Home Page GSE Sessions Fixings Securities Brokerage Companies GSE Rules Contact Us Links

Welcome to GSE


Issue:
All GSE Securities
All GSE Sessions

TRADES SUMMARY FOR GEB

Number of Trades  7282
Min. Price  0.5000
Max. Price  100.0000
Avg. Price*  8.5471
Total Volume in Securities  17,179,741
Total Volume in GEL  146,836,734
*Note: Under "Average Price" we mean weighted average price.

Session # Data Trades Min. price Max. price Avg. price* Closing price* Volume in securities Volume in GEL

36

25/07/00 2 1.2000 1.8000 1.5760   362 570.60

37

27/07/00 2 1.2000 1.2000 1.2000   521 625.20

40

8/08/00 1 2.2000 2.2000 2.2000   419,963 923,918.60

42

15/08/00 1 1.3000 1.3000 1.3000   135 175.50

46

29/08/00 4 1.3600 1.3800 1.3700   198 271.24

48

5/09/00 2 1.4500 1.4500 1.4500   141 204.45

50

12/09/00 4 1.4700 1.5000 1.4970   166 248.52

52

19/09/00 2 1.6000 1.6000 1.6000   2 3.20

54

26/09/00 4 1.6000 1.6500 1.6120   433 698.16

55

28/09/00 12 1.2000 1.3500 1.2220   2,707 3,309.24

58

10/10/00 1 1.5000 1.5000 1.5000   135 202.50

61

19/10/00 1 1.3000 1.3000 1.3000   48,000 62,400.00

62

24/10/00 2 1.3500 1.3500 1.3500   10,868 14,671.80

63

26/10/00 1 1.3500 1.3500 1.3500   568 766.80

68

14/11/00 5 1.5000 1.6500 1.6500   2,445 3,917.00

69

16/11/00 3 1.6800 1.7000 1.6990   1,047 1,778.00

70

21/11/00 1 1.9500 1.9500 1.9500   10 19.50

71

28/11/00 4 1.9000 1.9500 1.9000   4,210 7,999.50

72

30/11/00 10 1.8000 1.9500 1.8010   14,103 25,399.00

73

5/12/00 1 1.5000 1.5000 1.5000   247 370.50

75

12/12/00 4 1.8500 1.9000 1.8648   142 264.80

76

14/12/00 2 1.6000 2.0800 1.8274   38 69.44

77

19/12/00 1 1.6500 1.6500 1.6500   40 66.00

78

21/12/00 1 1.8000 1.8000 1.8000   100 180.00

79

26/12/00 3 1.3500 1.9800 1.3590   63,477 86,266.05

80

28/12/00 3 1.5000 1.5000 1.5000   556 834.00

83

11/01/01 4 1.5000 1.7800 1.5083   1,016 1,532.40

84

16/01/01 2 1.5600 1.8000 1.7715   1,135 2,010.60

85

18/01/01 2 1.8100 1.8200 1.8104   673 1,218.43

86

23/01/01 1 1.8400 1.8400 1.8400   30 55.20

88

30/01/01 1 1.8500 1.8500 1.8500   40 74.00

89

1/02/01 2 1.8200 1.8200 1.8200   3,720 6,770.40

90

6/02/01 1 1.8900 1.8900 1.8900   135 255.15

91

8/02/01 3 1.9500 1.9500 1.9500   7,248 14,133.60

93

15/02/01 2 1.9800 2.0000 1.9999   10,061 20,120.78

95

22/02/01 5 1.0000 2.0600 1.1923   685,892 817,790.16

96

27/02/01 12 1.0000 2.6300 1.3609   598,080 813,906.12

97

1/03/01 2 2.0500 2.0500 2.0500   205 420.25

99

8/03/01 1 2.0000 2.0000 2.0000   15,000 30,000.00

100

13/03/01 1 1.7600 1.7600 1.7600   100 176.00

101

15/03/01 1 1.7500 1.7500 1.7500   133 232.75

102

20/03/01 1 1.5000 1.5000 1.5000   100 150.00

103

22/03/01 1 1.6700 1.6700 1.6700   40 66.80

105

29/03/01 3 1.8000 1.8800 1.8586   292 542.70

107

5/04/01 3 1.8500 1.9500 1.9427   2,110 4,099.10

108

10/04/01 1 1.8000 1.8000 1.8000   40 72.00

109

12/04/01 5 1.9500 1.9800 1.9593   1,498 2,935.10

110

17/04/01 4 1.7500 1.9500 1.7522   11,719 20,533.90

112

24/04/01 4 1.6500 1.8500 1.7639   1,060 1,869.70

113

26/04/01 6 1.8000 1.8500 1.8476   4,806 8,879.45

114

1/05/01 2 1.8000 1.8300 1.8260   1,000 1,826.01

115

3/05/01 41 1.8000 1.8300 1.8213   997 1,815.81

116

8/05/01 3 1.8200 1.8200 1.8200   1,536 2,795.52

118

15/05/01 6 1.7000 1.8500 1.7091   21,037 35,954.27

119

17/05/01 2 1.8000 1.8000 1.8000   1,695 3,051.00

120

22/05/01 2 1.7600 1.8200 1.7603   83,428 146,859.14

121

24/05/01 5 1.8000 1.8200 1.8095   3,727 6,743.94

122

29/05/01 5 1.7900 2.1000 2.0593   198,593 408,962.13

123

31/05/01 1 1.8000 1.8000 1.8000   3,324 5,983.20

124

1/06/01 4 1.8000 2.1500 2.0905   54,244 113,394.80

125

7/06/01 2 1.7000 1.8000 1.7590   361 635.00

126

12/06/01 4 1.8100 1.8100 1.8100   1,557 2,818.17

127

14/06/01 2 1.8000 2.0000 1.9706   9,685 19,084.80

128

19/06/01 1 1.8000 1.8000 1.8000   92 165.60

129

21/06/01 3 1.8000 1.8200 1.8103   1,322 2,393.18

130

26/06/01 10 1.8000 2.1000 2.0897   43,178 90,229.92

131

28/06/01 1 1.9200 1.9200 1.9200   29 55.68

132

3/07/01 1 1.8000 1.8000 1.8000   870 1,566.00

133

5/07/01 2 1.8800 1.8900 1.8871   458 864.29

134

10/07/01 2 1.8600 2.0000 1.9946   2,722 5,429.30

135

12/07/01 1 1.8700 1.8700 1.8700   283 529.21

136

17/07/01 1 1.9400 1.9400 1.9400   100 194.00

137

19/07/01 2 1.9200 2.0000 1.9521   222 433.36

138

24/07/01 2 2.0000 2.0000 2.0000   104 208.00

140

31/07/01 3 2.0100 2.0500 2.0488   3,262 6,683.22

141

2/08/01 1 2.0000 2.0000 2.0000   6,000 12,000.00

142

7/08/01 1 2.0600 2.0600 2.0600   16,765 34,535.90

144

14/08/01 2 2.0600 2.1000 2.0988   5,161 10,831.66

145

16/08/01 1 2.0700 2.0700 2.0700   519 1,074.33

146

21/08/01 3 2.1000 2.1100 2.1038   669 1,407.44

148

30/08/01 98 2.0700 2.1500 2.1298   9,522 20,279.90

149

4/09/01 32 2.0700 2.1400 2.1322   23,214 49,495.82

150

6/09/01 1 2.1000 2.1000 2.1000   500 1,050.00

151

11/09/01 2 2.1000 2.1100 2.1018   1,368 2,875.32

152

