Dewan Cemant Share Price 01 January - 12 December 2010

Ticker Date/Time Open High Low Close Volume
DCL 10/12/2010 2.70 3.10 2.70 2.79 5194106.00
DCL 09/12/2010 2.80 2.91 2.68 2.73 6516229.00
DCL 08/12/2010 2.85 2.85 2.21 2.76 9913660.00
DCL 07/12/2010 2.11 2.18 1.95 1.99 494683.00
DCL 06/12/2010 1.91 2.22 1.91 2.12 2806973.00
DCL 03/12/2010 1.85 2.15 1.85 1.91 854953.00
DCL 02/12/2010 1.85 1.99 1.81 1.85 319430.00
DCL 01/12/2010 1.65 2.05 1.65 1.87 573287.00
DCL 30/11/2010 1.98 1.98 1.81 1.88 512007.00
DCL 29/11/2010 1.70 2.05 1.66 1.95 3916433.00
DCL 26/11/2010 1.71 1.74 1.65 1.69 7724.00
DCL 25/11/2010 1.77 1.78 1.68 1.68 85117.00
DCL 24/11/2010 1.70 1.80 1.67 1.71 143085.00
DCL 23/11/2010 1.79 1.80 1.65 1.72 207462.00
DCL 22/11/2010 1.69 1.90 1.62 1.71 1158451.00
DCL 16/11/2010 1.70 1.78 1.63 1.67 810643.00
DCL 15/11/2010 1.68 1.80 1.58 1.70 708386.00
DCL 12/11/2010 1.51 1.79 1.48 1.61 444917.00
DCL 11/11/2010 1.56 1.58 1.52 1.52 57002.00
DCL 10/11/2010 1.55 1.65 1.51 1.60 102406.00
DCL 08/11/2010 1.57 1.65 1.52 1.60 183124.00
DCL 05/11/2010 1.58 1.58 1.45 1.46 79310.00
DCL 04/11/2010 1.58 1.59 1.43 1.45 47282.00
DCL 03/11/2010 1.53 1.55 1.46 1.49 110507.00
DCL 02/11/2010 1.60 1.60 1.53 1.59 31800.00
DCL 01/11/2010 1.62 1.65 1.50 1.53 72278.00
DCL 29/10/2010 1.62 1.65 1.43 1.55 59590.00
DCL 28/10/2010 1.60 1.60 1.52 1.59 22661.00
DCL 27/10/2010 1.60 1.63 1.52 1.52 103611.00
DCL 26/10/2010 1.64 1.64 1.50 1.59 52896.00
DCL 25/10/2010 1.52 1.66 1.52 1.58 89246.00
DCL 22/10/2010 1.59 1.63 1.48 1.58 110294.00
DCL 21/10/2010 1.45 1.63 1.45 1.59 186860.00
DCL 20/10/2010 1.58 1.64 1.40 1.46 96310.00
DCL 19/10/2010 1.57 1.69 1.45 1.50 292997.00
DCL 18/10/2010 1.70 1.70 1.55 1.69 25401.00
DCL 15/10/2010 1.75 1.99 1.50 1.63 50232.00
DCL 14/10/2010 1.73 1.73 1.65 1.66 26915.00
DCL 13/10/2010 1.58 1.78 1.51 1.66 343155.00
DCL 12/10/2010 1.60 1.60 1.50 1.53 21259.00
DCL 11/10/2010 1.58 1.62 1.50 1.55 16481.00
DCL 08/10/2010 1.68 1.68 1.55 1.60 133320.00
DCL 07/10/2010 1.52 1.67 1.30 1.60 183625.00
DCL 06/10/2010 1.54 1.54 1.45 1.51 45425.00
DCL 05/10/2010 1.50 1.54 1.41 1.50 167941.00
DCL 04/10/2010 1.41 1.53 1.41 1.50 45403.00
DCL 01/10/2010 1.41 1.53 1.41 1.45 36168.00
DCL 30/09/2010 1.35 1.56 1.35 1.53 266887.00
DCL 29/09/2010 1.42 1.48 1.42 1.43 2056.00
DCL 28/09/2010 1.52 1.52 1.45 1.49 46607.00
DCL 27/09/2010 1.50 1.50 1.33 1.45 198315.00
DCL 24/09/2010 1.47 1.49 1.40 1.47 30216.00
DCL 23/09/2010 1.35 1.49 1.35 1.47 93608.00
DCL 22/09/2010 1.34 1.46 1.34 1.45 377279.00
DCL 21/09/2010 1.40 1.45 1.30 1.30 111992.00
DCL 20/09/2010 1.56 1.56 1.39 1.45 314832.00
DCL 17/09/2010 1.53 1.53 1.45 1.50 28777.00
DCL 16/09/2010 1.68 1.68 1.50 1.54 125108.00
DCL 15/09/2010 1.59 1.59 1.52 1.57 14697.00
DCL 14/09/2010 1.50 1.59 1.50 1.59 21125.00
DCL 09/09/2010 1.57 1.58 1.48 1.54 79668.00
DCL 08/09/2010 1.45 1.59 1.45 1.57 30861.00
DCL 07/09/2010 1.54 1.54 1.45 1.52 2175.00
DCL 06/09/2010 1.57 1.57 1.44 1.47 1424.00
DCL 03/09/2010 1.46 1.59 1.46 1.57 3045.00
DCL 02/09/2010 1.58 1.58 1.50 1.51 704.00
DCL 01/09/2010 1.60 1.65 1.40 1.55 30095.00
DCL 31/08/2010 1.42 1.61 1.40 1.59 215488.00
DCL 30/08/2010 1.55 1.57 1.45 1.45 73715.00
DCL 27/08/2010 1.48 1.58 1.48 1.50 34503.00
DCL 26/08/2010 1.56 1.61 1.46 1.50 167323.00
DCL 25/08/2010 1.48 1.58 1.44 1.56 88002.00
DCL 24/08/2010 1.52 1.61 1.51 1.52 20507.00
DCL 23/08/2010 1.65 1.65 1.59 1.60 14230.00
DCL 20/08/2010 1.74 1.74 1.62 1.66 57305.00
DCL 19/08/2010 1.55 1.75 1.40 1.68 269734.00
DCL 18/08/2010 1.52 1.57 1.50 1.50 180677.00
DCL 17/08/2010 1.63 1.63 1.45 1.53 243177.00
DCL 16/08/2010 1.70 1.70 1.41 1.43 174767.00
DCL 13/08/2010 1.65 1.73 1.60 1.65 86126.00
DCL 12/08/2010 1.69 1.70 1.60 1.61 42223.00
DCL 11/08/2010 1.68 1.70 1.63 1.69 18029.00
DCL 10/08/2010 1.88 1.88 1.64 1.70 44086.00
DCL 09/08/2010 1.85 1.85 1.62 1.78 300938.00
DCL 06/08/2010 1.88 1.88 1.71 1.77 22872.00
DCL 05/08/2010 1.89 1.89 1.79 1.80 68006.00
DCL 04/08/2010 2.20 2.20 1.82 1.82 86212.00
DCL 03/08/2010 1.83 1.88 1.81 1.82 21333.00
DCL 02/08/2010 1.85 1.90 1.81 1.85 57002.00
DCL 30/07/2010 1.80 1.94 1.77 1.85 113320.00
DCL 29/07/2010 1.85 1.85 1.77 1.80 304588.00
DCL 28/07/2010 1.88 1.88 1.79 1.80 66042.00
DCL 27/07/2010 1.88 1.88 1.77 1.79 39104.00
DCL 26/07/2010 1.89 1.89 1.80 1.80 123151.00
DCL 23/07/2010 1.82 1.94 1.80 1.84 201322.00
DCL 22/07/2010 2.00 2.00 1.85 1.87 74408.00
DCL 21/07/2010 1.92 2.00 1.90 1.93 146034.00
DCL 20/07/2010 1.92 2.06 1.92 1.95 58958.00
DCL 19/07/2010 2.09 2.09 2.00 2.01 131554.00
DCL 16/07/2010 1.90 2.07 1.88 1.99 65445.00
DCL 15/07/2010 2.09 2.09 1.94 1.97 51555.00
DCL 14/07/2010 2.10 2.10 2.01 2.03 277836.00
DCL 13/07/2010 1.93 2.18 1.89 2.01 1079611.00
DCL 12/07/2010 1.85 1.95 1.85 1.90 270702.00
DCL 09/07/2010 1.83 1.93 1.82 1.85 293277.00
DCL 08/07/2010 1.79 1.84 1.76 1.80 23044.00
DCL 07/07/2010 1.80 1.90 1.70 1.85 168966.00
DCL 06/07/2010 1.78 1.78 1.65 1.70 40905.00
DCL 05/07/2010 1.70 1.72 1.66 1.70 15373.00
DCL 02/07/2010 1.65 1.74 1.65 1.71 30252.00
DCL 01/07/2010 1.70 1.78 1.65 1.66 56278.00
DCL 30/06/2010 1.84 1.84 1.64 1.72 98483.00
DCL 29/06/2010 1.60 1.70 1.60 1.65 134427.00
DCL 28/06/2010 1.60 1.68 1.59 1.60 347263.00
DCL 25/06/2010 1.69 1.70 1.50 1.57 281715.00
DCL 24/06/2010 1.78 1.79 1.58 1.60 329893.00
DCL 23/06/2010 1.80 1.80 1.69 1.74 130629.00
DCL 22/06/2010 1.74 1.79 1.70 1.73 515261.00
DCL 21/06/2010 1.75 1.93 1.70 1.72 397315.00
DCL 18/06/2010 1.80 1.95 1.75 1.91 554362.00
DCL 17/06/2010 1.71 1.85 1.70 1.76 266240.00
DCL 16/06/2010 1.64 1.84 1.64 1.81 430175.00
DCL 15/06/2010 1.79 1.80 1.60 1.69 817856.00
DCL 14/06/2010 1.96 1.96 1.65 1.70 649241.00
DCL 11/06/2010 2.00 2.00 1.83 1.96 82276.00
DCL 10/06/2010 2.05 2.05 1.91 1.92 117303.00
DCL 09/06/2010 2.05 2.07 1.98 1.99 32902.00
DCL 08/06/2010 2.04 2.10 2.00 2.03 473149.00
DCL 07/06/2010 1.90 2.10 1.90 2.04 495834.00
DCL 04/06/2010 1.90 1.95 1.88 1.91 274554.00
DCL 03/06/2010 1.90 1.98 1.90 1.95 471495.00
DCL 02/06/2010 1.72 1.94 1.72 1.90 162277.00
DCL 01/06/2010 1.88 1.90 1.66 1.70 294605.00
DCL 31/05/2010 1.90 1.99 1.90 1.90 23484.00
DCL 28/05/2010 2.00 2.03 1.90 1.94 283774.00
DCL 27/05/2010 2.13 2.13 1.90 1.97 64319.00
DCL 26/05/2010 2.02 2.09 1.96 2.08 456917.00
DCL 25/05/2010 2.20 2.20 1.95 1.99 444410.00
DCL 24/05/2010 2.27 2.27 2.13 2.15 143717.00
DCL 21/05/2010 2.25 2.30 2.15 2.19 196919.00
DCL 20/05/2010 2.30 2.33 2.19 2.25 320217.00
DCL 19/05/2010 2.31 2.45 2.25 2.26 249033.00
DCL 18/05/2010 2.59 2.59 2.35 2.45 75905.00
DCL 17/05/2010 2.76 2.76 2.35 2.39 164341.00
DCL 14/05/2010 2.80 2.80 2.48 2.55 63212.00
DCL 13/05/2010 2.58 2.70 2.55 2.59 212926.00
DCL 12/05/2010 2.55 2.59 2.49 2.55 129368.00
DCL 11/05/2010 2.69 2.74 2.52 2.59 101999.00
DCL 10/05/2010 2.71 2.71 2.60 2.60 58540.00
DCL 07/05/2010 2.80 2.80 2.61 2.62 143811.00
DCL 06/05/2010 2.70 2.80 2.70 2.76 33179.00
DCL 05/05/2010 2.88 2.88 2.70 2.73 113377.00
DCL 04/05/2010 2.85 2.86 2.64 2.79 208526.00
DCL 03/05/2010 2.91 2.91 2.61 2.65 334706.00
DCL 30/04/2010 2.97 2.97 2.65 2.81 209632.00
DCL 29/04/2010 2.90 3.00 2.80 2.82 217459.00
DCL 28/04/2010 2.98 3.05 2.90 2.92 109530.00
DCL 27/04/2010 2.96 3.07 2.95 2.98 292349.00
DCL 26/04/2010 3.12 3.12 3.00 3.01 381201.00
DCL 23/04/2010 3.23 3.23 3.08 3.10 295244.00
DCL 22/04/2010 3.23 3.24 3.07 3.10 339714.00
DCL 21/04/2010 3.15 3.28 3.05 3.16 1330731.00
DCL 20/04/2010 3.27 3.27 3.02 3.06 725296.00
DCL 19/04/2010 3.13 3.46 3.00 3.20 4022645.00
DCL 16/04/2010 3.15 3.24 3.05 3.06 403984.00
DCL 15/04/2010 2.97 3.24 2.97 3.18 678032.00
DCL 14/04/2010 3.03 3.05 2.92 3.00 548511.00
DCL 13/04/2010 3.10 3.13 2.90 2.93 1156496.00
DCL 12/04/2010 3.22 3.22 3.06 3.10 83152.00
DCL 09/04/2010 3.22 3.22 3.10 3.10 103358.00
DCL 08/04/2010 3.14 3.30 3.14 3.19 820521.00
DCL 07/04/2010 3.02 3.17 3.02 3.10 255857.00
DCL 06/04/2010 3.15 3.20 3.00 3.05 226036.00
DCL 05/04/2010 3.16 3.20 3.06 3.07 235306.00
DCL 02/04/2010 3.18 3.30 3.05 3.25 307761.00
DCL 01/04/2010 3.15 3.20 3.14 3.16 199539.00
DCL 31/03/2010 3.34 3.35 3.01 3.09 1018355.00
DCL 30/03/2010 3.39 3.40 3.25 3.28 609827.00
DCL 29/03/2010 3.64 3.64 3.30 3.34 817629.00
DCL 26/03/2010 3.15 3.62 3.15 3.55 5715331.00
DCL 25/03/2010 3.29 3.38 3.07 3.10 1117612.00
DCL 24/03/2010 3.30 3.30 3.23 3.24 363093.00
DCL 22/03/2010 3.34 3.39 3.24 3.25 912503.00
DCL 19/03/2010 3.18 3.45 3.17 3.27 3093077.00
DCL 18/03/2010 3.24 3.26 3.12 3.17 340808.00
DCL 17/03/2010 3.05 3.42 2.96 3.19 2214871.00
DCL 16/03/2010 3.10 3.20 2.97 2.99 969010.00
DCL 15/03/2010 3.10 3.22 3.07 3.19 508147.00
DCL 12/03/2010 3.12 3.19 3.07 3.09 542555.00
DCL 11/03/2010 3.08 3.16 3.00 3.02 334126.00
DCL 10/03/2010 3.21 3.28 3.00 3.04 404535.00
DCL 09/03/2010 3.25 3.41 3.16 3.18 1659245.00
DCL 08/03/2010 3.05 3.24 2.95 3.19 1836940.00
DCL 05/03/2010 2.72 2.98 2.72 2.92 307704.00
DCL 04/03/2010 2.73 2.80 2.70 2.77 146560.00
DCL 03/03/2010 2.81 2.83 2.61 2.64 317618.00
DCL 02/03/2010 2.60 2.85 2.60 2.75 516353.00
DCL 01/03/2010 2.93 2.93 2.60 2.70 447432.00
DCL 26/02/2010 3.06 3.07 2.86 2.88 201562.00
DCL 25/02/2010 2.99 3.14 2.87 2.96 524455.00
DCL 24/02/2010 3.25 3.25 2.99 3.03 2715195.00
DCL 23/02/2010 3.35 3.45 3.25 3.29 2365497.00
DCL 22/02/2010 3.43 3.43 3.28 3.32 2022290.00
DCL 19/02/2010 3.46 3.54 3.28 3.34 893603.00
DCL 18/02/2010 3.60 3.66 3.36 3.46 741843.00
DCL 17/02/2010 3.68 3.75 3.36 3.51 1671114.00
