,911,600.00
03/05/2004 16.30 16.63 16.27 16.44 16.44 0.00 2,177,100.00
03/04/2004 16.30 16.63 16.27 16.44 16.44 0.00 2,177,100.00
03/03/2004 16.65 16.80 16.45 16.46 16.46 0.00 1,800,100.00
02/25/2004 16.65 16.70 16.14 16.43 16.43 0.00 1,915,700.00
02/23/2004 16.55 16.62 16.23 16.23 16.23 0.00 1,420,700.00
02/19/2004 16.75 17.00 16.61 16.80 16.80 0.00 2,442,500.00
02/18/2004 17.79 17.79 16.85 16.86 16.86 0.00 1,993,400.00
02/17/2004 17.54 17.74 17.44 17.67 17.67 0.00 1,782,000.00
02/11/2004 17.20 18.00 17.13 17.85 17.85 0.00 2,405,800.00
02/10/2004 17.20 17.42 17.12 17.22 17.22 0.00 2,408,900.00
02/09/2004 16.99 17.06 16.68 17.05 17.05 0.00 2,160,400.00
02/06/2004 15.49 15.94 15.43 15.80 15.80 0.00 1,300,800.00
02/03/2004 16.00 16.04 15.58 15.69 15.69 0.00 2,296,600.00
02/02/2004 15.45 15.61 15.21 15.60 15.60 0.00 2,927,800.00
01/29/2004 15.65 16.04 15.25 15.37 15.37 0.00 4,679,500.00
01/28/2004 16.30 16.62 16.00 16.03 16.03 0.00 4,030,600.00
01/27/2004 15.94 16.54 15.94 16.24 16.24 0.00 2,474,400.00
01/23/2004 16.55 16.89 15.96 16.00 16.00 0.00 2,703,700.00
01/22/2004 16.55 16.89 15.96 16.00 16.00 0.00 2,703,700.00
01/21/2004 16.55 16.81 16.43 16.59 16.59 0.00 2,221,200.00
01/15/2004 16.12 16.32 15.83 16.03 16.03 0.00 5,438,400.00
01/14/2004 16.75 17.00 16.70 16.75 16.75 0.00 5,161,600.00
01/13/2004 18.31 18.37 17.61 17.64 17.64 0.00 2,460,600.00
01/12/2004 18.37 18.39 18.12 18.29 18.29 0.00 1,465,000.00
01/09/2004 18.10 18.45 17.85 18.16 18.16 0.00 2,318,300.00
01/08/2004 18.10 18.45 17.85 18.16 18.16 0.00 2,318,300.00
01/06/2004 18.80 19.15 18.53 19.07 19.07 0.00 3,339,200.00
01/05/2004 18.80 19.15 18.53 19.07 19.07 0.00 3,339,200.00
01/01/2004 18.04 18.14 17.60 17.91 17.91 0.00 2,329,100.00
12/30/2003 18.40 18.40 17.73 17.88 17.88 0.00 3,061,200.00
12/23/2003 16.65 16.88 16.35 16.88 16.88 0.00 2,043,900.00
12/22/2003 16.31 16.74 16.30 16.70 16.70 0.00 3,775,900.00
12/18/2003 16.23 17.09 16.23 16.96 16.96 0.00 2,909,200.00
12/17/2003 16.23 17.09 16.23 16.96 16.96 0.00 2,909,200.00
12/16/2003 17.01 17.14 16.73 16.90 16.90 0.00 2,194,100.00
12/15/2003 17.01 17.14 16.73 16.90 16.90 0.00 2,194,100.00
12/11/2003 16.42 16.81 16.01 16.75 16.75 0.00 3,704,200.00
12/09/2003 18.38 18.38 17.36 17.48 17.48 0.00 3,014,800.00
12/05/2003 18.46 18.46 17.77 17.92 17.92 0.00 2,196,500.00
12/03/2003 18.50 18.71 18.26 18.62 18.62 0.00 2,851,000.00
12/02/2003 18.50 18.71 18.26 18.62 18.62 0.00 2,851,000.00
12/01/2003 18.22 18.69 17.95 18.69 18.69 0.00 2,365,700.00