13/09/01 1 2.1600 2.1600 2.1600   60,960 131,673.60

153

18/09/01 2 2.0000 2.0000 2.0000   3,798 7,596.00

154

20/09/01 1 2.1200 2.1200 2.1200   6 12.72

155

25/09/01 4 2.0400 2.0400 2.0400   1,240 2,529.60

156

27/09/01 2 2.0000 2.0000 2.0000   208 416.00

157

2/10/01 4 1.0700 2.0000 1.3233   1,924 2,546.00

158

4/10/01 6 1.0000 2.0000 1.9237   1,848 3,555.00

159

9/10/01 23 1.9600 1.9900 1.9646   65 127.70

161

16/10/01 2 1.9000 1.9200 1.9100   200 382.00

162

18/10/01 6 1.8900 1.9000 1.8909   66 124.80

163

23/10/01 9 1.7500 1.8400 1.8387   271 498.29

164

25/10/01 8 1.7500 1.8200 1.7789   95 169.00

165

30/10/01 2 1.6500 1.8000 1.6542   355 587.25

166

1/11/01 1 1.7500 1.7500 1.7500   10 17.50

167

6/11/01 4 1.7000 1.7000 1.7000   50 85.00

168

8/11/01 15 1.7000 1.7500 1.7022   268 456.20

169

13/11/01 7 1.7300 1.7500 1.7310   100 173.10

170

15/11/01 4 1.7000 1.7500 1.7222   594 1,023.01

171

20/11/01 1 1.7000 1.7000 1.7000   50 85.00

172

22/11/01 1 1.7000 1.7000 1.7000   20 34.00

173

27/11/01 4 1.6400 1.6500 1.6463   135 222.25

174

29/11/01 1 1.7000 1.7000 1.7000   14 23.80

175

4/12/01 1 1.6000 1.6000 1.6000   133 212.80

176

6/12/01 2 1.6000 1.6000 1.6000   550 880.00

177

11/12/01 1 1.6000 1.6000 1.6000   20 32.00

178

13/12/01 4 1.4900 1.5000 1.4977   100 149.77

179

18/12/01 1 1.7000 1.7000 1.7000   10 17.00

180

20/12/01 1 1.7000 1.7000 1.7000   15 25.50

181

25/12/01 1 1.5000 1.5000 1.5000   100 150.00

182

27/12/01 1 3.2000 3.2000 3.2000   618,082 1,977,862.40

185

10/01/02 17 1.5000 1.7000 1.6310   1,160 1,892.00

186

15/01/02 2 1.7500 1.7800 1.7620   50 88.10

187

17/01/02 19 1.7700 1.7800 1.7723   35 62.03

189

24/01/02 12 1.7100 1.7300 1.7200   120 206.40

190

29/01/02 3 1.7000 1.7100 1.7033   30 51.10

191

31/01/02 2 1.7300 1.7400 1.7350   20 34.70

192

5/02/02 7 1.7300 1.7300 1.7300   35 60.55

193

7/02/02 5 1.7000 1.7500 1.7003   150,778 256,361.50

194

12/02/02 3 1.7500 1.8700 1.8378   97 178.27

195

14/02/02 10 1.7300 1.8500 1.7301   109,731 189,840.99

196

19/02/02 3 1.8500 1.8500 1.8500   90 166.50

197

21/02/02 2 1.8500 1.8500 1.8500   30 55.50

198

26/02/02 1 1.8500 1.8500 1.8500   30 55.50

199

28/02/02 2 1.9000 1.9000 1.9000   9 17.10

200

5/03/02 1 1.9000 1.9000 1.9000   20 38.00

203

14/03/02 1 1.7800 1.7800 1.7800   91 161.98

205

21/03/02 1 1.4700 1.4700 1.4700   3,942 5,794.74

206

26/03/02 3 1.6000 1.6000 1.6000   30 48.00

207

28/03/02 2 1.0000 1.5000 1.0000   43,900 43,915.00

208

2/04/02 1 1.5500 1.5500 1.5500   20 31.00

209

4/04/02 1 1.5500 1.5500 1.5500   10 15.50

210

11/04/02 3 1.4700 2.0000 1.4728   217 319.59

211

16/04/02 2 1.5000 1.5000 1.5000   20 30.00

212

18/04/02 3 1.4700 1.5000 1.4750   121 178.47

213

23/04/02 2 1.5000 1.5000 1.5000   20 30.00

214

25/04/02 2 1.5000 1.5000 1.5000   20 30.00

215

30/04/02 1 1.5000 1.5000 1.5000   10 15.00

217

7/05/02 1 1.5000 1.5000 1.5000   10 15.00

218

14/05/02 3 1.4700 1.4900 1.4705   430 632.30

219

16/05/02 2 1.4900 1.4900 1.4900   20 29.80

220

21/05/02 1 1.4900 1.4900 1.4900   10 14.90

221

23/05/02 1 1.4900 1.4900 1.4900   10 14.90

222

28/05/02 1 1.5000 1.5000 1.5000   10 15.00

223

30/05/02 2 1.4900 1.5000 1.4917   12 17.90

224

4/06/02 2 1.4900 1.5000 1.4995   220 329.90

225

6/06/02 2 1.4900 1.6500 1.6499   30,010 49,514.90

226

11/06/02 3 1.0000 1.5000 1.4909   27,510 41,014.90

227

13/06/02 10 1.0600 1.4000 1.1378   90 102.40

228

18/06/02 39 1.0600 1.5000 1.4730   5,094 7,503.40

229

20/06/02 7 1.4500 1.4500 1.4500   7,348 10,654.60

230

25/06/02 4 1.5000 1.5000 1.5000   9,733 14,599.50

231

27/06/02 4 1.5000 1.5000 1.5000   9,151 13,726.50

232

2/07/02 2 1.5000 1.5000 1.5000   593 889.50

236

16/07/02 25 1.4000 1.5000 1.4500   200 290.00

237

18/07/02 1 1.4000 1.4000 1.4000   36 50.40

238

23/07/02 2 1.3900 1.4000 1.3994   106 148.34

241

1/08/02 13 1.0000 1.0000 1.0000   500 500.00

242

6/08/02 7 1.3000 1.5000 1.4971   33,721 50,483.50

243

8/08/02 1 1.3000 1.3000 1.3000   1,800 2,340.00

244

13/08/02 4 1.4000 1.5000 1.4947   18,858 28,187.00

251

5/09/02 11 1.3000 1.3500 1.3450   1,000 1,345.00

253

12/09/02 1 1.3500 1.3500 1.3500   292 394.20

254

17/09/02 1 1.4000 1.4000 1.4000   292 408.80

257

26/09/02 2 1.3000 1.5000 1.3720   4,724 6,481.20

259

3/10/02 2 1.3000 1.5000 1.3313   300 399.40

262

15/10/02 1 1.3000 1.3000 1.3000   100 130.00

263

17/10/02 1 1.3500 1.3500 1.3500   20 27.00

264

22/10/02 3 1.3000 1.3500 1.3439   244 327.90

266

29/10/02 1 1.2500 1.2500 1.2500   163 203.75

268

5/11/02 1 1.3000 1.3000 1.3000   1,000 1,300.00

270

12/11/02 2 1.3000 1.3000 1.3000   3,177 4,130.10

273

21/11/02 1 1.4800 1.4800 1.4800   6,294 9,315.12

276

3/12/02 2 1.3000 1.3000 1.3000   20 26.00

277

5/12/02 2 1.3000 1.3000 1.3000   30 39.00

279

12/12/02 2 1.3000 1.3000 1.3000   1,100 1,430.00

280

17/12/02 1 1.4000 1.4000 1.4000   38,608 54,051.20

282

24/12/02 1 2.0000 2.0000 2.0000   10 20.00