DCL 16/02/2010 3.55 3.74 3.52 3.58 2035493.00
DCL 15/02/2010 3.50 3.64 3.20 3.51 3382292.00
DCL 12/02/2010 3.10 3.80 3.10 3.47 13580993.00
DCL 11/02/2010 3.23 3.23 3.05 3.09 518117.00
DCL 10/02/2010 3.20 3.38 3.06 3.09 1307839.00
DCL 09/02/2010 3.04 3.40 3.04 3.19 1969798.00
DCL 08/02/2010 3.32 3.60 3.00 3.04 4134398.00
DCL 04/02/2010 2.90 3.65 2.85 3.41 15847744.00
DCL 03/02/2010 2.44 2.84 2.38 2.75 4866931.00
DCL 02/02/2010 2.42 2.50 2.30 2.37 2276747.00
DCL 01/02/2010 2.38 2.39 2.25 2.30 69500.00
DCL 29/01/2010 2.32 2.38 2.30 2.36 48300.00
DCL 28/01/2010 2.25 2.36 2.25 2.26 32682.00
DCL 27/01/2010 2.27 2.35 2.25 2.27 53900.00
DCL 26/01/2010 2.27 2.35 2.25 2.28 57809.00
DCL 25/01/2010 2.30 2.30 2.19 2.25 186752.00
DCL 22/01/2010 2.20 2.30 2.20 2.30 5910.00
DCL 21/01/2010 2.26 2.30 2.20 2.21 114882.00
DCL 20/01/2010 2.30 2.36 2.20 2.26 140602.00
DCL 19/01/2010 2.31 2.36 2.30 2.30 43000.00
DCL 18/01/2010 2.44 2.44 2.25 2.38 46692.00
DCL 15/01/2010 2.50 2.50 2.33 2.36 104050.00
DCL 14/01/2010 2.33 2.38 2.30 2.31 47601.00
DCL 13/01/2010 2.25 2.50 2.25 2.36 27448.00
DCL 12/01/2010 2.50 2.50 2.40 2.41 42307.00
DCL 11/01/2010 2.40 2.59 2.40 2.44 19005.00
DCL 08/01/2010 2.63 2.63 2.45 2.48 55403.00
DCL 07/01/2010 2.64 2.65 2.40 2.45 274741.00
DCL 06/01/2010 2.50 2.64 2.50 2.61 119337.00
DCL 05/01/2010 2.50 2.58 2.50 2.50 54348.00
DCL 04/01/2010 2.51 2.55 2.48 2.49 81660.00
DCL 31/12/2009 2.50 2.64 2.50 2.51 217550.00
DCL 30/12/2009 2.65 2.74 2.57 2.60 284198.00
DCL 29/12/2009 2.51 2.70 2.30 2.62 86983.00
DCL 24/12/2009 2.21 2.90 2.20 2.56 1936357.00
DCL 23/12/2009 2.25 2.34 2.24 2.30 94931.00
DCL 22/12/2009 2.26 2.40 2.20 2.24 334119.00
DCL 21/12/2009 2.25 2.38 2.25 2.29 446926.00
DCL 18/12/2009 2.10 2.20 2.10 2.15 162971.00
DCL 17/12/2009 2.18 2.18 2.06 2.10 19497.00
DCL 16/12/2009 2.19 2.19 2.04 2.06 10655.00
DCL 15/12/2009 2.09 2.15 2.09 2.12 40495.00
DCL 14/12/2009 2.03 2.10 2.00 2.09 25676.00
DCL 11/12/2009 1.96 2.07 1.96 2.07 48852.00
DCL 10/12/2009 2.13 2.13 2.05 2.06 15773.00
DCL 09/12/2009 2.10 2.12 2.01 2.10 44974.00
DCL 08/12/2009 2.00 2.05 2.00 2.05 35750.00
DCL 07/12/2009 2.12 2.12 1.97 2.01 57027.00
DCL 04/12/2009 2.00 2.14 2.00 2.02 34025.00
DCL 03/12/2009 2.05 2.13 2.00 2.05 19220.00
DCL 02/12/2009 2.09 2.19 2.01 2.05 138883.00
DCL 01/12/2009 2.14 2.14 1.96 2.09 28881.00
DCL 26/11/2009 2.12 2.13 2.02 2.05 130200.00
DCL 25/11/2009 2.19 2.19 2.05 2.11 72418.00
DCL 24/11/2009 2.05 2.17 2.05 2.13 4103.00
DCL 23/11/2009 1.85 2.14 1.85 2.08 16718.00
DCL 20/11/2009 2.19 2.19 2.01 2.03 102910.00
DCL 19/11/2009 2.25 2.25 2.08 2.10 15885.00
DCL 18/11/2009 2.15 2.25 2.14 2.15 74290.00
DCL 17/11/2009 2.19 2.35 2.13 2.24 93166.00
DCL 16/11/2009 2.14 2.19 2.12 2.17 29959.00
DCL 13/11/2009 2.02 2.16 2.02 2.11 49965.00
DCL 12/11/2009 1.98 2.11 1.95 2.01 84936.00
DCL 11/11/2009 2.00 2.04 1.80 1.97 73851.00
DCL 10/11/2009 2.05 2.09 1.94 2.00 65811.00
DCL 06/11/2009 2.21 2.24 2.06 2.06 119301.00
DCL 05/11/2009 2.00 2.34 2.00 2.26 10351.00
DCL 04/11/2009 2.27 2.39 2.19 2.26 44821.00
DCL 03/11/2009 2.26 2.30 2.19 2.27 173202.00
DCL 02/11/2009 2.35 2.41 2.25 2.27 74020.00
DCL 30/10/2009 2.45 2.48 2.32 2.40 17507.00
DCL 29/10/2009 2.40 2.42 2.30 2.42 48024.00
DCL 28/10/2009 2.37 2.50 2.35 2.40 146525.00
DCL 27/10/2009 2.45 2.45 2.32 2.37 52858.00
DCL 26/10/2009 2.32 2.40 2.30 2.32 135246.00
DCL 23/10/2009 2.35 2.44 2.30 2.44 42012.00
DCL 22/10/2009 2.41 2.50 2.27 2.29 169887.00
DCL 21/10/2009 2.50 2.60 2.32 2.44 245649.00
DCL 20/10/2009 2.69 2.69 2.51 2.56 69085.00
DCL 19/10/2009 2.85 2.85 2.45 2.53 284452.00
DCL 16/10/2009 2.81 2.81 2.69 2.70 400217.00
DCL 15/10/2009 2.85 2.88 2.80 2.80 50105.00
DCL 14/10/2009 2.83 2.96 2.82 2.85 124801.00
DCL 13/10/2009 2.92 2.94 2.85 2.85 96013.00
DCL 12/10/2009 2.80 3.08 2.80 2.92 97191.00
DCL 09/10/2009 3.00 3.02 2.90 2.91 56796.00
DCL 08/10/2009 3.01 3.09 3.00 3.00 260200.00
DCL 07/10/2009 3.00 3.10 2.95 2.98 513867.00
DCL 06/10/2009 3.00 3.07 2.96 2.97 226778.00
DCL 05/10/2009 3.06 3.06 2.97 2.98 300501.00
DCL 02/10/2009 3.01 3.11 3.00 3.02 1033171.00
DCL 01/10/2009 3.09 3.10 3.00 3.00 990363.00
DCL 30/09/2009 3.08 3.15 3.00 3.02 551351.00
DCL 29/09/2009 3.10 3.11 2.93 3.00 77800.00
DCL 28/09/2009 2.94 3.17 2.94 3.08 310228.00
DCL 25/09/2009 2.92 3.23 2.90 3.04 2080050.00
DCL 24/09/2009 2.97 3.03 2.97 3.01 111842.00
DCL 18/09/2009 3.04 3.04 2.91 2.93 1664310.00
DCL 17/09/2009 2.91 2.98 2.80 2.94 1653934.00
DCL 16/09/2009 2.99 2.99 2.90 2.92 70140.00
DCL 15/09/2009 3.09 3.09 2.95 2.96 193443.00
DCL 14/09/2009 2.93 3.00 2.93 3.00 348355.00
DCL 11/09/2009 3.00 3.03 2.95 2.99 356000.00
DCL 10/09/2009 3.00 3.09 2.95 2.97 235700.00
DCL 09/09/2009 3.14 3.14 2.98 3.00 102183.00
DCL 08/09/2009 3.03 3.05 3.00 3.01 88320.00
DCL 07/09/2009 3.11 3.30 3.09 3.10 95051.00
DCL 04/09/2009 3.20 3.35 3.10 3.18 557536.00
DCL 03/09/2009 3.01 3.22 3.01 3.20 327675.00
DCL 02/09/2009 3.20 3.28 3.05 3.11 750976.00
DCL 01/09/2009 3.00 3.30 3.00 3.20 829876.00
DCL 31/08/2009 3.10 3.10 2.50 2.99 871670.00
DCL 28/08/2009 2.70 3.05 2.70 2.99 524272.00
DCL 27/08/2009 2.71 2.85 2.71 2.80 37501.00
DCL 26/08/2009 2.90 2.90 2.81 2.81 14628.00
DCL 25/08/2009 2.85 2.90 2.75 2.79 108618.00
DCL 24/08/2009 2.81 2.90 2.81 2.88 59834.00
DCL 21/08/2009 2.85 2.95 2.80 2.88 287101.00
DCL 20/08/2009 2.82 2.86 2.75 2.80 45007.00
DCL 19/08/2009 3.09 3.09 2.80 2.83 105434.00
DCL 18/08/2009 2.90 2.90 2.70 2.72 202312.00
DCL 17/08/2009 2.85 2.99 2.83 2.84 47375.00
DCL 13/08/2009 2.85 3.05 2.85 2.91 77399.00
DCL 12/08/2009 3.01 3.17 2.90 3.00 304852.00
DCL 11/08/2009 2.26 3.20 2.26 3.13 262869.00
DCL 10/08/2009 3.17 3.17 3.06 3.15 287639.00
DCL 07/08/2009 3.11 3.20 3.06 3.17 336144.00
DCL 06/08/2009 3.20 3.20 3.01 3.05 133512.00
DCL 05/08/2009 3.04 3.14 3.01 3.04 259741.00
DCL 04/08/2009 3.10 3.20 3.05 3.09 132201.00
DCL 03/08/2009 3.07 3.20 3.07 3.13 191026.00
DCL 31/07/2009 3.13 3.25 3.03 3.11 251425.00
DCL 30/07/2009 3.14 3.14 2.98 3.04 380079.00
DCL 29/07/2009 3.22 3.22 3.02 3.04 542733.00
DCL 28/07/2009 3.33 3.35 3.10 3.14 384214.00
DCL 27/07/2009 3.50 3.52 3.35 3.37 396868.00
DCL 24/07/2009 3.72 3.76 3.41 3.46 1979679.00
DCL 23/07/2009 3.50 3.80 3.32 3.61 3684458.00
DCL 22/07/2009 3.35 3.55 3.24 3.37 1543239.00
DCL 21/07/2009 3.34 3.34 3.15 3.20 170108.00
DCL 20/07/2009 3.33 3.37 3.25 3.25 254000.00
DCL 17/07/2009 3.20 3.37 3.16 3.27 601500.00
DCL 16/07/2009 3.19 3.25 3.03 3.20 636500.00
DCL 15/07/2009 3.04 3.23 3.03 3.11 815500.00
DCL 14/07/2009 3.02 3.09 2.95 2.99 234500.00
DCL 13/07/2009 3.07 3.15 3.00 3.11 123500.00
DCL 10/07/2009 3.05 3.07 3.01 3.07 76500.00
DCL 09/07/2009 3.14 3.17 2.95 3.07 155000.00
DCL 08/07/2009 3.00 3.18 2.92 3.00 394000.00
DCL 07/07/2009 3.09 3.10 2.95 2.99 151500.00
DCL 06/07/2009 3.17 3.17 2.96 3.02 72500.00
DCL 03/07/2009 3.23 3.32 3.00 3.04 662000.00
DCL 02/07/2009 2.71 3.52 2.70 3.27 4525000.00
DCL 01/07/2009 2.97 2.97 2.65 2.71 190000.00
DCL 30/06/2009 2.85 2.85 2.71 2.75 22500.00
DCL 29/06/2009 2.95 2.96 2.76 2.77 255000.00
DCL 26/06/2009 2.72 2.88 2.69 2.74 201000.00
DCL 25/06/2009 2.74 2.80 2.70 2.71 108000.00
DCL 24/06/2009 2.70 2.80 2.65 2.69 126000.00
DCL 23/06/2009 2.88 2.88 2.70 2.75 80500.00
DCL 22/06/2009 2.78 2.90 2.75 2.81 77000.00
DCL 19/06/2009 2.85 2.90 2.75 2.82 118000.00
DCL 18/06/2009 3.01 3.01 2.78 2.80 457500.00
DCL 17/06/2009 2.99 3.03 2.89 2.99 599000.00
DCL 16/06/2009 3.00 3.00 2.82 2.84 310000.00
DCL 15/06/2009 3.09 3.22 2.95 3.01 583000.00
DCL 12/06/2009 3.10 3.12 3.05 3.09 347000.00
DCL 11/06/2009 3.13 3.13 3.01 3.02 50000.00
DCL 10/06/2009 3.14 3.20 3.02 3.06 672000.00
DCL 09/06/2009 3.04 3.19 3.04 3.11 539000.00
DCL 08/06/2009 3.06 3.18 2.96 3.05 284000.00
DCL 05/06/2009 3.11 3.25 3.07 3.10 1403000.00
DCL 04/06/2009 3.04 3.23 2.91 3.08 4615000.00
DCL 03/06/2009 3.04 3.08 2.85 2.95 1088000.00
DCL 02/06/2009 3.06 3.18 2.94 3.00 2177000.00
DCL 01/06/2009 3.10 3.17 2.96 3.01 2849500.00
DCL 29/05/2009 2.69 3.15 2.67 2.99 4726000.00
DCL 28/05/2009 2.73 2.76 2.65 2.65 266000.00
DCL 27/05/2009 2.81 2.84 2.60 2.65 639000.00
DCL 26/05/2009 2.82 2.88 2.79 2.85 171000.00
DCL 25/05/2009 2.80 2.85 2.60 2.80 411000.00
DCL 22/05/2009 2.65 2.90 2.65 2.80 471000.00
DCL 21/05/2009 2.76 2.84 2.65 2.75 113500.00
DCL 20/05/2009 2.90 2.95 2.80 2.95 29500.00
DCL 19/05/2009 3.00 3.00 2.80 2.80 44000.00
DCL 18/05/2009 2.84 2.99 2.83 2.99 51000.00
DCL 15/05/2009 2.95 3.00 2.85 2.90 89500.00
DCL 14/05/2009 2.93 2.95 2.85 2.89 46000.00
DCL 13/05/2009 2.95 3.05 2.85 2.90 575500.00
DCL 12/05/2009 2.80 2.98 2.80 2.88 71500.00
DCL 11/05/2009 2.99 3.00 2.80 2.89 77500.00
DCL 08/05/2009 2.90 3.00 2.90 2.98 47500.00
DCL 07/05/2009 3.05 3.25 2.96 2.99 201000.00
DCL 06/05/2009 2.99 3.25 2.98 3.19 236000.00
DCL 05/05/2009 3.00 3.00 2.86 2.94 102500.00
DCL 04/05/2009 3.15 3.19 2.93 2.94 301500.00
DCL 30/04/2009 2.85 3.25 2.85 3.18 489500.00
DCL 29/04/2009 3.00 3.23 2.79 3.03 178000.00
DCL 28/04/2009 3.06 3.24 2.76 3.00 110000.00
DCL 27/04/2009 3.15 3.43 3.05 3.09 83000.00
DCL 24/04/2009 3.02 3.39 3.01 3.35 1582500.00
DCL 23/04/2009 3.40 3.50 3.02 3.05 127500.00
DCL 22/04/2009 3.51 3.63 3.30 3.40 324500.00
DCL 21/04/2009 3.70 3.80 3.45 3.65 3018000.00
DCL 20/04/2009 3.74 3.75 3.61 3.67 247000.00
DCL 17/04/2009 3.89 3.89 3.50 3.55 3292500.00
DCL 16/04/2009 3.91 4.00 3.50 3.50 4310000.00
DCL 15/04/2009 4.00 4.09 3.75 3.85 203500.00
DCL 14/04/2009 4.12 4.12 3.91 4.02 259500.00