11/27/2003 17.12 17.93 17.11 17.70 17.70 0.00 2,379,600.00
11/25/2003 16.62 17.12 16.55 17.00 17.00 0.00 1,565,200.00
11/24/2003 16.63 16.65 16.30 16.62 16.62 0.00 2,585,200.00
11/21/2003 17.36 17.36 16.82 16.99 16.99 0.00 2,876,300.00
11/20/2003 17.36 17.36 16.82 16.99 16.99 0.00 2,876,300.00
11/19/2003 17.20 17.33 16.93 17.32 17.32 0.00 2,128,700.00
11/18/2003 16.50 17.21 16.39 17.21 17.21 0.00 2,663,800.00
11/17/2003 16.75 16.78 15.90 16.44 16.44 0.00 2,805,200.00
11/14/2003 16.80 16.86 16.45 16.67 16.67 0.00 3,068,700.00
11/07/2003 15.21 15.87 15.14 15.84 15.84 0.00 2,116,500.00
11/06/2003 15.51 15.70 15.34 15.37 15.37 0.00 5,294,900.00
11/05/2003 15.20 15.78 15.15 15.54 15.54 0.00 5,651,300.00
11/04/2003 15.10 15.17 14.94 15.02 15.02 0.00 2,952,414.00
11/03/2003 15.43 15.43 14.82 15.04 15.04 0.00 2,349,243.00
10/29/2003 15.06 15.30 15.05 15.24 15.24 0.00 1,576,100.00
10/28/2003 14.97 15.05 14.73 15.05 15.05 0.00 1,824,400.00
10/27/2003 15.03 15.16 14.81 15.16 15.16 0.00 1,477,200.00
10/23/2003 14.70 14.81 14.50 14.60 14.60 0.00 1,296,500.00
10/21/2003 14.22 14.80 14.18 14.80 14.80 0.00 3,400,400.00
10/16/2003 14.02 14.60 14.02 14.35 14.35 0.00 2,195,900.00
10/13/2003 13.75 14.32 13.60 14.11 14.11 0.00 2,223,200.00
10/06/2003 13.25 13.60 13.22 13.35 13.35 0.00 1,066,700.00
10/02/2003 13.75 13.85 13.39 13.82 13.82 0.00 1,896,900.00
10/01/2003 13.75 13.85 13.39 13.82 13.82 0.00 1,896,900.00
08/27/2003 13.50 13.74 13.40 13.74 13.74 0.00 1,740,900.00
08/25/2003 13.06 13.17 12.85 12.94 12.94 0.00 1,285,700.00
08/20/2003 13.48 13.75 13.46 13.67 13.67 0.00 2,337,700.00
08/14/2003 13.24 13.42 13.18 13.35 13.35 0.00 1,702,300.00
08/12/2003 13.27 13.27 13.01 13.12 13.12 0.00 1,643,600.00
08/11/2003 13.45 13.50 12.97 13.41 13.41 0.00 3,180,900.00
08/06/2003 12.41 12.68 12.32 12.68 12.68 0.00 2,517,200.00
08/05/2003 12.40 12.52 12.36 12.42 12.42 0.00 1,124,600.00
07/31/2003 12.30 12.40 12.00 12.33 12.33 0.00 1,717,200.00
07/30/2003 12.15 12.35 12.00 12.25 12.25 0.00 2,128,700.00
07/29/2003 12.72 12.89 12.50 12.50 12.50 0.00 1,290,200.00
07/28/2003 13.11 13.16 12.70 12.98 12.98 0.00 1,801,600.00
07/24/2003 12.51 13.00 12.43 12.89 12.89 0.00 2,698,600.00
07/23/2003 12.20 12.69 12.20 12.69 12.69 0.00 2,608,300.00
07/21/2003 11.73 12.08 11.72 11.91 11.91 0.00 1,572,200.00
07/16/2003 11.53 11.72 11.43 11.44 11.44 0.00 1,368,800.00
07/15/2003 11.95 11.98 11.45 11.48 11.48 0.00 2,213,900.00
07/14/2003 12.00 12.07 11.93 11.99 11.99 0.00 813,800.00