283

26/12/02 1 3.5000 3.5000 3.5000   10 35.00

290

28/01/03 1 1.5000 1.5000 1.5000   791 1,186.50

293

6/02/03 1 1.3000 1.3000 1.3000   2,304 2,995.20

294

11/02/03 1 1.4600 1.4600 1.4600   12,180 17,782.80

299

27/02/03 1 1.4000 1.4000 1.4000   19,965 27,951.00

301

6/03/03 1 1.3000 1.3000 1.3000   305 396.50

307

27/03/03 1 1.3000 1.3000 1.3000   6,000 7,800.00

308

1/04/03 1 1.3000 1.3000 1.3000   133 172.90

314

22/04/03 1 1.3000 1.3000 1.3000   10 13.00

318

6/05/03 1 1.3000 1.3000 1.3000   391 508.30

322

20/05/03 5 1.3000 1.3000 1.3000   1,801 2,341.30

327

5/06/03 2 1.3000 1.3000 1.3000   3,419 4,444.70

328

10/06/03 7 1.3000 1.3000 1.3000   200 260.00

329

12/06/03 2 1.3000 1.3000 1.3000   534 694.20

332

24/06/03 1 1.3700 1.3700 1.3700   32,145 44,038.65

333

26/06/03 1 1.3000 1.3000 1.3000   700 910.00

334

1/07/03 1 1.3000 1.3000 1.3000   124 161.20

336

8/07/03 2 1.2000 1.3000 1.2164   6,519 7,929.90

339

17/07/03 2 1.2000 1.3000 1.2305   1,642 2,020.40

341

24/07/03 1 1.3000 1.3000 1.3000   7,480 9,724.00

344

5/08/03 8 1.3000 1.3000 1.3000   400 520.00

345

7/08/03 7 1.3000 1.3000 1.3000   92 119.60

349

21/08/03 14 0.5000 0.5000 0.5000   100 50.00

354

11/09/03 4 1.3000 1.3000 1.3000   1,000 1,300.00

355

16/09/03 7 1.2900 1.3000 1.2987   3,076 3,994.88

358

25/09/03 6 1.2900 1.2900 1.2900   550 709.50

359

30/09/03 1 1.2500 1.2500 1.2500   135 168.75

360

2/10/03 4 1.2500 1.2500 1.2500   2,000 2,500.00

361

7/10/03 2 1.2500 1.3500 1.3302   3,835 5,101.45

362

9/10/03 1 1.3500 1.3500 1.3500   10 13.50

364

21/10/03 3 1.2500 1.3000 1.2559   170 213.50

365

23/10/03 1 1.2500 1.2500 1.2500   30 37.50

367

30/10/03 1 1.2000 1.2000 1.2000   30 36.00

369

6/11/03 6 1.2500 1.2500 1.2500   561 701.25

370

11/11/03 10 1.3000 1.3000 1.3000   170 221.00

371

13/11/03 4 1.3000 1.3000 1.3000   230 299.00

373

20/11/03 1 1.3400 1.3400 1.3400   500 670.00

375

27/11/03 3 1.5000 1.5000 1.5000   2,395 3,592.50

376

2/12/03 2 1.5000 1.5000 1.5000   2,720 4,080.00

378

9/12/03 3 1.5000 1.6000 1.5995   3,737 5,977.50

383

25/12/03 1 1.6000 1.6000 1.6000   4,294 6,870.40

384

30/12/03 3 1.6000 2.0400 2.0341   29,916 60,851.94

387

13/01/04 2 1.6000 1.6000 1.6000   943 1,508.80

390

22/01/04 2 1.6000 1.6000 1.6000   1,488 2,380.80

391

27/01/04 2 1.6000 1.6000 1.6000   135 216.00

397

17/02/04 3 1.8000 1.9000 1.8818   27,471 51,694.90

400

26/02/04 4 1.9000 1.9000 1.9000   2,908 5,525.20

401

2/03/04 1 1.9500 1.9500 1.9500   214 417.30

406

18/03/04 1 2.0300 2.0300 2.0300   2,000 4,060.00

414

15/04/04 1 2.2100 2.2100 2.2100   68,868 152,198.28

416

22/04/04 3 2.0000 2.2000 2.1991   11,954 26,288.00

417

27/04/04 3 2.2000 2.2100 2.2031   4,840 10,663.00

418

29/04/04 4 2.2000 2.2100 2.2050   6,000 13,230.00

419

4/05/04 2 2.2000 2.2100 2.2062   4,550 10,038.00

421

11/05/04 2 2.2500 2.3000 2.2999   103,129 237,187.90

423

18/05/04 1 0.5000 0.5000 0.5000   355 177.50

425

25/05/04 2 2.2500 2.2500 2.2500   13,525 30,431.25

426

27/05/04 2 2.2500 2.2500 2.2500   1,289 2,900.25

427

1/06/04 2 2.2000 2.2500 2.2440   2,640 5,924.20

428

3/06/04 1 2.2000 2.2000 2.2000   50 110.00

429

8/06/04 2 2.2000 2.2000 2.2000   1,990 4,378.00

433

22/06/04 2 2.5000 2.5000 2.5000   80,000 200,000.00

434

24/06/04 5 2.3500 2.3500 2.3500   843 1,981.05

436

1/07/04 6 2.3500 2.6000 2.5982   50,369 130,867.15

437

6/07/04 5 2.6500 2.6500 2.6500   34,504 91,435.60

438

8/07/04 1 2.6500 2.6500 2.6500   1,100 2,915.00

439

13/07/04 3 2.6500 2.6500 2.6500   35,181 93,229.65

440

15/07/04 5 2.6000 2.6500 2.6497   68,306 180,993.70

444

29/07/04 2 2.5000 2.5500 2.5333   600 1,520.00

445

3/08/04 2 0.7000 5.0500 4.7011   1,455,768 6,843,670.20

446

5/08/04 1 3.5000 3.5000 3.5000   116,772 408,702.00

447

10/08/04 2 2.8500 5.0500 5.0412   27,108 136,657.80

448

12/08/04 3 2.9000 2.9000 2.9000   598 1,734.20

450

19/08/04 2 2.9000 3.3000 3.2994   24,938 82,279.40

451

24/08/04 2 3.0500 3.0500 3.0500   1,886 5,752.30

452

26/08/04 1 3.3500 3.3500 3.3500   13,000 43,550.00

454

2/09/04 5 3.4000 3.5000 3.4163   33,801 115,474.40

455

7/09/04 1 3.5000 3.5000 3.5000   15,792 55,272.00

456

9/09/04 1 3.4500 3.4500 3.4500   26 89.70

457

14/09/04 5 3.6000 3.6100 3.6033   68,926 248,357.86

458

16/09/04 2 3.6100 3.6200 3.6107   2,151 7,766.62

460

23/09/04 3 3.8100 3.8100 3.8100   5,537 21,095.97

463

5/10/04 3 4.0000 4.0000 4.0000   38,608 154,432.00

464

7/10/04 3 4.0000 6.0000 5.9052   358,500 2,117,000.00

466

10/10/04 6 4.0000 4.4500 4.2161   17,238 72,677.40

465

12/10/04 1 6.0000 6.0000 6.0000   512,248 3,073,488.00

467

21/10/04 1 5.0000 5.0000 5.0000   38,429 192,145.00

468

26/10/04 2 4.8000 5.1500 5.0554   14,805 74,845.75

469

28/10/04 3 5.1000 5.2000 5.1923   129,822 674,074.40

470

2/11/04 4 4.5000 6.0000 5.9946   514,954 3,086,950.50

471

4/11/04 3 5.0000 5.0000 5.0000   1,000 5,000.00

472