DCL 13/04/2009 4.34 4.57 4.10 4.20 885500.00
DCL 10/04/2009 3.75 4.30 3.60 4.16 472000.00
DCL 09/04/2009 4.35 4.35 3.80 3.90 404500.00
DCL 08/04/2009 4.32 4.45 4.00 4.13 904500.00
DCL 07/04/2009 4.25 4.75 4.24 4.42 1514500.00
DCL 06/04/2009 4.40 4.65 4.20 4.40 2576500.00
DCL 03/04/2009 4.40 4.78 4.25 4.39 1606500.00
DCL 02/04/2009 4.10 4.44 4.10 4.40 1010000.00
DCL 01/04/2009 4.00 4.45 4.00 4.17 793500.00
DCL 31/03/2009 4.58 4.64 4.10 4.18 1657000.00
DCL 30/03/2009 5.25 5.40 4.30 4.46 3941500.00
DCL 27/03/2009 4.05 4.99 4.05 4.90 6250000.00
DCL 26/03/2009 3.74 4.35 3.45 4.09 3973000.00
DCL 25/03/2009 3.45 3.69 3.16 3.64 2814500.00
DCL 24/03/2009 2.50 3.35 2.30 3.35 3221000.00
DCL 20/03/2009 2.44 2.45 2.25 2.38 162000.00
DCL 19/03/2009 2.30 2.46 2.30 2.44 114000.00
DCL 18/03/2009 2.36 2.45 2.30 2.35 239000.00
DCL 17/03/2009 2.45 2.55 2.30 2.30 289000.00
DCL 16/03/2009 2.35 2.70 2.35 2.50 845000.00
DCL 13/03/2009 2.10 2.10 2.04 2.10 38000.00
DCL 12/03/2009 2.09 2.14 2.08 2.14 23500.00
DCL 11/03/2009 2.17 2.22 2.10 2.10 21500.00
DCL 09/03/2009 2.05 2.30 2.05 2.24 442000.00
DCL 06/03/2009 2.10 2.10 2.05 2.05 27500.00
DCL 05/03/2009 2.05 2.12 2.00 2.06 53500.00
DCL 04/03/2009 1.95 2.19 1.90 2.14 197000.00
DCL 03/03/2009 2.00 2.13 1.80 2.02 83500.00
DCL 02/03/2009 2.25 2.29 2.02 2.04 144000.00
DCL 27/02/2009 2.19 2.19 1.98 2.17 52000.00
DCL 26/02/2009 1.75 2.15 1.75 2.15 172500.00
DCL 25/02/2009 2.10 2.18 1.71 1.90 328000.00
DCL 24/02/2009 2.10 2.24 2.02 2.15 131000.00
DCL 23/02/2009 2.28 2.30 2.00 2.13 447500.00
DCL 20/02/2009 2.28 2.28 2.10 2.20 445500.00
DCL 19/02/2009 2.05 2.25 2.05 2.23 296500.00
DCL 18/02/2009 2.00 2.02 1.86 1.99 282000.00
DCL 17/02/2009 1.90 2.10 1.81 1.97 360000.00
DCL 16/02/2009 2.00 2.09 1.75 1.92 755500.00
DCL 13/02/2009 1.90 1.98 1.86 1.90 270000.00
DCL 12/02/2009 1.95 1.99 1.87 1.87 142000.00
DCL 11/02/2009 2.00 2.10 1.96 2.00 102000.00
DCL 10/02/2009 2.00 2.10 1.97 2.00 133500.00
DCL 09/02/2009 2.17 2.17 2.00 2.00 330500.00
DCL 06/02/2009 2.31 2.50 2.17 2.29 319000.00
DCL 04/02/2009 2.28 2.35 2.16 2.33 152000.00
DCL 03/02/2009 2.29 2.29 2.11 2.20 77500.00
DCL 02/02/2009 2.21 2.44 2.20 2.26 341000.00
DCL 30/01/2009 2.05 2.40 2.01 2.34 228000.00
DCL 29/01/2009 2.40 2.40 2.06 2.15 129000.00
DCL 28/01/2009 2.22 2.45 2.22 2.30 411500.00
DCL 27/01/2009 2.16 2.29 2.00 2.05 323500.00
DCL 26/01/2009 2.19 2.20 1.97 2.10 246000.00
DCL 23/01/2009 2.35 2.40 2.00 2.11 587500.00
DCL 22/01/2009 2.56 2.57 2.31 2.40 65500.00
DCL 21/01/2009 2.76 2.76 2.40 2.55 107000.00
DCL 20/01/2009 2.55 2.80 2.40 2.75 304500.00
DCL 19/01/2009 2.50 2.62 2.27 2.40 496000.00
DCL 16/01/2009 2.97 2.97 2.51 2.62 231000.00
DCL 15/01/2009 2.97 3.08 2.75 2.93 324500.00
DCL 14/01/2009 2.90 3.09 2.85 3.09 217500.00
DCL 13/01/2009 2.99 3.08 2.80 2.95 579500.00
DCL 12/01/2009 3.10 3.18 2.94 2.96 407500.00
DCL 09/01/2009 3.25 3.30 2.90 3.10 1506000.00
DCL 06/01/2009 3.60 3.74 3.41 3.42 2348500.00
DCL 05/01/2009 3.29 3.80 3.22 3.52 4200000.00
DCL 02/01/2009 3.27 3.35 3.13 3.20 2130000.00
DCL 01/01/2009 2.86 3.08 2.86 3.00 559500.00
DCL 31/12/2008 2.90 3.18 2.79 3.08 731000.00
DCL 30/12/2008 3.24 3.40 2.90 2.90 919000.00
DCL 29/12/2008 3.39 3.54 3.00 3.25 3024000.00
DCL 26/12/2008 2.90 3.40 2.90 3.32 13069000.00
DCL 24/12/2008 3.90 3.90 3.90 3.90 500.00
DCL 23/12/2008 4.90 4.90 4.90 4.90 500.00
DCL 22/12/2008 5.90 5.90 5.90 5.90 3000.00
DCL 19/12/2008 6.90 6.90 6.90 6.90 500.00
DCL 18/12/2008 7.90 7.90 7.90 7.90 500.00
DCL 16/12/2008 8.90 8.90 8.90 8.90 500.00
DCL 23/09/2008 9.90 9.90 9.90 9.90 1000.00
DCL 10/09/2008 9.90 9.90 9.90 9.90 1500.00
DCL 08/09/2008 9.90 9.90 9.90 9.90 6000.00
DCL 05/09/2008 9.90 9.90 9.90 9.90 1000.00
DCL 04/09/2008 9.90 9.90 9.90 9.90 2000.00
DCL 02/09/2008 9.90 9.90 9.90 9.90 500.00
DCL 29/08/2008 9.90 9.90 9.90 9.90 3000.00
DCL 28/08/2008 9.90 9.99 9.90 9.90 42000.00
DCL 27/08/2008 9.00 9.90 8.46 9.90 932500.00
DCL 26/08/2008 10.25 10.25 9.46 9.46 238500.00
DCL 25/08/2008 9.81 10.46 9.50 10.46 440000.00
DCL 22/08/2008 9.30 10.46 9.30 10.46 604000.00
DCL 21/08/2008 8.86 9.95 8.86 9.95 910000.00
DCL 20/08/2008 8.70 9.50 7.90 9.10 671500.00
DCL 19/08/2008 9.45 9.45 8.82 8.90 268500.00
DCL 18/08/2008 8.20 9.25 7.95 9.25 479500.00
DCL 15/08/2008 7.95 8.35 7.95 8.25 226000.00
DCL 13/08/2008 7.71 8.00 7.47 7.90 97000.00
DCL 12/08/2008 8.38 8.53 7.75 7.93 211500.00
DCL 11/08/2008 8.50 9.25 8.50 8.75 150500.00
DCL 08/08/2008 7.02 8.73 6.95 8.73 584500.00
DCL 07/08/2008 8.00 8.45 7.73 7.73 520500.00
DCL 06/08/2008 9.25 9.25 8.73 8.73 322000.00
DCL 05/08/2008 9.50 9.90 9.20 9.73 210000.00
DCL 04/08/2008 10.50 10.50 10.00 10.00 196000.00
DCL 01/08/2008 9.75 11.00 9.45 11.00 602500.00
DCL 31/07/2008 10.40 10.40 9.62 10.25 250000.00
DCL 30/07/2008 10.30 10.70 10.12 10.35 269000.00
DCL 29/07/2008 9.75 10.49 9.40 9.90 184000.00
DCL 28/07/2008 10.20 10.40 9.60 10.40 250500.00
DCL 25/07/2008 10.30 11.17 10.20 10.60 693500.00
DCL 24/07/2008 10.30 10.48 10.10 10.17 151500.00
DCL 23/07/2008 10.45 10.80 10.20 10.40 315500.00
DCL 22/07/2008 9.95 10.50 9.86 10.32 413500.00
DCL 21/07/2008 10.00 10.70 9.45 9.80 350500.00
DCL 18/07/2008 10.05 10.45 9.05 10.45 8361500.00
DCL 17/07/2008 10.05 10.05 10.05 10.05 46000.00
DCL 16/07/2008 11.11 11.25 11.05 11.05 101500.00
DCL 15/07/2008 11.38 12.05 11.38 12.05 664000.00
DCL 14/07/2008 11.38 12.38 11.38 12.38 530500.00
DCL 11/07/2008 12.26 12.26 12.26 12.26 3500.00
DCL 03/07/2008 11.90 12.50 11.90 12.50 192000.00
DCL 02/07/2008 12.02 12.02 12.02 12.02 500.00
DCL 01/07/2008 12.14 12.14 12.14 12.14 3000.00
DCL 30/06/2008 12.26 12.26 12.26 12.26 500.00
DCL 27/06/2008 12.40 12.45 12.38 12.38 15000.00
DCL 26/06/2008 12.49 12.55 12.38 12.50 482500.00
DCL 25/06/2008 12.25 12.50 12.13 12.50 783500.00
DCL 24/06/2008 11.19 12.25 11.19 12.25 1430000.00
DCL 23/06/2008 10.85 11.30 9.49 11.30 852000.00
DCL 20/06/2008 11.30 11.30 10.49 10.49 253500.00
DCL 19/06/2008 11.90 11.90 10.97 11.49 433500.00
DCL 18/06/2008 12.20 12.20 11.70 11.97 161000.00
DCL 17/06/2008 12.01 12.01 11.65 12.00 73000.00
DCL 16/06/2008 12.28 12.40 11.80 12.40 303000.00
DCL 13/06/2008 12.10 12.26 12.00 12.26 310000.00
DCL 12/06/2008 12.26 12.26 11.70 12.00 303500.00
DCL 11/06/2008 12.42 12.55 12.13 12.23 52000.00
DCL 10/06/2008 11.35 12.50 11.30 12.16 309000.00
DCL 09/06/2008 12.30 12.50 11.75 11.80 187500.00
DCL 06/06/2008 12.60 12.85 12.32 12.58 124500.00
DCL 05/06/2008 13.24 13.25 12.60 12.75 277500.00
DCL 04/06/2008 12.55 13.05 12.55 13.05 834000.00
DCL 03/06/2008 12.05 12.25 11.90 12.05 364500.00
DCL 02/06/2008 11.31 12.18 11.20 12.00 2103500.00
DCL 30/05/2008 11.50 12.05 10.70 11.40 1660000.00
DCL 29/05/2008 11.75 11.95 11.70 11.70 441000.00
DCL 28/05/2008 12.95 12.95 11.80 12.70 1087000.00
DCL 27/05/2008 12.30 13.09 12.30 12.80 478000.00
DCL 26/05/2008 12.80 12.80 12.80 12.80 129500.00
DCL 23/05/2008 12.70 13.80 12.55 13.80 694500.00
DCL 22/05/2008 13.70 13.75 13.25 13.55 253500.00
DCL 21/05/2008 13.74 13.75 13.30 13.75 324500.00
DCL 20/05/2008 13.75 13.80 13.25 13.30 301000.00
DCL 19/05/2008 14.25 14.25 13.50 13.70 244000.00
DCL 16/05/2008 14.50 14.65 13.95 13.95 847500.00
DCL 15/05/2008 14.79 14.90 14.50 14.65 112500.00
DCL 14/05/2008 14.70 15.00 14.40 14.60 425000.00
DCL 13/05/2008 14.51 14.84 14.50 14.74 187000.00
DCL 12/05/2008 14.25 14.80 14.00 14.60 280000.00
DCL 09/05/2008 14.03 14.60 13.75 14.50 854500.00
DCL 08/05/2008 14.15 15.00 13.96 14.00 792000.00
DCL 07/05/2008 14.25 14.25 13.60 14.10 575000.00
DCL 06/05/2008 14.20 14.50 13.80 14.10 666500.00
DCL 05/05/2008 14.70 14.80 14.25 14.60 395000.00
DCL 02/05/2008 15.10 15.10 14.70 14.75 279500.00
DCL 30/04/2008 14.90 15.22 14.81 14.92 605500.00
DCL 29/04/2008 15.40 15.90 15.10 15.10 477000.00
DCL 28/04/2008 15.50 15.75 15.45 15.50 256500.00
DCL 25/04/2008 15.60 15.65 15.40 15.50 378000.00
DCL 24/04/2008 15.80 16.10 15.45 15.45 1182500.00
DCL 23/04/2008 15.70 15.90 15.40 15.60 1821000.00
DCL 22/04/2008 16.15 16.25 15.60 15.80 536000.00
DCL 21/04/2008 16.35 16.45 16.10 16.15 1036500.00
DCL 18/04/2008 16.00 16.45 15.85 16.30 4826000.00
DCL 17/04/2008 16.10 16.35 15.95 15.95 1773000.00
DCL 16/04/2008 16.00 16.40 15.65 16.10 1348000.00
DCL 15/04/2008 15.70 16.15 15.55 15.95 1530500.00
DCL 14/04/2008 15.80 15.80 15.50 15.70 303500.00
DCL 11/04/2008 15.90 16.05 15.65 15.80 577500.00
DCL 10/04/2008 15.90 15.95 15.25 15.75 1137500.00
DCL 09/04/2008 16.25 16.65 15.70 15.70 1852000.00
DCL 08/04/2008 16.50 16.80 16.20 16.25 1805500.00
DCL 07/04/2008 16.90 17.05 16.50 16.60 2130000.00
DCL 04/04/2008 16.50 17.20 16.50 16.70 11001500.00
DCL 03/04/2008 16.20 16.50 16.10 16.45 4364000.00
DCL 02/04/2008 16.50 16.65 16.20 16.20 1184000.00
DCL 01/04/2008 16.45 16.95 16.15 16.40 5303000.00
DCL 31/03/2008 15.90 16.70 15.75 16.50 8077500.00
DCL 28/03/2008 15.95 16.10 15.60 15.80 984500.00
DCL 27/03/2008 15.40 16.25 15.40 15.80 3018500.00
DCL 26/03/2008 15.70 15.95 15.40 15.50 664000.00
DCL 25/03/2008 16.00 16.15 15.45 15.55 1961500.00
DCL 24/03/2008 15.30 16.20 15.30 16.15 6281000.00
DCL 20/03/2008 15.45 15.45 15.05 15.20 242500.00
DCL 19/03/2008 15.05 15.45 15.05 15.40 1358000.00
DCL 18/03/2008 15.50 15.50 14.55 14.95 819000.00
DCL 17/03/2008 15.40 15.70 15.30 15.35 1719500.00
DCL 14/03/2008 15.60 15.95 15.50 15.75 1762000.00
DCL 13/03/2008 14.80 15.75 14.80 15.45 2755000.00
DCL 12/03/2008 14.90 15.20 14.90 14.90 1015500.00