07/10/2003 11.66 11.90 11.60 11.82 11.82 0.00 1,648,400.00
07/09/2003 11.96 12.03 11.68 11.74 11.74 0.00 1,178,600.00
07/08/2003 12.18 12.18 11.85 11.86 11.86 0.00 1,174,700.00
07/02/2003 12.47 12.51 12.32 12.43 12.43 0.00 1,527,400.00
07/01/2003 12.35 12.54 12.25 12.53 12.53 0.00 2,561,600.00
06/30/2003 11.97 12.30 11.87 12.27 12.27 0.00 1,704,200.00
06/26/2003 11.49 11.78 11.37 11.78 11.78 0.00 1,070,000.00
06/25/2003 11.73 11.78 11.58 11.64 11.64 0.00 1,390,300.00
06/24/2003 11.80 11.80 11.40 11.50 11.50 0.00 1,690,200.00
06/23/2003 12.17 12.20 11.75 11.75 11.75 0.00 1,584,800.00
06/18/2003 12.40 12.51 12.35 12.41 12.41 0.00 1,763,500.00
06/17/2003 12.15 12.70 12.14 12.66 12.66 0.00 2,775,300.00
06/16/2003 11.97 12.19 11.97 12.17 12.17 0.00 1,790,300.00
06/10/2003 11.00 11.19 10.94 11.16 11.16 0.00 2,749,400.00
06/09/2003 11.45 11.54 11.20 11.20 11.20 0.00 872,100.00
06/05/2003 11.33 11.60 11.27 11.57 11.57 0.00 1,656,900.00
06/04/2003 10.87 11.17 10.86 11.15 11.15 0.00 1,537,400.00
06/03/2003 10.80 10.94 10.77 10.89 10.89 0.00 1,203,000.00
06/02/2003 10.80 10.99 10.77 10.82 10.82 0.00 1,586,100.00
05/29/2003 10.50 10.85 10.50 10.74 10.74 0.00 2,278,900.00
05/28/2003 10.98 10.98 10.55 10.56 10.56 0.00 2,563,400.00
05/22/2003 11.15 11.25 10.98 11.03 11.03 0.00 1,946,500.00
05/21/2003 10.93 11.51 10.92 11.40 11.40 0.00 2,102,300.00
05/19/2003 10.79 11.15 10.78 11.05 11.05 0.00 2,048,000.00
05/15/2003 10.88 10.93 10.61 10.73 10.73 0.00 1,776,200.00
05/13/2003 10.71 10.81 10.53 10.59 10.59 0.00 1,064,700.00
05/12/2003 10.82 10.94 10.74 10.88 10.88 0.00 1,422,500.00
05/08/2003 10.62 11.14 10.47 10.73 10.73 0.00 2,776,400.00
04/01/2003 9.88 9.99 9.45 9.56 9.56 0.00 1,806,400.00
03/24/2003 9.40 9.42 9.01 9.01 9.01 0.00 2,225,400.00
03/19/2003 9.43 9.61 9.26 9.34 9.34 0.00 1,844,500.00
03/11/2003 9.09 9.24 8.95 8.99 8.99 0.00 1,999,400.00
02/27/2003 9.52 9.65 9.36 9.45 9.45 0.00 1,787,700.00
02/26/2003 9.38 9.77 9.28 9.64 9.64 0.00 2,013,000.00
02/18/2003 10.28 10.60 10.24 10.36 10.36 0.00 1,838,300.00
02/13/2003 10.62 10.96 10.59 10.95 10.95 0.00 2,203,400.00
02/11/2003 10.91 11.19 10.65 11.14 11.14 0.00 3,339,900.00
02/10/2003 11.27 11.38 10.89 10.90 10.90 0.00 2,997,400.00
02/05/2003 11.87 11.89 11.23 11.30 11.30 0.00 3,337,800.00
01/28/2003 11.35 11.64 11.20 11.57 11.57 0.00 2,695,600.00
01/23/2003 11.74 12.08 11.61 11.70 11.70 0.00 2,917,800.00
01/22/2003 11.31 11.52 11.19 11.50 11.50 0.00 2,353,000.00
01/21/2003 11.19 11.40 11.05 11.28 11.28 0.00 1,736,700.00