9/11/04 2 5.0000 5.0000 5.0000   344 1,720.00

473

11/11/04 1 5.0500 5.0500 5.0500   203 1,025.15

474

16/11/04 3 5.3000 5.4000 5.3877   104,852 564,915.60

475

18/11/04 2 5.0500 5.0500 5.0500   586 2,959.30

476

25/11/04 9 5.0500 5.5000 5.4878   194,320 1,066,391.82

477

30/11/04 6 5.0500 5.6000 5.5773   80,107 446,780.75

478

2/12/04 5 5.0500 5.5000 5.4973   59,244 325,680.90

480

9/12/04 3 5.2500 5.7000 5.6591   12,030 68,079.00

481

14/12/04 3 5.5500 5.5500 5.5500   1,441 7,997.55

482

16/12/04 3 5.5500 5.6000 5.5837   6,479 36,177.10

483

21/12/04 7 5.5000 5.6000 5.5927   19,937 111,501.20

484

23/12/04 5 5.5300 5.6000 5.5979   4,510 25,246.55

485

28/12/04 8 5.5500 5.6000 5.5944   10,485 58,657.75

486

30/12/04 7 5.5500 5.6000 5.5966   7,515 42,058.25

487

6/01/05 6 5.5500 5.6000 5.5942   8,667 48,485.05

489

13/01/05 5 5.6300 5.6300 5.6300   6,258 35,232.54

490

18/01/05 3 5.6500 5.7000 5.6924   5,236 29,805.65

491

20/01/05 7 5.7000 5.8000 5.7988   35,410 205,337.00

493

27/01/05 5 5.9000 5.9500 5.9371   8,500 50,465.75

494

1/02/05 9 5.9500 6.0000 5.9921   32,000 191,747.56

495

3/02/05 5 6.0000 6.0500 6.0483   6,133 37,094.15

497

10/02/05 10 6.0200 6.0700 6.0463   53,688 324,614.92

498

15/02/05 10 5.6000 6.3000 6.2104   31,081 193,025.50

499

17/02/05 1 6.2100 6.2100 6.2100   980 6,085.80

500

22/02/05 3 6.2500 6.2700 6.2615   7,557 47,318.08

501

24/02/05 4 6.2600 6.2900 6.2747   2,671 16,759.82

502

1/03/05 3 6.3000 6.3000 6.3000   3,672 23,133.60

503

10/03/05 3 6.3000 6.3300 6.3160   1,749 11,046.71

504

15/03/05 4 6.3000 6.3500 6.3468   7,269 46,135.25

505

17/03/05 2 6.3500 6.3500 6.3500   1,100 6,985.00

506

22/03/05 3 6.3500 6.3500 6.3500   2,256 14,325.60

507

24/03/05 3 6.3500 6.3500 6.3500   1,811 11,499.85

508

29/03/05 4 6.3600 6.3800 6.3716   17,291 110,170.76

509

31/03/05 4 6.3800 6.3800 6.3800   8,350 53,273.00

512

12/04/05 3 6.2000 6.3800 6.2037   102,080 633,270.40

513

14/04/05 2 6.3900 7.0000 6.3937   1,660 10,613.50

514

19/04/05 2 6.3800 6.3900 6.3868   1,870 11,943.30

515

21/04/05 2 6.3900 6.3900 6.3900   2,000 12,780.00

516

26/04/05 4 6.3800 6.4000 6.3924   2,911 18,608.18

517

28/04/05 4 6.3900 6.4000 6.3948   3,311 21,173.29

518

3/05/05 2 6.4000 6.4000 6.4000   1,000 6,400.00

519

5/05/05 2 6.4000 6.4000 6.4000   500 3,200.00

521

17/05/05 5 6.4000 6.4000 6.4000   39,868 255,155.20

522

19/05/05 4 6.4000 6.4500 6.4500   1,452,050 9,365,674.40

523

24/05/05 5 6.4500 6.4700 6.4673   2,349 15,191.63

524

31/05/05 1 6.4600 6.4600 6.4600   276 1,782.96

525

2/06/05 6 6.4600 6.4700 6.4651   15,672 101,321.12

526

7/06/05 5 6.4700 6.4700 6.4700   6,166 39,894.02

527

9/06/05 4 6.4700 6.4700 6.4700   5,447 35,242.09

528

14/06/05 2 6.4500 6.4700 6.4500   282,817 1,824,182.57

529

16/06/05 2 6.4700 6.4700 6.4700   535 3,461.45

530

21/06/05 1 6.4700 6.4700 6.4700   916 5,926.52

531

23/06/05 2 6.4700 6.4700 6.4700   244 1,578.68

532

28/06/05 2 6.4700 6.4700 6.4700   820 5,305.40

533

30/06/05 4 6.4000 6.4800 6.4790   1,149 7,444.36

534

5/07/05 3 6.4800 6.4800 6.4800   1,160 7,516.80

535

7/07/05 4 6.4800 6.4800 6.4800   1,023 6,629.04

536

12/07/05 1 6.4800 6.4800 6.4800   750 4,860.00

537

14/07/05 4 6.4800 6.4800 6.4800   1,239 8,028.72

538

19/07/05 10 6.4800 6.5000 6.4963   17,521 113,820.84

539

21/07/05 12 6.4900 6.5000 6.4988   53,478 347,542.14

540

26/07/05 3 6.5000 6.5000 6.5000   1,214 7,891.00

541

28/07/05 10 6.5000 6.5100 6.5051   19,633 127,714.50

542

2/08/05 1 6.5100 6.5100 6.5100   772 5,025.72

543

4/08/05 5 6.5100 6.5500 6.5428   48,610 318,043.70

544

9/08/05 6 6.5400 6.5800 6.5617   50,600 332,020.00

545

11/08/05 3 6.5700 6.6000 6.5879   50,500 332,690.00

546

16/08/05 3 6.6200 6.6300 6.6234   4,500 29,805.10

547

18/08/05 5 6.7100 6.7200 6.7185   561 3,769.07

548

23/08/05 2 6.7200 6.7200 6.7200   3,282 22,055.04

549

25/08/05 1 6.7300 6.7300 6.7300   1,518 10,216.14

550

30/08/05 1 6.7300 6.7300 6.7300   1,200 8,076.00

551

1/09/05 4 6.7300 6.7300 6.7300   14,100 94,893.00

552

6/09/05 2 6.7300 6.7300 6.7300   1,000 6,730.00

553

8/09/05 2 6.7300 6.7300 6.7300   5,477 36,860.21

554

13/09/05 1 6.7300 6.7300 6.7300   500 3,365.00

555

15/09/05 1 6.7400 6.7400 6.7400   200 1,348.00

556

20/09/05 9 6.7000 6.7800 6.7001   1,551,660 10,396,245.84

557

22/09/05 7 6.7500 6.7500 6.7500   5,819 39,278.25

558

27/09/05 1 6.7500 6.7500 6.7500   142 958.50

559

29/09/05 2 6.7300 6.7400 6.7311   963 6,482.04

560

4/10/05 5 6.8000 6.8000 6.8000   16,506 112,240.80

561

6/10/05 1 6.8500 6.8500 6.8500   620 4,247.00

562

11/10/05 4 6.8500 6.8500 6.8500   6,448 44,168.80

563

13/10/05 1 6.8500 6.8500 6.8500   8 54.80

564

18/10/05 4 6.9000 6.9000 6.9000   1,181 8,148.90

565

20/10/05 1 7.0000 7.0000 7.0000   1,000 7,000.00

568

1/11/05 2 7.1000 7.1000 7.1000   1,000 7,100.00

569

3/11/05 4 7.1200 7.1200 7.1200   10,079 71,762.48

570