DCL 11/03/2008 14.80 14.90 14.60 14.85 81000.00
DCL 10/03/2008 15.00 15.05 14.55 14.75 638000.00
DCL 07/03/2008 15.10 15.20 14.70 15.05 582500.00
DCL 06/03/2008 15.65 15.65 15.10 15.20 840000.00
DCL 05/03/2008 15.65 15.80 15.45 15.65 599500.00
DCL 04/03/2008 15.45 15.75 15.30 15.40 2861500.00
DCL 03/03/2008 15.75 15.95 15.30 15.50 482000.00
DCL 29/02/2008 15.85 16.15 15.75 15.80 1634000.00
DCL 28/02/2008 15.70 15.90 15.60 15.75 447500.00
DCL 27/02/2008 15.90 16.20 15.70 15.75 1896000.00
DCL 26/02/2008 15.65 16.15 15.55 15.90 2255000.00
DCL 25/02/2008 15.95 16.10 15.65 15.75 998000.00
DCL 22/02/2008 15.40 16.35 15.40 15.90 4372000.00
DCL 21/02/2008 15.60 15.75 15.40 15.60 588500.00
DCL 20/02/2008 15.45 15.85 15.15 15.50 1774500.00
DCL 19/02/2008 15.30 15.75 15.25 15.40 994000.00
DCL 15/02/2008 15.30 15.45 15.00 15.15 605000.00
DCL 14/02/2008 15.35 15.90 15.00 15.35 2329500.00
DCL 13/02/2008 15.05 15.65 14.90 15.25 3436500.00
DCL 12/02/2008 14.40 15.05 14.40 14.90 897500.00
DCL 11/02/2008 14.75 14.80 14.40 14.45 254500.00
DCL 08/02/2008 14.45 15.15 14.40 14.80 893500.00
DCL 07/02/2008 14.50 14.75 14.25 14.45 399500.00
DCL 06/02/2008 14.80 14.80 14.45 14.45 191000.00
DCL 04/02/2008 14.70 14.85 14.65 14.75 311500.00
DCL 01/02/2008 14.80 14.80 14.40 14.50 366500.00
DCL 31/01/2008 15.00 15.25 14.75 14.90 341500.00
DCL 30/01/2008 15.30 15.75 14.80 14.85 601500.00
DCL 29/01/2008 14.35 15.25 14.35 15.25 1196500.00
DCL 28/01/2008 14.25 14.60 14.20 14.25 165500.00
DCL 25/01/2008 14.20 14.50 14.15 14.25 259500.00
DCL 24/01/2008 14.40 14.50 14.10 14.20 138000.00
DCL 23/01/2008 14.80 14.85 14.40 14.40 214000.00
DCL 22/01/2008 14.65 14.70 14.35 14.60 254000.00
DCL 21/01/2008 15.10 15.15 14.60 14.90 458000.00
DCL 18/01/2008 14.50 14.95 14.30 14.95 892500.00
DCL 17/01/2008 14.35 14.65 14.05 14.60 370000.00
DCL 16/01/2008 14.65 14.75 14.35 14.50 328500.00
DCL 15/01/2008 14.65 14.95 14.60 14.75 172000.00
DCL 14/01/2008 14.80 15.15 14.55 15.00 495000.00
DCL 11/01/2008 14.95 15.00 14.30 15.00 782000.00
DCL 10/01/2008 15.10 15.40 14.80 15.00 581000.00
DCL 09/01/2008 15.60 15.60 15.05 15.05 643000.00
DCL 08/01/2008 15.60 15.80 15.40 15.55 686000.00
DCL 07/01/2008 16.00 16.00 15.40 15.50 788000.00
DCL 04/01/2008 15.75 16.40 15.40 16.00 2785000.00
DCL 03/01/2008 15.00 15.45 14.90 15.45 812000.00
DCL 02/01/2008 15.30 15.65 14.45 14.45 1716000.00
DCL 01/01/2008 15.45 16.25 15.45 15.45 1929000.00
DCL 31/12/2007 16.45 16.45 16.45 16.45 12500.00
DCL 27/12/2007 16.70 17.65 16.50 17.45 6925000.00
DCL 26/12/2007 17.20 17.40 16.65 16.65 1607500.00
DCL 24/12/2007 17.10 17.80 16.70 17.00 1889000.00
DCL 19/12/2007 17.00 17.75 16.60 17.50 6622000.00
DCL 18/12/2007 17.10 17.25 16.70 16.95 4010000.00
DCL 17/12/2007 15.65 16.45 15.30 16.45 4057000.00
DCL 14/12/2007 15.80 16.05 15.40 15.45 1046000.00
DCL 13/12/2007 15.25 16.10 15.10 15.80 4426500.00
DCL 12/12/2007 14.65 15.50 14.65 15.20 3243000.00
DCL 11/12/2007 14.55 14.85 14.45 14.55 586500.00
DCL 10/12/2007 14.75 15.00 14.55 14.55 875000.00
DCL 07/12/2007 14.55 15.00 14.40 14.60 1193500.00
DCL 06/12/2007 14.95 15.05 14.40 14.45 721500.00
DCL 05/12/2007 14.25 15.15 14.15 14.85 3285000.00
DCL 04/12/2007 13.85 14.35 13.75 14.15 1516000.00
DCL 03/12/2007 14.20 14.20 13.80 13.85 235500.00
DCL 30/11/2007 14.20 14.35 14.05 14.15 528500.00
DCL 29/11/2007 14.20 14.65 14.05 14.15 2657000.00
DCL 28/11/2007 14.00 14.35 13.95 14.10 469000.00
DCL 27/11/2007 14.05 14.10 13.80 14.00 255000.00
DCL 26/11/2007 14.35 14.35 14.00 14.05 452000.00
DCL 23/11/2007 14.25 14.50 14.05 14.25 558000.00
DCL 22/11/2007 14.35 14.50 14.05 14.15 401500.00
DCL 21/11/2007 14.20 14.70 14.05 14.15 1523500.00
DCL 20/11/2007 14.30 14.35 14.05 14.20 252000.00
DCL 19/11/2007 14.15 14.50 13.85 14.25 358500.00
DCL 16/11/2007 14.55 14.75 14.20 14.45 174500.00
DCL 15/11/2007 14.80 15.10 14.20 14.50 612500.00
DCL 14/11/2007 16.00 16.05 14.95 15.00 1544500.00
DCL 13/11/2007 15.40 16.15 14.75 15.95 2198500.00
DCL 12/11/2007 14.75 15.25 14.60 15.25 807000.00
DCL 08/11/2007 14.30 14.75 14.00 14.55 463500.00
DCL 07/11/2007 14.50 15.00 14.30 14.45 316000.00
DCL 06/11/2007 14.60 14.70 13.70 14.60 1198500.00
DCL 05/11/2007 14.65 15.15 14.30 14.30 1404000.00
DCL 02/11/2007 14.60 15.90 14.50 15.30 1994000.00
DCL 01/11/2007 15.75 15.80 14.90 14.95 1566000.00
DCL 31/10/2007 15.60 16.00 15.40 15.90 659500.00
DCL 30/10/2007 16.70 16.70 15.70 15.85 718500.00
DCL 29/10/2007 16.90 17.00 16.65 16.65 690000.00
DCL 26/10/2007 17.25 17.35 16.60 16.60 1082000.00
DCL 25/10/2007 16.80 17.50 16.75 17.10 2574500.00
DCL 24/10/2007 16.90 17.60 16.20 17.00 5881500.00
DCL 23/10/2007 17.85 17.85 16.40 16.70 2826500.00
DCL 22/10/2007 17.00 17.50 17.00 17.40 6804500.00
DCL 19/10/2007 15.30 16.55 14.80 16.50 9220500.00
DCL 18/10/2007 16.00 16.15 15.55 15.55 2129500.00
DCL 17/10/2007 15.40 16.20 15.30 15.80 3668500.00
DCL 11/10/2007 15.10 15.75 14.90 15.25 5252000.00
DCL 09/10/2007 13.90 14.80 13.85 14.80 3771500.00
DCL 08/10/2007 14.35 14.40 13.55 13.80 945000.00
DCL 05/10/2007 14.50 14.70 13.55 14.00 880500.00
DCL 04/10/2007 14.05 14.65 14.05 14.40 983000.00
DCL 03/10/2007 14.60 14.60 14.10 14.20 4238000.00
DCL 02/10/2007 13.80 14.70 13.60 14.30 3519500.00
DCL 01/10/2007 13.50 13.90 13.50 13.75 701000.00
DCL 28/09/2007 13.25 13.40 13.15 13.30 574500.00
DCL 27/09/2007 13.50 13.50 13.30 13.35 233000.00
DCL 26/09/2007 13.35 13.75 13.35 13.40 345500.00
DCL 25/09/2007 14.00 14.10 13.70 13.70 711500.00
DCL 24/09/2007 13.00 14.05 12.90 13.90 4124500.00
DCL 21/09/2007 13.00 13.25 12.95 13.05 193000.00
DCL 20/09/2007 13.35 13.35 13.05 13.25 392500.00
DCL 19/09/2007 13.25 13.35 13.15 13.25 275500.00
DCL 18/09/2007 13.00 13.40 13.00 13.25 651500.00
DCL 17/09/2007 12.80 13.15 12.70 12.90 220500.00
DCL 14/09/2007 13.20 13.50 12.80 13.00 848000.00
DCL 13/09/2007 13.45 13.60 13.10 13.25 1128500.00
DCL 12/09/2007 13.50 13.50 13.15 13.30 528000.00
DCL 11/09/2007 13.45 13.75 13.10 13.30 2161500.00
DCL 10/09/2007 12.10 13.25 11.85 13.25 4376500.00
DCL 07/09/2007 12.75 12.95 12.10 12.25 1684500.00
DCL 06/09/2007 12.35 13.10 12.00 12.70 4537500.00
DCL 05/09/2007 11.80 12.50 11.75 12.25 3036000.00
DCL 04/09/2007 11.35 11.80 11.25 11.70 924500.00
DCL 03/09/2007 11.30 11.45 11.00 11.40 621000.00
DCL 31/08/2007 12.25 12.25 11.45 11.60 1202500.00
DCL 30/08/2007 12.00 12.55 11.80 12.25 2225000.00
DCL 29/08/2007 11.50 12.15 11.50 12.00 1724500.00
DCL 28/08/2007 11.40 11.60 11.25 11.50 603000.00
DCL 27/08/2007 11.40 11.75 11.30 11.40 609500.00
DCL 24/08/2007 10.95 11.60 10.85 11.40 2334500.00
DCL 23/08/2007 11.90 12.45 11.00 11.10 2890500.00
DCL 22/08/2007 11.20 11.85 10.80 11.85 1464000.00
DCL 21/08/2007 12.50 12.50 11.30 11.30 1125000.00
DCL 20/08/2007 12.70 13.00 12.30 12.30 460500.00
DCL 17/08/2007 12.45 12.85 12.30 12.70 1388500.00
DCL 16/08/2007 12.90 12.95 12.40 12.40 1447500.00
DCL 15/08/2007 12.15 12.95 12.15 12.90 1192000.00
DCL 13/08/2007 13.20 13.25 12.20 12.20 1136000.00
DCL 10/08/2007 13.60 13.85 12.90 13.15 1678000.00
DCL 09/08/2007 13.25 13.40 13.25 13.35 1430500.00
DCL 08/08/2007 14.20 14.30 14.05 14.25 608000.00
DCL 07/08/2007 14.60 14.60 13.55 14.10 1821000.00
DCL 06/08/2007 14.90 14.90 14.30 14.45 502500.00
DCL 03/08/2007 15.20 15.40 14.80 14.90 1020000.00
DCL 02/08/2007 15.40 15.50 15.05 15.15 1668500.00
DCL 01/08/2007 15.00 15.60 14.85 15.25 2655000.00
DCL 31/07/2007 14.45 15.05 14.30 14.75 1528500.00
DCL 30/07/2007 14.60 14.75 14.20 14.20 714500.00
DCL 27/07/2007 15.00 15.15 14.40 14.60 417000.00
DCL 26/07/2007 15.30 15.45 14.85 14.85 667500.00
DCL 25/07/2007 15.25 15.40 14.80 15.10 652500.00
DCL 24/07/2007 15.65 15.70 15.10 15.20 1417500.00
DCL 23/07/2007 14.70 15.40 14.60 15.40 2337500.00
DCL 20/07/2007 13.80 14.70 13.50 14.45 1435000.00
DCL 19/07/2007 15.15 15.30 14.10 14.30 2578500.00
DCL 18/07/2007 16.00 16.75 15.05 15.05 2761000.00
DCL 17/07/2007 15.90 16.45 15.80 16.05 1634500.00
DCL 16/07/2007 17.10 17.10 16.20 16.20 1273500.00
DCL 13/07/2007 17.60 17.60 17.05 17.20 1720000.00
DCL 12/07/2007 17.60 17.95 17.50 17.55 3587000.00
DCL 11/07/2007 17.75 17.85 16.90 17.40 5761500.00
DCL 10/07/2007 18.75 18.95 17.65 17.65 6732000.00
DCL 09/07/2007 19.00 19.20 18.45 18.65 9963500.00
DCL 06/07/2007 17.75 18.70 17.75 18.70 16710000.00
DCL 05/07/2007 18.00 18.15 17.70 17.70 5187500.00
DCL 04/07/2007 17.45 18.05 17.40 17.65 4521500.00
DCL 03/07/2007 18.40 18.45 17.35 17.35 8486000.00
DCL 02/07/2007 17.70 18.35 17.35 18.35 11124500.00
DCL 29/06/2007 16.60 17.65 16.45 17.35 14638000.00
DCL 28/06/2007 17.30 17.40 16.50 16.65 3341000.00
DCL 27/06/2007 16.30 17.10 16.20 17.10 6439000.00
DCL 26/06/2007 16.40 16.60 16.05 16.10 3205500.00
DCL 25/06/2007 16.55 16.85 16.35 16.50 2459500.00
DCL 22/06/2007 16.25 16.90 15.70 16.50 3765000.00
DCL 21/06/2007 16.35 17.20 16.15 16.25 7906000.00
DCL 20/06/2007 17.20 17.25 16.25 16.60 4944500.00
DCL 19/06/2007 16.40 17.40 16.40 17.10 9316000.00
DCL 18/06/2007 16.20 16.65 16.20 16.40 2828000.00
DCL 15/06/2007 15.95 16.70 15.75 16.40 6534500.00
DCL 14/06/2007 16.35 16.55 15.65 16.00 5754500.00
DCL 13/06/2007 15.50 16.20 14.90 16.20 11691000.00
DCL 12/06/2007 14.25 15.20 13.95 15.20 5067500.00
DCL 11/06/2007 14.20 14.30 14.05 14.20 688000.00
DCL 08/06/2007 14.10 14.20 13.70 13.90 732500.00
DCL 07/06/2007 14.10 14.20 13.90 13.95 396500.00
DCL 06/06/2007 14.40 14.40 13.95 14.15 861500.00
DCL 05/06/2007 14.15 14.55 14.10 14.30 1048500.00
DCL 04/06/2007 14.25 14.35 14.00 14.10 741500.00
DCL 01/06/2007 14.95 15.10 13.95 14.00 1925000.00
DCL 31/05/2007 15.35 15.35 14.75 14.95 2325000.00
DCL 30/05/2007 15.10 15.55 14.80 15.15 4601000.00
DCL 29/05/2007 15.60 15.65 14.90 15.05 4565000.00
DCL 28/05/2007 14.30 15.25 14.30 15.25 4420500.00
DCL 25/05/2007 14.00 14.40 13.85 14.25 1294500.00
DCL 24/05/2007 13.65 14.00 13.65 13.90 549000.00
DCL 23/05/2007 13.60 13.95 13.50 13.60 463500.00
DCL 22/05/2007 13.60 13.85 13.50 13.75 541500.00
DCL 21/05/2007 13.95 13.95 13.60 13.60 848000.00
DCL 18/05/2007 14.00 14.15 13.90 13.90 407000.00
DCL 17/05/2007 14.10 14.35 13.85 14.00 798500.00
DCL 16/05/2007 14.60 14.75 13.95 14.15 684000.00
DCL 15/05/2007 14.75 15.10 14.55 14.70 659000.00
DCL 14/05/2007 13.85 14.90 13.85 14.70 707500.00
DCL 11/05/2007 14.30 14.90 14.30 14.70 877000.00
DCL 10/05/2007 14.10 14.85 13.80 14.65 1976500.00
DCL 09/05/2007 14.30 14.45 14.05 14.05 509500.00
DCL 08/05/2007 14.25 14.30 13.80 14.30 674500.00
DCL 07/05/2007 14.90 14.90 14.05 14.05 629000.00
DCL 04/05/2007 14.75 15.25 14.70 15.05 3473500.00
DCL 03/05/2007 14.80 15.00 14.50 14.70 471000.00
DCL 02/05/2007 15.10 15.25 14.80 15.00 1182500.00
DCL 30/04/2007 14.85 15.20 14.80 15.05 1034500.00
DCL 27/04/2007 15.35 15.35 14.80 14.85 814500.00
DCL 26/04/2007 15.45 15.50 15.10 15.25 1826000.00
DCL 25/04/2007 15.40 15.75 15.20 15.35 3902000.00
DCL 24/04/2007 15.15 15.75 15.15 15.35 2502500.00
DCL 23/04/2007 15.55 16.00 14.90 15.05 1953500.00
DCL 20/04/2007 15.25 16.15 15.25 15.55 4783500.00
DCL 19/04/2007 15.60 15.95 15.10 15.70 3650500.00
DCL 18/04/2007 15.25 16.10 15.25 15.60 6761500.00
DCL 17/04/2007 15.50 15.70 14.80 15.30 9415000.00
DCL 16/04/2007 16.80 17.20 15.80 15.80 15917000.00
DCL 13/04/2007 16.25 17.00 15.80 16.80 12615500.00
DCL 12/04/2007 15.35 16.00 15.00 16.00 10826500.00
DCL 11/04/2007 14.40 15.35 13.75 15.25 9437000.00
DCL 10/04/2007 14.05 14.75 14.05 14.35 7430000.00
DCL 09/04/2007 12.70 13.75 12.25 13.75 5982000.00
DCL 06/04/2007 12.05 12.80 11.90 12.75 2809500.00
DCL 05/04/2007 12.10 12.20 11.90 12.00 766000.00
DCL 04/04/2007 12.00 12.20 11.90 12.05 1651500.00
DCL 03/04/2007 11.40 12.10 11.35 11.95 1036500.00
DCL 02/04/2007 11.35 11.45 11.20 11.35 129000.00
DCL 30/03/2007 11.45 11.50 11.30 11.35 88500.00
DCL 29/03/2007 11.60 11.75 11.35 11.45 522000.00
DCL 28/03/2007 11.55 11.65 11.45 11.60 247000.00
DCL 27/03/2007 11.55 11.75 11.55 11.55 539500.00
DCL 26/03/2007 11.45 11.60 11.35 11.40 218500.00
DCL 22/03/2007 11.60 11.60 11.30 11.40 353500.00
DCL 21/03/2007 11.45 11.75 11.25 11.45 543500.00
DCL 20/03/2007 11.35 11.75 11.20 11.40 664500.00
DCL 19/03/2007 11.80 12.00 11.10 11.30 617500.00
DCL 16/03/2007 12.10 12.35 11.60 11.70 867000.00
DCL 15/03/2007 11.45 12.25 11.30 12.20 4155000.00
DCL 14/03/2007 11.60 11.70 11.35 11.45 637000.00
DCL 13/03/2007 11.55 12.05 11.40 11.70 1646000.00
DCL 12/03/2007 11.25 11.60 11.10 11.45 843000.00
DCL 09/03/2007 12.20 12.20 11.45 11.45 1417500.00
DCL 08/03/2007 11.95 12.30 11.55 12.05 3577500.00
DCL 07/03/2007 10.65 11.45 10.60 11.45 1941000.00
DCL 06/03/2007 10.45 10.65 10.30 10.45 399000.00
DCL 05/03/2007 10.65 10.65 10.15 10.35 527500.00
DCL 02/03/2007 11.00 11.20 10.65 10.75 484000.00
DCL 01/03/2007 10.60 11.20 10.60 10.90 1161000.00
DCL 28/02/2007 10.60 10.70 10.45 10.55 462000.00
DCL 27/02/2007 10.85 11.00 10.55 10.70 512000.00
DCL 26/02/2007 11.00 11.20 10.95 11.00 566500.00
DCL 23/02/2007 10.95 11.30 10.90 10.90 486000.00
DCL 22/02/2007 11.25 11.25 10.90 10.90 492000.00
DCL 21/02/2007 11.40 11.55 11.05 11.25 863000.00
DCL 20/02/2007 11.95 12.15 11.35 11.50 1197000.00
DCL 19/02/2007 11.10 12.15 10.80 12.00 2965500.00
DCL 16/02/2007 10.65 11.30 10.35 11.20 1324500.00
DCL 15/02/2007 10.75 10.75 10.40 10.50 1201000.00
DCL 14/02/2007 11.60 11.70 10.65 10.90 1165500.00
DCL 13/02/2007 12.00 12.20 11.40 11.60 1445500.00
DCL 12/02/2007 12.25 12.70 11.90 11.95 1470000.00
DCL 09/02/2007 13.10 13.15 12.25 12.40 1862500.00
DCL 08/02/2007 13.55 13.60 12.70 12.90 5562500.00
DCL 07/02/2007 12.65 13.20 12.30 13.20 6854000.00
DCL 06/02/2007 11.70 12.20 11.70 12.20 6125500.00
DCL 02/02/2007 11.10 11.60 10.95 11.20 2657000.00
DCL 01/02/2007 11.30 11.35 10.95 10.95 288500.00
DCL 31/01/2007 11.10 11.30 11.10 11.30 323000.00
DCL 26/01/2007 11.00 11.20 10.95 11.00 161000.00
DCL 25/01/2007 11.10 11.20 10.80 11.05 365500.00
DCL 24/01/2007 11.10 11.20 10.95 11.05 146000.00
DCL 23/01/2007 11.20 11.30 10.90 11.10 256000.00
DCL 22/01/2007 11.05 11.35 10.80 11.15 441000.00
DCL 19/01/2007 11.05 11.20 10.90 11.00 212000.00
DCL 18/01/2007 10.95 11.25 10.95 11.10 297000.00
DCL 17/01/2007 11.05 11.35 11.05 11.15 316500.00
DCL 16/01/2007 11.50 11.55 11.10 11.20 451500.00
DCL 15/01/2007 11.60 11.65 11.30 11.50 651500.00
DCL 12/01/2007 11.80 11.85 11.30 11.40 509000.00
DCL 11/01/2007 11.70 12.00 11.50 11.70 1869500.00
DCL 10/01/2007 11.50 11.75 11.15 11.60 814500.00
DCL 09/01/2007 11.00 11.80 10.90 11.40 3012500.00
DCL 08/01/2007 10.40 11.00 10.25 10.85 759000.00
DCL 05/01/2007 10.25 10.45 10.05 10.20 243000.00
DCL 04/01/2007 10.60 10.60 10.10 10.10 114500.00
DCL 03/01/2007 10.50 10.55 10.30 10.50 38000.00
DCL 29/12/2006 10.90 11.10 10.25 10.50 501500.00
DCL 28/12/2006 10.25 11.00 10.25 10.75 693000.00
DCL 27/12/2006 10.10 10.90 10.10 10.35 615000.00
DCL 26/12/2006 10.00 10.20 9.75 10.05 199000.00
DCL 22/12/2006 9.85 10.10 9.50 9.65 362000.00
DCL 21/12/2006 10.40 10.40 9.90 10.20 158000.00
DCL 20/12/2006 10.15 10.50 9.80 10.45 270000.00
DCL 19/12/2006 10.60 10.80 9.75 9.90 350500.00
DCL 18/12/2006 11.05 11.10 10.50 10.65 251500.00
DCL 15/12/2006 11.05 11.15 11.00 11.10 114000.00
DCL 14/12/2006 11.20 11.25 11.05 11.05 53500.00
DCL 13/12/2006 11.25 11.25 11.05 11.25 101000.00
DCL 12/12/2006 11.25 11.30 11.05 11.05 218000.00
DCL 11/12/2006 11.25 11.50 11.00 11.15 337500.00
DCL 08/12/2006 11.55 11.75 11.30 11.40 190500.00
DCL 07/12/2006 12.25 12.35 11.50 11.60 456500.00
DCL 06/12/2006 12.20 12.20 11.55 11.85 360000.00
DCL 05/12/2006 12.20 12.55 12.10 12.15 657000.00
DCL 04/12/2006 11.80 12.30 11.60 12.15 665000.00
DCL 01/12/2006 11.20 12.10 11.20 11.60 611000.00
DCL 30/11/2006 11.50 11.50 11.00 11.10 162000.00
DCL 29/11/2006 11.30 11.60 11.25 11.50 172500.00
DCL 28/11/2006 11.35 11.60 11.20 11.25 188000.00
DCL 27/11/2006 12.00 12.00 11.50 11.55 86000.00
DCL 24/11/2006 12.05 12.15 11.75 11.80 290000.00
DCL 23/11/2006 11.60 12.20 11.50 12.05 535000.00
DCL 22/11/2006 11.30 11.80 11.20 11.55 153000.00
DCL 21/11/2006 11.30 11.75 11.30 11.45 225000.00
DCL 20/11/2006 11.75 12.25 11.25 11.25 515500.00
DCL 17/11/2006 11.70 12.30 11.70 11.90 282500.00
DCL 16/11/2006 12.15 12.30 11.90 12.00 206500.00
DCL 15/11/2006 12.20 12.60 12.10 12.20 217000.00
DCL 14/11/2006 12.10 12.75 12.00 12.35 495500.00
DCL 13/11/2006 13.00 13.00 12.00 12.10 591500.00
DCL 10/11/2006 12.80 12.95 12.60 12.60 193500.00
DCL 08/11/2006 12.85 13.30 12.65 13.10 517000.00
DCL 07/11/2006 13.35 13.45 12.90 13.15 530000.00
DCL 06/11/2006 13.90 13.95 13.20 13.25 1427000.00
DCL 03/11/2006 14.05 14.10 13.60 13.85 479500.00
DCL 02/11/2006 13.35 13.90 13.20 13.40 576000.00
DCL 01/11/2006 14.00 14.00 13.45 13.45 679500.00
DCL 31/10/2006 14.40 14.45 13.85 14.00 477000.00
DCL 30/10/2006 15.10 15.10 14.20 14.30 394000.00
DCL 19/10/2006 15.25 15.50 15.10 15.30 146500.00
DCL 18/10/2006 15.40 15.45 15.25 15.30 117000.00
DCL 17/10/2006 15.20 15.30 15.10 15.30 240000.00
DCL 16/10/2006 15.25 15.40 15.05 15.15 201500.00
DCL 13/10/2006 15.25 15.50 15.20 15.40 93000.00
DCL 12/10/2006 15.35 15.50 15.25 15.40 253500.00
DCL 11/10/2006 16.30 16.30 15.50 15.65 582500.00
DCL 10/10/2006 16.05 16.60 16.05 16.10 660000.00
DCL 09/10/2006 16.15 16.45 15.95 16.00 1837000.00
DCL 06/10/2006 15.50 16.15 15.25 16.05 2327000.00
DCL 05/10/2006 15.20 15.50 15.10 15.45 916000.00
DCL 04/10/2006 15.50 15.50 14.90 15.10 946500.00
DCL 03/10/2006 15.70 15.80 15.25 15.40 540000.00
DCL 02/10/2006 16.00 16.40 15.35 15.55 1564500.00
DCL 29/09/2006 15.35 16.30 15.35 15.80 1661000.00
DCL 28/09/2006 15.15 15.65 15.15 15.45 1282000.00
DCL 27/09/2006 15.10 15.20 14.90 14.90 201000.00
DCL 26/09/2006 15.00 15.10 14.75 14.95 333500.00
DCL 25/09/2006 15.40 15.40 14.80 14.85 715500.00
DCL 22/09/2006 15.15 15.50 15.15 15.15 424000.00
DCL 21/09/2006 15.00 15.40 14.95 15.25 681000.00
DCL 20/09/2006 14.75 15.05 14.75 14.90 418500.00
DCL 19/09/2006 14.85 14.95 14.60 14.90 363500.00
DCL 18/09/2006 15.15 15.15 14.90 15.00 261500.00
DCL 15/09/2006 15.30 15.40 15.00 15.15 347500.00
DCL 14/09/2006 15.50 15.70 15.25 15.35 543500.00
DCL 13/09/2006 15.65 15.95 15.40 15.45 1576500.00
DCL 12/09/2006 15.30 15.70 15.25 15.50 1340500.00
DCL 11/09/2006 15.30 15.35 14.95 15.10 381000.00
DCL 08/09/2006 15.05 15.45 14.80 15.10 796500.00
DCL 07/09/2006 15.35 15.90 15.20 15.35 1268500.00
DCL 06/09/2006 15.35 15.55 14.95 15.40 734500.00
DCL 05/09/2006 15.60 15.75 15.05 15.10 872500.00
DCL 04/09/2006 15.35 15.85 15.25 15.70 1132000.00
DCL 01/09/2006 15.20 15.45 15.00 15.30 303500.00
DCL 31/08/2006 15.50 15.90 15.00 15.30 1136500.00
DCL 30/08/2006 14.95 15.60 14.95 15.45 1867000.00
DCL 29/08/2006 14.95 15.00 14.50 14.80 1261500.00
DCL 28/08/2006 13.25 14.70 13.25 14.65 1589000.00
DCL 25/08/2006 14.90 15.15 14.00 14.10 3061500.00
DCL 24/08/2006 16.00 16.15 15.00 15.00 969500.00
DCL 23/08/2006 15.75 16.10 15.40 15.90 937500.00