8/11/05 2 7.1300 7.1300 7.1300   2,000 14,260.00

571

10/11/05 4 7.1400 7.1400 7.1400   2,000 14,280.00

572

15/11/05 6 7.2900 7.3100 7.3002   2,156 15,739.28

573

17/11/05 8 7.4900 7.5000 7.5000   9,917 74,377.49

574

22/11/05 4 7.5000 7.5000 7.5000   5,000 37,500.00

575

24/11/05 3 7.6000 7.6200 7.6080   2,500 19,020.00

576

29/11/05 4 7.8000 7.8200 7.8100   4,000 31,240.00

577

1/12/05 3 7.9200 7.9500 7.9430   4,176 33,169.92

578

6/12/05 5 7.9800 8.0200 8.0129   2,543 20,376.77

579

8/12/05 12 8.0300 8.0400 8.0359   4,250 34,152.50

580

13/12/05 15 8.0500 8.0900 8.0550   16,000 128,880.00

581

15/12/05 15 8.1000 8.2100 8.1408   12,408 101,011.52

582

20/12/05 9 8.2300 8.2400 8.2359   13,120 108,055.10

583

22/12/05 11 8.2600 9.0000 8.2783   10,090 83,527.88

584

27/12/05 11 8.3000 8.3500 8.3081   12,394 102,970.60

585

29/12/05 8 8.3300 8.3500 8.3451   14,926 124,559.58

586

5/01/06 5 8.3500 8.3500 8.3500   400 3,340.00

587

10/01/06 6 8.4000 8.4000 8.4000   4,005 33,642.00

588

12/01/06 6 8.4600 8.4600 8.4600   3,000 25,380.00

589

17/01/06 5 6.0000 8.5000 8.3419   2,135 17,810.00

590

24/01/06 7 8.5400 8.5400 8.5400   2,640 22,545.60

591

26/01/06 6 8.5900 8.5900 8.5900   1,962 16,853.58

592

31/01/06 6 8.6000 8.6000 8.6000   2,041 17,552.60

593

2/02/06 23 8.6300 8.6400 8.6378   6,733 58,158.12

594

7/02/06 9 8.6300 8.6900 8.6755   2,200 19,086.00

595

9/02/06 18 8.7500 8.7600 8.7593   7,000 61,315.25

596

14/02/06 4 8.8500 8.8500 8.8500   750 6,637.50

597

16/02/06 5 9.1000 9.1000 9.1000   40,540 368,914.00

598

21/02/06 10 9.1000 9.5000 9.1001   11,742 106,853.00

599

23/02/06 7 9.1500 9.1500 9.1500   3,795 34,724.25

600

28/02/06 5 9.1900 9.1900 9.1900   3,500 32,165.00

601

2/03/06 17 9.2500 9.2500 9.2500   6,702 61,993.50

602

7/03/06 3 9.3100 9.3100 9.3100   3,050 28,395.50

603

9/03/06 13 9.3800 9.3800 9.3800   3,090 28,984.20

604

14/03/06 10 9.4100 9.5000 9.4998   4,338 41,209.95

605

16/03/06 5 9.6000 9.8100 9.6555   4,650 44,898.00

606

21/03/06 16 9.9000 9.9500 9.9016   21,406 211,954.40

607

23/03/06 34 9.9700 10.0000 9.9986   16,729 167,266.13

608

28/03/06 12 10.0000 10.0000 10.0000   11,050 110,500.00

609

30/03/06 13 10.0000 10.0000 10.0000   8,560 85,600.00

610

4/04/06 12 10.0200 10.0200 10.0200   3,900 39,078.00

611

6/04/06 22 10.0400 10.0400 10.0400   3,817 38,322.68

612

11/04/06 20 10.0500 10.0500 10.0500   2,770 27,838.50

613

13/04/06 17 10.0500 10.0500 10.0500   2,500 25,125.00

614

18/04/06 28 10.0700 10.0700 10.0700   13,648 137,435.36

615

20/04/06 15 10.0800 10.0800 10.0800   6,400 64,512.00

616

25/04/06 18 10.1000 10.1000 10.1000   15,241 153,934.10

617

27/04/06 15 10.1200 10.1200 10.1200   10,873 110,034.76

618

2/05/06 4 12.5900 12.7500 12.6154   2,427,349 30,621,923.91

619

4/05/06 8 10.0000 12.7900 12.7189   23,383 297,405.00

620

11/05/06 2 10.0000 12.7500 12.7063   3,150 40,025.00

621

16/05/06 25 12.7500 12.8300 12.8206   38,850 498,082.00

622

18/05/06 18 12.8600 13.0000 12.8672   13,434 172,857.42

623

23/05/06 18 12.9000 12.9000 12.9000   16,427 211,908.30

624

25/05/06 12 12.8700 13.0000 12.9020   2,970 38,319.00

625

30/05/06 24 12.9000 12.9000 12.9000   5,639 72,743.10

626

1/06/06 10 12.8500 13.2500 12.8872   4,203 54,164.75

627

6/06/06 5 12.8400 12.8400 12.8400   3,919 50,319.96

628

8/06/06 8 12.8000 12.9000 12.8392   4,359 55,966.15

629

13/06/06 14 12.8500 12.8600 12.8578   4,374 56,239.90

630

15/06/06 16 12.8300 12.8700 12.8612   8,805 113,242.65

631

20/06/06 20 12.7500 12.8800 12.7856   25,002 319,666.00

632

22/06/06 26 12.7500 12.8800 12.8537   8,779 112,842.43

633

27/06/06 16 12.7500 12.8900 12.8602   7,049 90,651.61

634

29/06/06 16 12.9000 12.9100 12.9001   13,629 175,815.10

635

4/07/06 15 12.9300 12.9400 12.9305   7,399 95,673.07

636

6/07/06 14 12.9700 13.0000 12.9714   12,744 165,307.83

637

11/07/06 25 13.0000 13.0700 13.0609   12,516 163,469.86

638

13/07/06 14 13.2100 13.2200 13.2109   5,696 75,249.16

639

18/07/06 23 13.4400 14.0000 13.7191   8,137 111,632.05

640

20/07/06 34 14.0000 14.0300 14.0241   6,039 84,691.58

641

25/07/06 18 14.0000 14.5500 14.3531   4,703 67,502.55

642

27/07/06 41 14.7000 15.0100 14.9753   8,949 134,014.11

643

1/08/06 29 15.1500 15.4000 15.2880   5,013 76,638.55

644

3/08/06 22 15.4000 15.4000 15.4000   3,437 52,929.80

645

8/08/06 18 15.8000 15.8000 15.8000   4,202 66,391.60

646

10/08/06 28 16.0000 16.1000 16.0349   4,175 66,945.80

647

15/08/06 22 16.5000 16.5500 16.5018   5,542 91,453.00

648

17/08/06 17 16.8600 16.8600 16.8600   3,032 51,119.52

649

22/08/06 23 17.0000 17.0100 17.0030   2,357 40,076.05

650

24/08/06 17 17.2500 17.3000 17.2579   1,872 32,306.70

651

29/08/06 45 17.2700 17.3100 17.3027   2,043 35,349.33

652

31/08/06 31 17.3500 17.4500 17.3944   2,426 42,198.90

653

5/09/06 19 17.4800 17.5000 17.4871   3,189 55,766.52

654

7/09/06 10 17.5000 17.5700 17.5404   1,000 17,540.40