DCL 22/08/2006 16.70 16.75 15.65 15.90 1201000.00
DCL 21/08/2006 16.95 16.95 16.45 16.65 504500.00
DCL 18/08/2006 16.80 16.95 16.65 16.75 409000.00
DCL 17/08/2006 16.60 17.05 16.55 16.80 1755000.00
DCL 16/08/2006 16.40 16.65 16.15 16.50 839000.00
DCL 15/08/2006 16.55 16.80 16.10 16.20 481500.00
DCL 11/08/2006 16.95 17.00 16.40 16.50 978500.00
DCL 10/08/2006 17.00 17.25 16.50 16.80 2386000.00
DCL 09/08/2006 17.40 17.90 16.85 16.95 3683500.00
DCL 08/08/2006 17.10 17.85 17.10 17.45 5205500.00
DCL 07/08/2006 17.05 17.20 16.80 17.05 1937000.00
DCL 04/08/2006 17.20 17.40 16.80 16.95 1753500.00
DCL 03/08/2006 17.05 17.20 16.80 17.10 1657000.00
DCL 02/08/2006 16.90 17.35 16.70 16.80 2188500.00
DCL 01/08/2006 17.00 17.40 16.80 16.90 2997000.00
DCL 31/07/2006 16.60 17.10 16.60 16.80 1240000.00
DCL 28/07/2006 17.35 17.55 16.70 16.75 3571500.00
DCL 27/07/2006 17.80 18.15 17.50 17.60 9975000.00
DCL 26/07/2006 16.60 17.55 16.50 17.55 10993500.00
DCL 25/07/2006 16.60 17.00 16.45 16.55 4284000.00
DCL 24/07/2006 16.30 16.75 16.25 16.55 2828000.00
DCL 21/07/2006 16.20 16.45 15.90 16.25 3976000.00
DCL 20/07/2006 16.80 17.00 15.85 16.25 6301500.00
DCL 19/07/2006 16.35 17.20 16.35 16.55 9753500.00
DCL 18/07/2006 15.60 16.40 15.55 16.40 7499000.00
DCL 17/07/2006 15.60 16.05 15.35 15.40 6689500.00
DCL 14/07/2006 15.75 16.15 15.25 15.80 2816000.00
DCL 13/07/2006 15.75 16.20 15.60 15.70 5811500.00
DCL 12/07/2006 14.90 15.85 14.85 15.55 4453500.00
DCL 11/07/2006 14.35 15.10 14.15 15.00 1501500.00
DCL 10/07/2006 15.20 15.20 14.20 14.35 2447500.00
DCL 07/07/2006 15.15 16.00 14.85 15.15 6682500.00
DCL 06/07/2006 15.65 16.15 14.90 15.00 4209500.00
DCL 05/07/2006 15.40 15.70 15.00 15.55 867500.00
DCL 04/07/2006 14.55 15.65 14.20 15.30 1097500.00
DCL 03/07/2006 15.70 15.75 14.80 14.80 796500.00
DCL 30/06/2006 17.00 17.15 15.80 15.80 1823000.00
DCL 29/06/2006 16.00 16.70 15.90 16.70 2074000.00
DCL 28/06/2006 14.50 15.70 14.05 15.70 2333500.00
DCL 27/06/2006 15.25 15.65 14.70 14.70 2551000.00
DCL 26/06/2006 16.90 17.15 15.70 15.70 1367000.00
DCL 23/06/2006 17.65 17.70 16.70 16.70 2749500.00
DCL 22/06/2006 17.15 18.00 16.90 17.70 5158000.00
DCL 21/06/2006 17.30 17.70 16.85 17.25 2069500.00
DCL 20/06/2006 17.15 17.90 16.60 17.50 4040500.00
DCL 19/06/2006 16.70 17.45 16.50 17.25 2784500.00
DCL 16/06/2006 15.85 16.45 15.70 16.45 2311000.00
DCL 15/06/2006 14.60 15.45 14.30 15.45 1375500.00
DCL 14/06/2006 15.30 16.00 14.45 14.45 2796000.00
DCL 13/06/2006 16.35 16.60 15.45 15.45 1490500.00
DCL 12/06/2006 17.05 17.25 16.40 16.45 600500.00
DCL 09/06/2006 16.10 17.45 15.95 16.95 2690000.00
DCL 08/06/2006 17.70 17.80 16.95 16.95 1460000.00
DCL 07/06/2006 19.00 19.60 17.95 17.95 4915500.00
DCL 06/06/2006 17.35 18.95 17.30 18.95 3752000.00
DCL 05/06/2006 17.65 18.20 17.50 17.95 1743500.00
DCL 02/06/2006 17.35 18.00 16.75 17.65 2217500.00
DCL 01/06/2006 16.55 17.10 16.30 17.10 2022000.00
DCL 31/05/2006 17.45 17.65 16.00 16.10 3199500.00
DCL 30/05/2006 17.00 17.40 16.60 16.90 2494000.00
DCL 29/05/2006 18.30 18.95 17.60 17.60 1641000.00
DCL 26/05/2006 19.60 19.60 18.60 18.60 1653000.00
DCL 25/05/2006 19.95 20.25 19.50 19.60 1748000.00
DCL 24/05/2006 20.00 20.30 19.85 19.90 1774000.00
DCL 23/05/2006 19.90 20.45 19.65 20.10 2115500.00
DCL 22/05/2006 19.25 19.95 18.60 19.95 5294000.00
DCL 19/05/2006 20.00 20.20 18.80 18.95 3460000.00
DCL 18/05/2006 20.90 21.00 19.80 19.80 2684000.00
DCL 17/05/2006 20.30 20.80 19.40 20.80 2675000.00
DCL 16/05/2006 20.50 21.15 19.80 19.80 1714000.00
DCL 15/05/2006 21.50 21.50 20.80 20.80 820500.00
DCL 12/05/2006 23.00 23.00 21.85 21.85 1105500.00
DCL 11/05/2006 23.00 23.20 21.70 22.95 1284500.00
DCL 10/05/2006 23.75 24.00 22.55 22.75 872000.00
DCL 09/05/2006 23.80 24.55 23.50 23.70 1732000.00
DCL 08/05/2006 24.25 24.50 23.50 23.60 539000.00
DCL 05/05/2006 24.00 24.65 23.25 24.15 1103500.00
DCL 04/05/2006 25.60 26.15 23.80 23.90 4964000.00
DCL 03/05/2006 24.20 25.00 24.15 25.00 1422000.00
DCL 02/05/2006 22.50 23.85 22.50 23.85 1065500.00
DCL 28/04/2006 24.00 24.35 22.75 22.75 1587500.00
DCL 27/04/2006 26.50 26.70 25.25 25.25 652000.00
DCL 26/04/2006 25.70 26.90 25.60 26.55 2922500.00
DCL 25/04/2006 27.10 27.50 25.65 25.65 3267000.00
DCL 24/04/2006 30.00 30.00 28.50 28.50 1072500.00
DCL 21/04/2006 31.50 31.50 29.95 29.95 2831500.00
DCL 20/04/2006 32.00 32.40 30.25 31.50 2408000.00
DCL 19/04/2006 31.30 32.60 29.95 31.80 5118500.00
DCL 18/04/2006 32.30 32.80 30.60 31.50 7568000.00
DCL 17/04/2006 29.05 32.00 29.00 32.00 9925000.00
DCL 14/04/2006 30.45 30.70 29.35 30.50 5659500.00
DCL 13/04/2006 28.95 30.80 28.50 30.00 6565000.00
DCL 10/04/2006 28.35 29.45 27.50 29.45 7133000.00
DCL 07/04/2006 26.50 28.05 26.50 28.05 6632000.00
DCL 06/04/2006 28.45 28.75 26.75 26.75 7485000.00
DCL 05/04/2006 27.80 28.20 26.00 28.15 13380500.00
DCL 04/04/2006 26.20 26.90 26.15 26.90 6302000.00
DCL 03/04/2006 24.30 25.65 24.30 25.65 9985500.00
DCL 31/03/2006 23.75 24.50 23.75 24.45 6273500.00
DCL 30/03/2006 22.50 23.35 22.50 23.35 4910000.00
DCL 29/03/2006 21.25 22.25 21.20 22.25 6647000.00
DCL 28/03/2006 20.30 21.20 20.20 21.20 3221000.00
DCL 27/03/2006 19.80 20.55 19.75 20.20 2422500.00
DCL 24/03/2006 20.40 20.40 19.50 19.70 1130500.00
DCL 22/03/2006 20.20 20.70 19.80 20.00 2786500.00
DCL 21/03/2006 20.30 20.80 19.75 20.00 1169500.00
DCL 20/03/2006 20.95 21.40 19.85 20.15 3279000.00
DCL 17/03/2006 21.00 21.00 20.75 20.75 5375000.00
DCL 16/03/2006 18.65 20.00 18.60 20.00 3841000.00
DCL 15/03/2006 18.60 19.00 18.00 19.00 2666500.00
DCL 14/03/2006 18.15 18.50 17.05 18.00 2158000.00
DCL 13/03/2006 19.90 19.95 18.60 18.60 824500.00
DCL 10/03/2006 20.60 21.15 19.60 19.60 3977500.00
DCL 09/03/2006 20.15 20.70 19.10 20.60 4788000.00
DCL 08/03/2006 21.20 21.20 19.20 19.70 5601500.00
DCL 07/03/2006 19.60 20.20 19.25 20.20 3781000.00
DCL 06/03/2006 19.25 19.95 18.80 19.20 8436000.00
DCL 03/03/2006 18.30 18.95 18.15 18.95 2089000.00
DCL 02/03/2006 18.00 18.50 17.80 17.95 434000.00
DCL 01/03/2006 18.20 18.75 17.50 18.25 1463500.00
DCL 28/02/2006 17.35 18.15 17.35 18.10 339500.00
DCL 27/02/2006 18.50 18.70 17.25 17.85 903000.00
DCL 24/02/2006 18.75 18.90 18.05 18.35 380500.00
DCL 23/02/2006 18.35 19.40 18.00 18.80 1262500.00
DCL 22/02/2006 18.75 18.75 18.05 18.40 397500.00
DCL 21/02/2006 19.00 19.15 18.40 18.50 979000.00
DCL 20/02/2006 18.65 18.85 18.15 18.75 1787500.00
DCL 17/02/2006 19.05 19.60 18.40 18.50 1727000.00
DCL 16/02/2006 20.00 20.00 19.00 19.20 796500.00
DCL 15/02/2006 19.35 20.20 19.15 20.00 1287500.00
DCL 14/02/2006 20.20 20.25 19.25 19.50 1192500.00
DCL 13/02/2006 20.75 20.95 19.95 20.25 1029500.00
DCL 10/02/2006 21.00 21.25 20.35 21.00 1962000.00
DCL 07/02/2006 22.50 22.75 21.40 21.40 1242500.00
DCL 06/02/2006 23.00 23.75 22.40 22.50 1969500.00
DCL 03/02/2006 22.00 22.95 21.80 22.95 4286000.00
DCL 02/02/2006 20.85 22.05 20.25 21.90 4755000.00
DCL 01/02/2006 20.50 21.25 20.45 21.00 4772500.00
DCL 31/01/2006 19.85 20.25 19.40 20.25 4093500.00
DCL 30/01/2006 18.45 19.25 18.45 19.25 1894000.00
DCL 27/01/2006 18.20 18.70 18.20 18.25 1187500.00
DCL 26/01/2006 17.85 18.50 17.60 18.10 477000.00
DCL 25/01/2006 17.65 18.10 17.60 17.85 375500.00
DCL 24/01/2006 18.60 18.70 17.65 17.70 611500.00
DCL 23/01/2006 18.60 18.85 18.40 18.40 649000.00
DCL 20/01/2006 18.55 19.15 18.20 18.70 1309000.00
DCL 19/01/2006 17.95 18.65 17.60 18.45 2686000.00
DCL 18/01/2006 18.60 18.95 17.50 17.60 3482000.00
DCL 17/01/2006 18.20 18.25 17.35 18.00 1193500.00
DCL 16/01/2006 18.20 18.25 17.85 17.85 437000.00
DCL 09/01/2006 17.90 18.20 17.85 18.15 95500.00
DCL 06/01/2006 18.50 18.50 18.00 18.05 181000.00
DCL 05/01/2006 18.20 18.70 18.20 18.40 339500.00
DCL 04/01/2006 18.60 18.85 18.45 18.45 221000.00
DCL 03/01/2006 18.85 18.95 18.65 18.70 435000.00
DCL 02/01/2006 18.75 19.00 18.30 18.85 221000.00
DCL 30/12/2005 18.50 18.80 18.25 18.45 220000.00
DCL 29/12/2005 18.50 18.70 18.25 18.25 204500.00
DCL 28/12/2005 18.50 18.95 18.45 18.50 170000.00
DCL 27/12/2005 18.00 18.60 18.00 18.60 298500.00
DCL 26/12/2005 18.75 18.75 18.10 18.25 169500.00
DCL 23/12/2005 19.05 19.20 18.70 18.70 174000.00
DCL 22/12/2005 19.35 19.35 18.80 18.85 434500.00
DCL 21/12/2005 19.20 19.20 18.40 19.00 438000.00
DCL 20/12/2005 17.80 18.80 17.60 18.80 605000.00
DCL 19/12/2005 18.80 18.80 17.90 17.90 494000.00
DCL 16/12/2005 19.85 20.05 18.90 18.90 643000.00
DCL 15/12/2005 19.50 19.80 19.25 19.60 664500.00
DCL 14/12/2005 20.75 20.75 19.90 20.00 2331000.00
DCL 13/12/2005 21.70 21.80 20.90 20.90 910500.00
DCL 12/12/2005 21.65 22.25 21.40 21.65 3475500.00
DCL 09/12/2005 21.75 21.95 21.05 21.50 3724500.00
DCL 08/12/2005 20.65 21.50 20.40 21.50 5734000.00
DCL 07/12/2005 19.95 20.85 19.85 20.50 5165500.00
DCL 06/12/2005 20.20 20.35 19.80 19.90 859500.00
DCL 05/12/2005 20.25 20.35 19.50 20.15 1496500.00
DCL 02/12/2005 20.00 20.40 19.75 19.95 2058500.00
DCL 01/12/2005 20.05 20.60 19.80 19.80 4443000.00
DCL 30/11/2005 19.20 20.00 19.00 19.80 4304000.00
DCL 29/11/2005 19.85 19.85 18.80 19.00 1748500.00
DCL 28/11/2005 19.50 19.80 19.20 19.65 895500.00
DCL 25/11/2005 19.70 20.00 19.20 19.35 1201500.00
DCL 24/11/2005 19.50 20.25 19.50 19.65 1426000.00
DCL 23/11/2005 20.15 20.20 19.45 19.60 1008000.00
DCL 22/11/2005 20.40 20.65 19.50 20.15 1584000.00
DCL 21/11/2005 20.35 20.65 20.10 20.15 4464000.00
DCL 18/11/2005 19.20 19.95 19.00 19.65 1993000.00