655

12/09/06 20 17.5000 17.6000 17.5807   5,260 92,474.60

656

14/09/06 15 17.6000 17.6000 17.6000   1,864 32,806.40

657

19/09/06 32 17.6000 17.7400 17.6648   14,770 260,909.62

658

21/09/06 26 17.7600 17.8000 17.7650   2,430 43,168.84

659

26/09/06 28 17.8900 17.9000 17.8905   5,209 93,191.85

660

28/09/06 53 18.0000 19.0000 18.3552   11,987 220,024.35

661

3/10/06 28 17.9000 19.1000 19.0932   8,632 164,812.35

662

10/10/06 33 18.0000 19.2000 18.8675   19,900 375,462.39

663

12/10/06 20 19.0000 19.4000 19.2668   16,826 324,182.80

664

17/10/06 21 19.5000 19.5000 19.5000   16,989 331,285.50

665

19/10/06 21 19.5000 19.5800 19.5521   10,275 200,897.50

666

24/10/06 22 19.5000 19.5800 19.5698   14,517 284,094.96

667

26/10/06 21 19.5700 19.7200 19.7074   16,236 319,969.50

668

31/10/06 15 19.9500 19.9500 19.9500   12,380 246,981.00

669

2/11/06 27 20.0000 20.2600 20.2535 20.2600 9,340 189,167.32

670

7/11/06 21 20.2600 20.6000 20.5850 10.0171 12,970 266,982.78

671

9/11/06 18 21.2000 21.3100 21.2025 21.2248 12,377 262,423.06

672

14/11/06 29 21.6200 22.0000 21.6215 21.6200 18,254 394,679.02

673

16/11/06 18 21.8500 22.6300 21.8647 21.8830 12,437 271,931.42

674

21/11/06 35 22.1500 23.2200 22.7229 23.1845 9,129 207,437.30

675

28/11/06 27 27.5000 28.7000 27.7160 27.9375 2,566 71,119.22

676

30/11/06 38 30.0000 33.0000 32.5861 33.0000 8,050 262,318.50

677

5/12/06 40 33.0000 35.5000 34.2772 34.5348 14,277 489,376.14

678

7/12/06 19 33.0000 34.2000 33.3946 33.5155 4,391 146,635.80

679

12/12/06 8 30.5500 33.0000 30.9391 30.7775 2,283 70,634.00

680

14/12/06 13 31.8000 32.0000 31.9999 31.9991 4,692 150,143.60

681

19/12/06 26 32.1000 33.7000 32.8495 33.3754 8,920 293,017.70

682

21/12/06 20 32.5000 33.0000 32.8017 32.5724 5,490 180,081.50

683

26/12/06 13 32.7000 32.8000 32.7949 32.7745 3,990 130,851.80

684

28/12/06 21 32.0000 32.8000 32.5614 32.7864 8,907 290,024.40

685

4/01/07 19 32.7500 32.8100 32.7986 32.8000 8,356 274,065.01

686

9/01/07 14 32.8500 32.9000 32.8966 32.9000 5,085 167,278.98

687

11/01/07 8 32.9000 33.2000 33.0477 33.2000 325 10,740.50

688

16/01/07 23 33.0500 34.0000 33.5478 34.0000 6,720 225,441.20

689

18/01/07 25 34.0000 36.1000 34.9551 35.6319 19,191 670,823.61

690

23/01/07 27 37.0000 39.0000 37.5872 38.9291 7,241 272,169.20

691

25/01/07 32 39.0000 43.0000 41.4024 43.0000 2,805 116,133.60

692

30/01/07 32 42.5100 44.2000 43.6651 44.1648 7,364 321,550.09

693

1/02/07 27 44.0000 45.0000 44.1606 44.2863 21,020 928,256.20

694

6/02/07 25 46.0000 48.5000 46.7511 46.9215 6,377 298,131.75

695

8/02/07 17 46.0000 46.2300 46.0170 46.0000 48,725 2,242,167.85

696

13/02/07 29 45.8000 47.1000 46.1478 46.2180 5,723 264,104.11

697

15/02/07 56 46.0000 47.1000 46.2305 46.1945 10,513 486,021.00

698

21/02/07 33 46.5000 48.0000 47.4460 48.0000 10,397 493,296.28

699

22/02/07 5 47.1300 47.7000 47.6255 47.7000 156 7,429.58

700

27/02/07 16 49.5000 54.0000 50.3755 50.5100 4,127 207,899.79

701

1/03/07 16 47.1000 50.0200 49.7066 50.0000 9,028 448,751.12

702

6/03/07 20 45.0000 46.1000 45.8108 46.0145 6,038 276,605.31

703

13/03/07 20 46.0000 49.0000 47.7501 46.6110 5,608 267,782.50

704

15/03/07 11 48.0000 49.0000 48.4330 49.0000 899 43,541.30

705

20/03/07 18 47.2000 48.8500 47.6690 48.6395 1,576 75,126.35

706

22/03/07 18 46.0000 48.0000 47.0959 47.5878 2,609 122,873.27

707

27/03/07 25 47.0000 49.0000 48.1970 48.4640 4,239 204,307.13

708

29/03/07 32 47.0000 49.0000 48.5183 48.9401 8,423 408,669.74

709

3/04/07 33 47.3000 50.0000 48.8321 50.0000 4,576 223,455.87

710

5/04/07 19 48.2000 50.0100 49.8072 50.0002 3,965 197,485.70

711

10/04/07 5 50.0000 50.0000 50.0000 50.0000 1,111 55,550.00

712

12/04/07 13 50.0000 50.0000 50.0000 50.0000 3,692 184,600.00

713

17/04/07 11 50.0000 50.0000 50.0000 50.0000 2,950 147,500.00

714

19/04/07 11 50.0000 50.1000 50.0220 50.0000 2,768 138,460.80

715

24/04/07 11 50.0000 51.5000 50.8955 51.5000 1,274 64,840.88

716

26/04/07 33 51.0000 52.0000 51.4225 52.0000 1,934 99,451.15

717

2/05/07 16 51.5000 52.5000 52.1965 52.5000 1,407 73,440.42

718

4/05/07 24 52.4500 55.0000 53.9600 55.0000 2,855 154,055.80

719

7/05/07 6 53.1000 54.3500 53.7986 54.3500 476 25,608.15

720

11/05/07 11 53.5000 55.1200 55.0032 55.0000 1,323 72,769.20

721

14/05/07 5 55.0000 55.0000 55.0000 55.0000 250 13,750.00

722

16/05/07 9 57.0000 57.3000 57.1323 57.2314 456 26,052.34

723

18/05/07 9 60.0500 62.0000 61.1112 61.1563 593 36,238.95

724

21/05/07 13 61.5600 62.0000 61.8023 62.0000 2,770 171,192.27

725

23/05/07 27 61.5000 62.0000 61.8410 62.0000 1,616 99,935.10

726

25/05/07 15 62.0000 62.0000 62.0000 62.0000 1,690 104,780.00

727

28/05/07 11 60.5000 61.0000 60.9847 61.0000 1,636 99,771.00

728

30/05/07 19 60.0000 60.0000 60.0000 60.0000 3,070 184,200.00

729

1/06/07 24 60.0000 61.0000 60.1747 61.0000 1,247 75,037.90

730

4/06/07 7 60.0000 60.0000 60.0000 60.0000 500 30,000.00

731

6/06/07 18 58.0000 58.0000 58.0000 58.0000 1,990 115,420.00

732

8/06/07 11 60.0000 60.0000 60.0000 60.0000 500 30,000.00

733

11/06/07 4 60.0000 60.0000 60.0000 60.0000 482 28,920.00

734

13/06/07 9 59.0000 60.0000 59.8528 60.0000 924 55,304.00

735

15/06/07 10 58.0000 60.0000 59.9170 59.1798 723 43,319.96

736

18/06/07 8 59.5000 60.0000 59.8781 60.0000 878 52,573.00

737

20/06/07 16 60.0000 60.0000 60.0000 60.0000 1,470 88,200.00

738

22/06/07 16 60.0000 60.0000 60.0000 60.0000 2,370 142,200.00

739

25/06/07 8 60.0000 60.0000 60.0000 60.0000 1,245 74,700.00

740

27/06/07 21 61.0000 62.5000 62.2661 62.3948 4,286 266,872.50

741

29/06/07 20 63.0000 65.0000 64.7462 65.0000 2,216 143,477.50

742

2/07/07 22 65.0000 66.0000 65.9343 65.5788 2,913 192,066.64

743

4/07/07 12 66.0000 66.0000 66.0000 66.0000 987 65,142.00

744

6/07/07 11 66.0000 66.1500 66.0330 66.0000 1,037 68,476.20

745

9/07/07 10 66.0000 66.0000 66.0000 66.0000 506 33,396.00

746

11/07/07 18 66.0000 66.0000 66.0000 66.0000 1,460 96,360.00

747

13/07/07 10 66.0000 66.0000 66.0000 66.0000 1,460 96,360.00

748

16/07/07 16 66.0000 66.0000 66.0000 66.0000 561 37,026.00

749

18/07/07 32 66.0000 66.0000 66.0000 66.0000 1,409 92,994.00

750

20/07/07 17 66.0100 66.1600 66.1019 66.0622 2,500 165,254.75

751

23/07/07 3 66.1500 67.0000 66.8369 67.0000 521 34,822.00

752

25/07/07 19 66.9900 67.0000 66.9995 67.0000 2,502 167,632.80

753

27/07/07 6 65.9000 66.0000 65.9938 66.0000 563 37,154.50

754

30/07/07 16 65.9000 66.0000 65.9993 65.9937 1,583 104,476.95

755

1/08/07 15 66.0000 66.0000 66.0000 66.0000 1,078 71,148.00

756

3/08/07 9 65.0000 65.5000 65.0078 65.0000 639 41,540.00

757

6/08/07 3 65.0000 65.0000 65.0000 65.0000 64 4,160.00

758

8/08/07 12 65.0000 65.1000 65.0014 65.0136 738 47,971.00

759

10/08/07 3 64.0000 64.0000 64.0000 64.0000 469 30,016.00

760

13/08/07 7 64.0000 64.0800 64.0510 64.0800 471 30,168.00

761

15/08/07 7 64.0000 64.0400 64.0044 64.0321 495 31,682.20

762

17/08/07 27 60.0000 60.0500 60.0022 60.0000 3,758 225,488.30

763

20/08/07 1 60.0000 60.0000 60.0000 60.0000 50 3,000.00

764

22/08/07 5 60.0000 60.1200 60.1063 60.1000 320 19,234.00

765

24/08/07 10 60.0000 60.1600 60.0372 60.0000 1,150 69,042.76

767

29/08/07 5 60.0300 60.1000 60.0348 60.0764 330 19,811.48

768

31/08/07 4 60.2200 60.2200 60.2200 60.2200 163 9,815.86

769

3/09/07 26 60.5000 60.6000 60.5716 60.6000 263 15,930.34

770

5/09/07 19 60.4600 60.7000 60.5304 60.4600 500 30,265.20

771

7/09/07 3 60.5100 60.5100 60.5100 60.5100 808 48,892.08

772

10/09/07 6 60.5500 60.5600 60.5530 60.5500 171 10,354.61

773

12/09/07 18 60.0000 60.0500 60.0013 60.0069 1,131 67,861.45

774

14/09/07 4 59.0000 60.0000 59.4306 60.0000 360 21,395.00

775

17/09/07 13 59.0000 59.0000 59.0000 59.0000 1,652 97,468.00

776

19/09/07 14 57.5000 58.0000 57.7091 57.5000 1,968 113,571.50

777

21/09/07 5 57.5000 58.0000 57.5587 57.5000 2,250 129,507.00

778

24/09/07 13 57.0000 57.5000 57.4165 57.0000 907 52,076.73

779

26/09/07 52 56.8000 57.1000 56.9896 57.0000 7,530 429,132.00

780

28/09/07 14 56.5000 57.0000 56.6919 56.5000 1,481 83,960.70

781

1/10/07 16 56.0000 56.5000 56.1669 56.0000 1,567 88,013.50

782

3/10/07 22 56.0000 56.5000 56.3505 56.5000 2,000 112,700.97

783

5/10/07 30 55.9000 56.0100 55.9980 56.0000 2,840 159,034.20

784

8/10/07 9 55.0000 55.0100 55.0003 55.0000 375 20,625.10

785

10/10/07 5 53.5000 54.9900 54.6700 53.5000 433 23,672.10

786

12/10/07 3 54.0000 54.9900 54.1551 54.0000 415 22,474.35

787

15/10/07 9 53.9000 54.0000 53.9856 54.0000 2,810 151,699.40

788

17/10/07 16 53.0000 53.5000 53.0856 53.0000 9,129 484,618.50

789

19/10/07 7 52.5000 53.0000 52.9382 52.7573 2,669 141,292.00

790

22/10/07 6 52.0000 52.0000 52.0000 52.0000 3,348 174,096.00

791

24/10/07 17 51.0000 52.0000 51.4514 51.8053 1,303 67,041.14

792

26/10/07 13 51.4900 52.0000 51.5459 51.9844 4,237 218,399.90

793

29/10/07 7 51.0000 51.5000 51.2315 51.0000 1,436 73,568.50

794

31/10/07 11 51.0000 51.0000 51.0000 51.0000 6,631 338,181.00

796

5/11/07 12 49.0000 51.0000 50.1565 49.9082 10,834 543,395.10

797

7/11/07 22 48.0000 50.0000 48.9078 48.0000 3,297 161,249.03

798

9/11/07 6 48.0000 49.0000 48.9233 48.9900 3,972 194,323.40

799

12/11/07 3 49.0000 49.9800 49.4774 49.0000 390 19,296.20

800

14/11/07 9 49.5000 51.0000 49.7216 50.2319 10,194 506,862.00

801

16/11/07 7 50.0100 50.5000 50.0671 50.4419 1,143 57,226.69

802

19/11/07 5 50.0000 51.0000 50.5781 50.0000 520 26,300.60

803

21/11/07 4 50.0000 50.5000 50.2514 50.5000 690 34,673.45

804

26/11/07 9 50.0000 50.1000 50.0391 50.0371 3,314 165,829.74

805

28/11/07 9 47.5000 48.0000 47.8044 48.0000 1,789 85,522.00

806

30/11/07 12 47.0000 47.5000 47.1537 47.3752 11,344 534,911.73

807

3/12/07 6 47.0000 47.6000 47.0177 47.0000 13,165 618,988.15

808

5/12/07 4 47.9000 48.0000 47.9953 48.0000 472 22,653.80

809

7/12/07 9 47.0000 48.0000 47.8300 47.9305 981 46,921.20