DCL 17/11/2005 18.60 19.30 18.40 19.00 1777500.00
DCL 16/11/2005 19.95 19.95 18.75 18.75 2434500.00
DCL 15/11/2005 20.35 20.90 19.40 19.75 4245000.00
DCL 14/11/2005 20.40 20.70 20.00 20.40 2739500.00
DCL 11/11/2005 20.75 21.20 19.90 20.20 5031000.00
DCL 10/11/2005 20.05 20.85 19.60 20.55 9564500.00
DCL 08/11/2005 19.20 19.85 18.85 19.85 7336500.00
DCL 07/11/2005 18.00 18.95 17.95 18.85 4913500.00
DCL 02/11/2005 17.70 18.05 17.70 17.95 513500.00
DCL 31/10/2005 17.85 17.95 17.30 17.65 682500.00
DCL 27/10/2005 17.60 18.40 17.40 18.00 1942000.00
DCL 26/10/2005 18.95 18.95 17.80 17.80 986000.00
DCL 25/10/2005 19.60 19.75 18.45 18.80 1597000.00
DCL 24/10/2005 18.30 19.10 18.30 19.10 1622000.00
DCL 21/10/2005 18.35 19.75 17.95 18.10 1484500.00
DCL 20/10/2005 19.80 20.45 18.50 18.95 4462500.00
DCL 19/10/2005 18.70 19.45 18.35 19.45 3177500.00
DCL 18/10/2005 18.95 19.60 18.30 18.45 2909500.00
DCL 17/10/2005 18.50 19.30 18.10 18.75 3556000.00
DCL 14/10/2005 17.60 18.45 17.60 18.30 1136000.00
DCL 13/10/2005 18.95 18.95 17.75 17.80 1902500.00
DCL 12/10/2005 17.60 18.55 17.40 18.50 5473000.00
DCL 11/10/2005 17.35 17.70 16.75 17.60 3638000.00
DCL 10/10/2005 16.00 17.30 16.00 17.20 2244000.00
DCL 07/10/2005 15.95 16.50 15.60 16.30 588500.00
DCL 06/10/2005 16.40 16.45 15.90 15.90 288000.00
DCL 05/10/2005 16.25 16.50 16.10 16.35 322500.00
DCL 04/10/2005 16.50 16.65 16.05 16.30 693500.00
DCL 03/10/2005 16.70 16.70 16.25 16.60 632000.00
DCL 30/09/2005 16.15 16.50 15.65 16.45 1449500.00
DCL 29/09/2005 17.10 17.20 16.00 16.00 1722500.00
DCL 28/09/2005 16.25 17.00 15.75 17.00 5690500.00
DCL 27/09/2005 15.20 16.00 15.10 16.00 1534500.00
DCL 26/09/2005 15.10 15.10 14.55 15.00 272500.00
DCL 23/09/2005 15.55 15.70 14.75 14.80 286500.00
DCL 22/09/2005 15.70 15.70 15.30 15.45 372500.00
DCL 21/09/2005 16.20 16.25 15.70 15.80 570000.00
DCL 20/09/2005 15.85 16.20 15.85 16.00 778500.00
DCL 19/09/2005 16.15 16.60 15.75 15.75 1354000.00
DCL 16/09/2005 15.95 16.50 15.85 16.20 2743500.00
DCL 15/09/2005 15.15 15.80 14.80 15.60 5724500.00
DCL 14/09/2005 15.20 15.45 14.70 14.80 653500.00
DCL 13/09/2005 15.40 15.55 14.90 14.90 291500.00
DCL 12/09/2005 15.40 16.15 15.20 15.30 909000.00
DCL 09/09/2005 15.35 15.80 14.90 15.20 668500.00
DCL 08/09/2005 13.85 14.95 13.85 14.95 993000.00
DCL 07/09/2005 13.50 14.25 13.10 13.95 499000.00
DCL 06/09/2005 14.80 14.85 13.90 13.90 376000.00
DCL 05/09/2005 14.35 14.35 14.10 14.35 96000.00
DCL 02/09/2005 12.80 13.50 12.80 13.35 198000.00
DCL 01/09/2005 13.00 13.70 12.90 13.00 74000.00
DCL 31/08/2005 12.65 12.75 12.60 12.75 26000.00
DCL 30/08/2005 12.50 12.75 12.50 12.60 76500.00
DCL 29/08/2005 12.60 12.85 12.45 12.50 17000.00
DCL 26/08/2005 12.70 12.80 12.55 12.55 14500.00
DCL 25/08/2005 12.50 12.80 12.50 12.80 22000.00
DCL 24/08/2005 12.75 12.90 12.60 12.60 3000.00
DCL 23/08/2005 13.15 13.15 12.50 12.50 7000.00
DCL 22/08/2005 13.20 13.20 12.75 13.10 12500.00
DCL 19/08/2005 12.75 12.75 12.75 12.75 5000.00
DCL 17/08/2005 12.50 12.50 12.50 12.50 2000.00
DCL 16/08/2005 12.50 12.50 12.50 12.50 7500.00
DCL 15/08/2005 12.50 12.50 12.50 12.50 2000.00
DCL 12/08/2005 12.60 12.60 12.50 12.50 21000.00
DCL 11/08/2005 12.50 12.60 12.50 12.50 55000.00
DCL 10/08/2005 12.85 12.85 12.65 12.65 1500.00
DCL 09/08/2005 12.75 12.75 12.65 12.75 3000.00
DCL 08/08/2005 13.00 13.40 13.00 13.00 11500.00
DCL 05/08/2005 13.25 13.25 13.25 13.25 1000.00
DCL 04/08/2005 13.00 13.50 12.85 13.00 3500.00
DCL 03/08/2005 13.75 13.75 13.35 13.60 6000.00
DCL 02/08/2005 13.10 13.60 13.10 13.45 34500.00
DCL 01/08/2005 13.50 13.60 12.50 13.60 17000.00
DCL 29/07/2005 13.40 13.40 13.40 13.40 1000.00
DCL 28/07/2005 14.45 14.50 13.50 13.85 10500.00
DCL 27/07/2005 14.05 14.05 13.85 13.85 6500.00
DCL 26/07/2005 14.05 14.05 14.05 14.05 1000.00
DCL 25/07/2005 14.15 14.30 14.05 14.05 7000.00
DCL 22/07/2005 14.95 14.95 14.50 14.50 6000.00
DCL 21/07/2005 14.50 14.50 14.50 14.50 1000.00
DCL 20/07/2005 14.95 15.10 14.25 14.80 15000.00
DCL 19/07/2005 14.10 14.50 14.10 14.25 13000.00
DCL 18/07/2005 14.60 15.00 14.60 14.65 8500.00
DCL 15/07/2005 15.00 15.00 14.65 15.00 11000.00
DCL 14/07/2005 14.40 14.55 14.20 14.50 10500.00
DCL 13/07/2005 14.10 14.35 14.00 14.35 8500.00
DCL 12/07/2005 15.50 15.50 15.50 15.50 500.00
DCL 11/07/2005 15.00 15.00 14.80 15.00 2000.00
DCL 08/07/2005 15.00 15.25 14.70 15.25 10000.00
DCL 07/07/2005 15.35 15.65 14.50 15.65 279000.00
DCL 06/07/2005 14.50 14.90 14.00 14.80 119000.00
DCL 05/07/2005 13.65 14.00 13.65 14.00 3000.00
DCL 04/07/2005 14.00 14.00 13.55 13.55 6500.00
DCL 01/07/2005 13.80 15.50 13.75 14.20 15500.00
DCL 30/06/2005 18.75 19.15 18.15 19.00 12500.00
DCL 29/06/2005 18.45 18.80 18.45 18.80 2000.00
DCL 28/06/2005 18.15 18.70 17.85 18.00 10000.00
DCL 27/06/2005 18.95 18.95 17.85 18.80 8000.00
DCL 24/06/2005 18.35 18.70 18.35 18.70 1500.00
DCL 23/06/2005 18.60 18.60 18.20 18.50 4500.00
DCL 22/06/2005 19.40 19.95 19.05 19.05 22000.00
DCL 21/06/2005 20.25 20.50 19.45 19.80 32000.00
DCL 20/06/2005 18.25 19.55 18.25 19.55 30000.00
DCL 17/06/2005 18.45 18.90 18.45 18.55 128000.00
DCL 16/06/2005 18.00 18.15 17.80 18.15 18000.00
DCL 15/06/2005 18.05 18.05 18.00 18.00 5500.00
DCL 14/06/2005 18.60 18.60 17.80 17.80 220500.00
DCL 10/06/2005 17.65 18.20 17.55 17.60 41000.00
DCL 09/06/2005 18.65 19.00 18.35 18.55 44000.00
DCL 08/06/2005 20.00 20.00 19.35 19.35 22500.00
DCL 07/06/2005 20.00 20.35 19.70 20.35 8500.00
DCL 06/06/2005 19.20 19.50 19.20 19.50 2000.00
DCL 03/06/2005 20.00 20.25 20.00 20.10 15500.00
DCL 02/06/2005 21.25 21.25 20.75 20.75 16500.00
DCL 01/06/2005 20.95 20.95 20.95 20.95 500.00
DCL 31/05/2005 19.90 21.30 19.90 20.00 4500.00
DCL 30/05/2005 18.85 20.70 18.80 20.70 6000.00
DCL 27/05/2005 19.80 20.00 19.80 19.80 3000.00
DCL 26/05/2005 22.80 22.80 20.80 20.80 17500.00
DCL 25/05/2005 22.25 22.25 21.85 21.85 3500.00
DCL 24/05/2005 22.05 23.00 21.85 23.00 14500.00
DCL 23/05/2005 22.95 23.00 22.85 22.90 11500.00
DCL 20/05/2005 23.95 24.05 22.85 24.05 6000.00
DCL 19/05/2005 23.20 23.20 22.95 22.95 1500.00
DCL 18/05/2005 22.50 22.90 22.50 22.90 9000.00
DCL 17/05/2005 23.70 23.70 22.45 22.45 5500.00
DCL 16/05/2005 23.25 23.25 23.00 23.00 13000.00
DCL 13/05/2005 24.20 24.20 24.00 24.00 2000.00
DCL 12/05/2005 24.05 24.50 24.00 24.00 6500.00
DCL 11/05/2005 24.00 25.00 24.00 25.00 21000.00
DCL 10/05/2005 25.25 25.80 24.85 24.90 42500.00
DCL 09/05/2005 25.45 25.50 24.10 24.60 7500.00
DCL 06/05/2005 24.90 24.95 24.45 24.45 1500.00
DCL 05/05/2005 24.70 24.70 24.00 24.00 5500.00
DCL 04/05/2005 25.50 25.80 24.70 24.70 11000.00
DCL 03/05/2005 26.15 26.15 26.15 26.15 500.00
DCL 02/05/2005 26.40 27.00 25.65 26.10 20000.00
DCL 28/04/2005 26.05 27.00 25.90 27.00 20000.00
DCL 27/04/2005 27.30 27.30 25.50 27.25 40500.00
DCL 26/04/2005 24.25 26.65 24.15 26.65 411000.00
DCL 25/04/2005 26.25 26.25 25.40 25.40 48500.00
DCL 21/04/2005 27.50 27.50 26.00 26.00 24500.00
DCL 20/04/2005 25.00 27.35 24.50 27.35 99000.00
DCL 19/04/2005 26.00 26.35 24.80 25.50 8000.00
DCL 18/04/2005 26.00 26.95 26.00 26.10 13500.00
DCL 15/04/2005 27.00 27.25 26.45 27.25 68000.00
DCL 14/04/2005 27.55 27.55 26.00 26.25 29500.00
DCL 13/04/2005 26.00 27.60 26.00 27.30 98000.00
DCL 12/04/2005 26.00 26.00 25.65 25.70 29500.00
DCL 11/04/2005 29.00 29.00 27.00 27.00 36500.00
DCL 08/04/2005 28.80 29.00 28.00 28.00 27000.00
DCL 07/04/2005 28.45 29.10 27.20 29.10 142500.00
DCL 06/04/2005 27.10 27.40 27.10 27.10 9500.00
DCL 05/04/2005 28.50 28.70 27.60 28.50 20500.00
DCL 04/04/2005 26.50 29.00 26.00 29.00 144000.00
DCL 01/04/2005 24.05 27.00 24.00 27.00 24000.00
DCL 31/03/2005 25.90 25.90 25.20 25.20 126500.00
DCL 30/03/2005 25.10 26.50 25.00 26.50 58000.00
DCL 29/03/2005 23.00 25.00 23.00 25.00 49500.00
DCL 28/03/2005 23.95 24.40 22.85 23.30 30000.00
DCL 25/03/2005 23.05 23.50 23.05 23.05 29000.00
DCL 24/03/2005 24.50 26.00 24.20 24.25 25500.00
DCL 22/03/2005 26.00 26.10 24.85 25.15 68000.00
DCL 21/03/2005 27.25 28.50 26.15 26.15 110500.00
DCL 18/03/2005 26.10 29.30 26.10 27.50 60000.00
DCL 17/03/2005 28.10 28.50 27.20 27.30 133500.00
DCL 16/03/2005 29.10 29.10 28.55 28.60 58500.00
DCL 15/03/2005 29.90 30.15 28.90 29.00 117500.00
DCL 14/03/2005 27.80 30.10 26.70 30.10 564000.00
DCL 11/03/2005 27.75 28.50 27.50 28.00 194000.00
DCL 10/03/2005 29.00 29.40 27.60 28.05 198500.00
DCL 09/03/2005 27.35 29.00 27.10 29.00 729000.00
DCL 08/03/2005 26.15 27.95 25.55 27.00 1623500.00
DCL 07/03/2005 24.15 26.00 24.00 26.00 643500.00
DCL 04/03/2005 24.25 25.00 23.90 24.20 184500.00
DCL 03/03/2005 24.50 24.50 23.50 24.05 250000.00
DCL 02/03/2005 23.15 24.10 23.15 23.50 389500.00
DCL 01/03/2005 23.00 23.70 22.90 23.70 306500.00
DCL 28/02/2005 24.40 24.40 22.50 22.90 149500.00
DCL 25/02/2005 23.95 24.10 23.00 23.10 86000.00
DCL 24/02/2005 23.50 24.50 23.50 24.00 160000.00
DCL 23/02/2005 24.75 24.80 24.00 24.00 721500.00
DCL 22/02/2005 24.75 24.75 24.25 24.75 96000.00
DCL 21/02/2005 24.70 25.00 24.40 24.75 202000.00
DCL 18/02/2005 25.00 25.10 24.50 24.95 295000.00
DCL 17/02/2005 26.25 26.50 25.40 25.45 152000.00
DCL 16/02/2005 26.60 26.60 25.45 25.50 1699500.00
DCL 15/02/2005 28.00 28.00 26.50 26.55 630000.00
DCL 14/02/2005 26.00 27.85 26.00 27.85 1885500.00
DCL 11/02/2005 26.00 26.00 25.50 25.95 67500.00
DCL 10/02/2005 26.30 26.50 25.75 25.80 1357000.00
DCL 09/02/2005 26.95 27.25 26.00 26.35 517000.00
DCL 08/02/2005 25.80 27.10 25.80 26.50 1666500.00