810

10/12/07 8 48.0000 48.0000 48.0000 48.0000 1,748 83,904.00

811

12/12/07 13 48.0000 48.1500 48.0024 48.0147 13,644 654,944.14

812

14/12/07 4 47.1000 48.0100 47.1939 47.1500 161 7,598.22

813

17/12/07 5 47.0000 47.1100 47.0131 47.1005 5,947 279,586.75

814

19/12/07 14 47.0000 47.2000 47.0083 47.0000 4,197 197,293.90

815

21/12/07 14 46.0000 46.1000 46.0013 46.0000 3,830 176,184.80

816

24/12/07 39 45.3000 46.0000 45.3861 45.3529 6,610 300,001.80

817

26/12/07 8 45.5000 46.0000 45.8576 45.5000 1,650 75,665.00

818

28/12/07 8 45.0000 45.0100 45.0001 45.0000 1,371 61,695.09

820

9/01/08 9 45.0000 45.1000 45.0366 45.0080 1,086 48,909.70

821

11/01/08 4 45.0000 45.1000 45.0461 45.1000 434 19,550.00

822

14/01/08 5 45.0000 45.0000 45.0000 45.0000 516 23,220.00

823

16/01/08 4 45.0000 45.0000 45.0000 45.0000 1,397 62,865.00

824

18/01/08 2 44.0000 45.0000 44.0909 44.0000 330 14,550.00

825

21/01/08 4 44.0000 44.0000 44.0000 44.0000 1,283 56,452.00

826

23/01/08 14 40.0000 40.0000 40.0000 40.0000 13,165 526,600.00

827

25/01/08 9 40.0000 40.0000 40.0000 40.0000 4,494 179,760.00

828

28/01/08 8 40.0000 40.0000 40.0000 40.0000 3,797 151,880.00

829

30/01/08 15 40.0000 40.0000 40.0000 40.0000 7,179 287,160.00

830

1/02/08 1 40.0000 40.0000 40.0000 40.0000 100 4,000.00

831

4/02/08 1 40.0000 40.0000 40.0000 40.0000 100 4,000.00

833

8/02/08 3 40.0000 40.0000 40.0000 40.0000 2,319 92,760.00

834

11/02/08 10 40.0000 40.0000 40.0000 40.0000 1,952 78,080.00

835

13/02/08 3 39.2500 39.2500 39.2500 39.2500 500 19,625.00

836

15/02/08 10 39.2500 39.2500 39.2500 39.2500 1,151 45,176.75

837

18/02/08 6 39.2500 39.2500 39.2500 39.2500 5,666 222,390.50

838

20/02/08 9 39.0000 39.2500 39.1301 39.2500 8,674 339,414.18

839

22/02/08 7 39.1000 39.2500 39.1655 39.2500 710 27,807.50

840

25/02/08 3 39.0000 39.0000 39.0000 39.0000 300 11,700.00

841

27/02/08 10 39.0000 39.0000 39.0000 39.0000 1,708 66,612.00

843

5/03/08 5 38.5000 38.5000 38.5000 38.5000 1,300 50,050.00

844

7/03/08 4 38.0000 38.5000 38.1126 38.0000 759 28,927.50

845

10/03/08 3 38.0000 38.0000 38.0000 38.0000 1,600 60,800.00

846

12/03/08 8 37.5000 37.5000 37.5000 37.5000 9,630 361,125.00

847

14/03/08 16 36.5000 37.0000 36.9966 37.0000 14,644 541,778.00

848

17/03/08 16 36.0000 36.0000 36.0000 36.0000 2,032 73,152.00

849

19/03/08 11 35.5000 36.0000 35.7684 35.5000 4,618 165,178.50

850

21/03/08 16 34.5000 35.0000 34.8836 34.5000 8,073 281,615.19

851

24/03/08 14 34.0000 34.0000 34.0000 34.0000 7,711 262,174.00

852

26/03/08 12 34.0000 34.0000 34.0000 34.0000 11,571 393,414.00

853

28/03/08 9 34.0000 34.0000 34.0000 34.0000 3,620 123,080.00

854

31/03/08 8 34.0000 34.0000 34.0000 34.0000 2,690 91,460.00

855

2/04/08 14 34.0000 34.0100 34.0003 34.0030 4,035 137,191.20

856

4/04/08 8 34.0000 34.1000 34.0131 34.1000 4,448 151,290.10

857

7/04/08 8 33.8600 34.0000 33.9963 34.0000 3,739 127,112.00

858

11/04/08 12 33.5000 33.9900 33.5007 33.5073 5,397 180,803.42

859

14/04/08 7 32.5000 33.0000 32.9913 33.0000 3,735 123,222.50

860

16/04/08 6 32.9900 33.0000 32.9997 33.0000 3,610 119,128.90

861

18/04/08 7 32.0000 32.0000 32.0000 32.0000 1,800 57,600.00

862

21/04/08 9 31.5000 31.5000 31.5000 31.5000 2,951 92,956.50

863

23/04/08 7 30.0000 30.0000 30.0000 30.0000 1,494 44,820.00

864

30/04/08 18 30.0000 30.0000 30.0000 30.0000 6,324 189,720.00

865

2/05/08 6 30.0000 30.0000 30.0000 30.0000 3,756 112,680.00

866

5/05/08 3 30.0000 30.0000 30.0000 30.0000 1,000 30,000.00

867

7/05/08 8 30.0000 30.0000 30.0000 30.0000 1,140 34,200.00

868

14/05/08 9 30.0000 30.1000 30.0021 30.0100 10,003 300,111.38

869

16/05/08 14 30.0000 31.0000 30.0883 30.6007 3,869 116,411.65

870

19/05/08 8 30.0000 32.5000 31.5340 32.5000 808 25,479.50

871

23/05/08 5 32.5500 33.0000 32.7478 33.0000 455 14,900.25

872

28/05/08 13 33.0000 34.0000 33.0947 33.0000 4,950 163,819.00

873

30/05/08 8 34.5000 35.0000 34.7738 34.5000 442 15,370.00

874

2/06/08 7 36.0000 37.0000 36.8333 37.0000 600 22,100.00

875

4/06/08 9 37.3000 38.5000 37.7693 38.1626 563 21,264.10

876

6/06/08 11 38.5000 38.6300 38.5580 38.6097 465 17,929.45

877

9/06/08 12 38.7000 39.0000 38.9636 38.9465 1,162 45,275.68

878

11/06/08 14 38.4000 38.5000 38.4952 38.4516 1,031 39,688.50

879

13/06/08 14 36.5000 36.9000 36.8309 36.5000 2,424 89,278.00

880

16/06/08 6 35.7000 35.7000 35.7000 35.7000 1,171 41,804.70

881

18/06/08 6 35.0000 35.1000 35.0423 35.1000 591 20,710.00

882

20/06/08 14 35.0000 35.1000 35.0092 35.0000 1,627 56,960.00

883

23/06/08 11 35.0000 35.0100 35.0000 35.0000 1,082 37,870.01

884

25/06/08 3 33.0000 33.0000 33.0000 33.0000 443 14,619.00

885

27/06/08 4 31.0000 31.0000 31.0000 31.0000 271 8,401.00

886

30/06/08 5 30.0000 30.0000 30.0000 30.0000 4,272 128,160.00

887

2/07/08 6 30.0000 30.0000 30.0000 30.0000 400 12,000.00

888

4/07/08 2 29.5000 29.5000 29.5000 29.5000 100 2,950.00

889

7/07/08 1