DCL 07/02/2005 26.15 26.45 25.00 25.65 2772000.00
DCL 04/02/2005 25.25 26.85 25.25 26.25 1515500.00
DCL 03/02/2005 25.00 25.50 24.90 25.00 206500.00
DCL 02/02/2005 26.00 26.50 25.00 25.45 1044000.00
DCL 01/02/2005 24.20 25.80 24.20 25.80 1553500.00
DCL 31/01/2005 25.40 25.55 24.00 24.00 438500.00
DCL 28/01/2005 24.85 24.85 22.75 24.85 1227000.00
DCL 27/01/2005 22.00 23.15 22.00 23.15 193500.00
DCL 26/01/2005 20.15 21.55 20.10 21.55 306500.00
DCL 25/01/2005 20.00 20.05 19.95 20.05 149500.00
DCL 24/01/2005 20.00 20.10 19.90 20.00 183500.00
DCL 19/01/2005 19.65 19.80 19.50 19.75 18000.00
DCL 18/01/2005 19.55 19.70 19.30 19.50 48000.00
DCL 17/01/2005 19.90 19.95 19.40 19.60 26000.00
DCL 14/01/2005 18.50 19.90 18.50 19.35 47000.00
DCL 13/01/2005 20.30 20.60 19.30 19.35 32500.00
DCL 12/01/2005 20.60 21.45 20.00 20.20 316000.00
DCL 11/01/2005 22.15 22.15 21.00 21.00 71000.00
DCL 10/01/2005 22.35 22.35 21.50 21.70 119000.00
DCL 07/01/2005 22.30 22.30 21.75 21.95 44500.00
DCL 06/01/2005 21.80 22.50 21.70 22.30 185500.00
DCL 05/01/2005 22.85 22.85 22.00 22.05 146500.00
DCL 04/01/2005 22.15 22.70 22.00 22.25 27500.00
DCL 03/01/2005 22.00 22.75 21.85 22.15 192000.00
DCL 31/12/2004 22.25 22.25 21.70 22.05 76500.00
DCL 30/12/2004 22.40 22.85 22.00 22.00 121500.00
DCL 29/12/2004 21.20 22.65 21.00 22.35 357000.00
DCL 28/12/2004 20.80 21.10 20.75 21.10 60000.00
DCL 27/12/2004 20.60 21.10 20.60 20.85 70500.00
DCL 24/12/2004 20.50 20.85 20.25 20.85 70000.00
DCL 23/12/2004 20.75 20.95 20.35 20.40 58500.00
DCL 22/12/2004 21.20 21.40 20.60 20.90 114500.00
DCL 21/12/2004 20.80 21.50 20.75 21.20 124500.00
DCL 20/12/2004 21.55 21.75 20.90 21.00 85500.00
DCL 17/12/2004 21.25 21.75 21.15 21.55 150000.00
DCL 16/12/2004 20.50 22.00 19.95 21.55 559000.00
DCL 15/12/2004 20.80 21.00 20.65 20.95 112000.00
DCL 14/12/2004 20.70 20.85 20.40 20.75 205500.00
DCL 13/12/2004 20.20 21.00 20.20 20.50 165000.00
DCL 10/12/2004 20.55 20.75 20.30 20.45 254500.00
DCL 09/12/2004 22.75 22.80 21.35 21.35 1116000.00
DCL 08/12/2004 23.40 23.40 22.20 22.45 1480500.00
DCL 07/12/2004 23.75 23.90 23.10 23.35 101000.00
DCL 06/12/2004 23.00 23.75 23.00 23.55 144500.00
DCL 03/12/2004 22.90 23.05 22.55 22.80 29000.00
DCL 02/12/2004 22.75 22.75 22.55 22.70 12000.00
DCL 01/12/2004 22.80 22.95 22.55 22.55 44000.00
DCL 30/11/2004 23.00 23.15 22.75 22.80 53000.00
DCL 29/11/2004 23.35 23.35 23.00 23.00 55500.00
DCL 26/11/2004 22.80 23.10 22.80 23.10 51000.00
DCL 25/11/2004 23.15 23.15 22.10 22.60 105500.00
DCL 24/11/2004 23.30 23.30 23.15 23.15 130000.00
DCL 23/11/2004 23.45 23.65 23.25 23.25 42000.00
DCL 22/11/2004 23.50 23.50 23.15 23.25 65500.00
DCL 19/11/2004 24.00 24.40 23.45 23.45 134500.00
DCL 18/11/2004 23.60 24.60 23.50 23.85 315500.00
DCL 12/11/2004 22.95 23.90 22.75 22.90 81000.00
DCL 10/11/2004 22.45 23.00 22.30 22.60 158500.00
DCL 08/11/2004 20.55 22.10 20.45 22.10 185500.00
DCL 05/11/2004 19.90 20.60 19.90 20.60 23500.00
DCL 04/11/2004 20.40 20.45 19.60 20.15 93500.00
DCL 03/11/2004 20.65 21.10 20.00 20.00 85000.00
DCL 02/11/2004 19.20 20.75 19.20 20.50 123500.00
DCL 01/11/2004 19.10 19.30 18.55 19.25 36500.00
DCL 29/10/2004 19.50 19.75 19.35 19.40 45500.00
DCL 28/10/2004 20.25 20.50 19.80 19.90 87500.00
DCL 27/10/2004 20.40 20.50 20.00 20.00 83000.00
DCL 26/10/2004 21.00 21.35 20.30 20.30 90000.00
DCL 25/10/2004 21.30 21.70 21.10 21.10 41500.00
DCL 22/10/2004 21.25 21.75 21.20 21.50 64000.00
DCL 21/10/2004 22.05 22.20 21.60 21.90 61500.00
DCL 20/10/2004 22.90 22.90 22.10 22.30 41000.00
DCL 19/10/2004 22.20 22.65 22.00 22.50 18000.00
DCL 18/10/2004 23.40 23.40 23.00 23.00 35500.00
DCL 15/10/2004 23.45 23.45 23.25 23.25 18000.00
DCL 14/10/2004 23.60 23.85 23.40 23.65 46500.00
DCL 13/10/2004 23.05 23.90 23.05 23.55 50500.00
DCL 12/10/2004 23.80 24.00 23.35 23.95 97500.00
DCL 11/10/2004 23.75 24.00 23.50 23.65 53000.00
DCL 08/10/2004 23.40 24.50 23.35 23.90 55000.00
DCL 07/10/2004 24.25 24.30 24.00 24.00 59000.00
DCL 06/10/2004 24.30 24.45 24.10 24.10 66000.00
DCL 05/10/2004 24.35 24.70 24.25 24.25 181500.00
DCL 04/10/2004 25.35 25.50 24.05 24.25 294000.00
DCL 01/10/2004 25.50 25.60 24.75 24.75 187500.00
DCL 30/09/2004 25.20 26.00 25.20 25.65 838000.00
DCL 29/09/2004 24.30 25.20 24.30 25.00 309500.00
DCL 28/09/2004 25.35 25.45 24.45 24.50 118500.00
DCL 27/09/2004 24.65 26.15 24.55 25.20 459500.00
DCL 24/09/2004 23.70 24.50 23.70 24.50 154000.00
DCL 23/09/2004 23.05 23.75 23.05 23.30 39500.00
DCL 22/09/2004 23.50 23.65 22.80 23.25 301500.00
DCL 21/09/2004 23.40 23.85 23.40 23.80 161500.00
DCL 20/09/2004 23.90 24.30 23.90 24.10 26500.00
DCL 17/09/2004 25.20 25.25 24.20 24.25 150500.00
DCL 16/09/2004 25.15 25.50 24.60 24.65 82000.00
DCL 15/09/2004 24.90 25.30 24.50 24.75 150500.00
DCL 14/09/2004 25.20 25.65 23.95 25.50 497000.00
DCL 13/09/2004 23.95 25.85 23.95 25.20 609000.00
DCL 10/09/2004 23.95 24.40 23.95 24.05 279000.00
DCL 09/09/2004 24.35 24.35 23.55 23.55 15000.00
DCL 08/09/2004 23.65 24.15 23.65 24.05 61000.00
DCL 07/09/2004 23.80 24.20 23.10 23.50 80500.00
DCL 06/09/2004 24.10 24.40 23.75 23.80 99500.00
DCL 03/09/2004 25.95 25.95 25.00 25.00 43500.00
DCL 02/09/2004 25.70 25.95 25.35 25.45 40500.00
DCL 01/09/2004 26.40 26.50 25.80 25.90 46000.00
DCL 31/08/2004 26.10 26.35 25.45 26.10 143500.00
DCL 30/08/2004 26.60 26.70 26.00 26.25 113500.00
DCL 27/08/2004 26.75 27.00 26.50 26.60 194000.00
DCL 26/08/2004 26.75 26.75 26.40 26.55 107500.00
DCL 25/08/2004 27.00 27.40 26.05 26.40 768000.00
DCL 24/08/2004 26.75 27.20 26.60 27.00 454000.00
DCL 23/08/2004 26.70 26.70 26.25 26.70 135000.00
DCL 20/08/2004 26.85 27.20 26.10 26.35 493500.00
DCL 19/08/2004 26.85 27.20 25.95 26.55 554000.00
DCL 18/08/2004 27.75 27.75 26.50 26.50 737000.00
DCL 17/08/2004 25.35 27.25 25.35 27.25 1093000.00
DCL 16/08/2004 25.60 25.75 25.30 25.35 208500.00
DCL 13/08/2004 26.05 26.45 25.60 25.80 190000.00
DCL 12/08/2004 26.30 26.85 25.75 26.20 450500.00
DCL 11/08/2004 26.60 27.15 25.65 25.70 294500.00
DCL 10/08/2004 27.95 28.40 26.25 26.55 851000.00
DCL 09/08/2004 26.20 28.40 26.20 27.40 1177500.00
DCL 06/08/2004 24.75 26.75 24.75 26.75 1473500.00
DCL 05/08/2004 24.50 25.25 24.10 24.90 417500.00
DCL 04/08/2004 25.20 25.40 24.40 24.50 600500.00
DCL 03/08/2004 24.35 25.20 23.50 24.90 1108500.00
DCL 02/08/2004 23.00 25.00 22.45 23.90 939000.00
DCL 30/07/2004 24.50 24.75 23.35 23.60 365500.00
DCL 29/07/2004 25.70 25.95 24.40 24.55 418500.00
DCL 28/07/2004 25.00 26.15 24.60 25.50 1231000.00
DCL 27/07/2004 26.00 26.00 25.05 25.05 308000.00
DCL 26/07/2004 28.25 28.25 26.35 26.35 819000.00
DCL 23/07/2004 28.40 28.65 27.50 27.70 303000.00
DCL 22/07/2004 28.25 28.80 28.20 28.25 397500.00
DCL 21/07/2004 28.55 29.65 27.75 28.10 1570000.00
DCL 20/07/2004 29.55 29.80 28.35 28.35 812500.00
DCL 19/07/2004 30.00 30.90 29.50 29.80 388000.00
DCL 16/07/2004 32.40 32.45 30.35 30.70 509500.00
DCL 15/07/2004 33.10 33.80 31.75 31.85 1457500.00
DCL 14/07/2004 32.90 34.30 32.70 32.95 3402500.00
DCL 13/07/2004 32.55 33.00 31.70 32.25 308000.00
DCL 12/07/2004 34.20 34.20 32.25 32.25 552500.00
DCL 09/07/2004 32.95 35.00 31.05 33.10 3152000.00
DCL 08/07/2004 33.65 33.90 32.40 32.65 815500.00
DCL 07/07/2004 33.65 35.15 32.90 33.45 4308000.00
DCL 06/07/2004 32.10 34.15 31.75 33.35 1202500.00
DCL 05/07/2004 33.70 33.70 32.00 32.10 471000.00
DCL 02/07/2004 33.95 34.60 33.00 33.30 1896000.00
DCL 01/07/2004 31.50 33.80 31.25 33.80 3440000.00
DCL 30/06/2004 32.90 32.95 31.30 31.45 410500.00
DCL 29/06/2004 33.60 33.80 31.85 32.50 1379000.00
DCL 28/06/2004 30.55 32.85 30.55 32.85 3588000.00
DCL 25/06/2004 30.55 31.20 30.25 30.60 2626000.00
DCL 24/06/2004 31.15 31.60 30.55 30.55 1812500.00
DCL 23/06/2004 30.75 31.40 30.10 30.65 2251000.00
DCL 22/06/2004 31.50 32.00 29.50 30.00 1684000.00
DCL 21/06/2004 29.20 30.60 28.80 30.60 4484500.00
DCL 18/06/2004 29.45 30.20 28.50 28.50 2338500.00
DCL 17/06/2004 30.60 31.50 28.55 29.05 6327000.00
DCL 16/06/2004 28.20 30.10 28.20 30.05 2528500.00
DCL 15/06/2004 26.05 28.40 25.90 28.00 2151000.00
DCL 14/06/2004 27.25 27.25 27.25 27.25 44500.00
DCL 11/06/2004 29.50 30.00 28.50 28.65 771500.00
DCL 10/06/2004 30.05 30.50 29.25 29.25 1751000.00
DCL 09/06/2004 30.50 31.80 29.50 30.75 2571500.00
DCL 08/06/2004 32.40 32.40 30.15 30.60 1299000.00
DCL 07/06/2004 32.45 33.10 31.55 31.70 2524000.00
DCL 04/06/2004 31.50 32.15 29.40 31.60 4156000.00
DCL 03/06/2004 33.35 33.40 30.90 30.90 3950000.00
DCL 02/06/2004 33.00 33.80 32.50 32.50 7149000.00
DCL 01/06/2004 30.00 33.00 30.00 32.00 12361000.00
DCL 31/05/2004 28.90 30.85 28.15 30.85 10495500.00
DCL 28/05/2004 29.15 30.20 28.50 28.70 6424000.00
DCL 27/05/2004 27.00 28.25 26.90 28.25 9330500.00
DCL 26/05/2004 24.45 26.30 24.25 26.30 6138500.00
DCL 25/05/2004 24.00 24.50 23.90 24.50 976500.00
DCL 24/05/2004 23.90 24.95 23.90 23.90 1334000.00
DCL 21/05/2004 23.85 24.30 23.30 23.50 2466500.00
DCL 20/05/2004 25.50 26.60 23.75 24.00 10816500.00
DCL 19/05/2004 24.10 24.95 24.05 24.95 8580500.00
DCL 18/05/2004 22.00 23.25 21.25 23.25 8544000.00
DCL 17/05/2004 20.90 21.65 20.90 21.65 5237500.00
DCL 14/05/2004 18.65 20.15 19.10 20.15 8451000.00
DCL 13/05/2004 17.20 18.65 17.10 18.65 11130500.00
DCL 12/05/2004 17.45 17.70 16.75 17.15 5622500.00
DCL 11/05/2004 17.50 17.75 16.65 17.15 5092000.00
DCL 10/05/2004 16.90 17.85 16.40 17.25 4692000.00
DCL 07/05/2004 17.50 17.80 16.50 16.70 1744500.00
DCL 06/05/2004 17.65 18.30 17.40 17.50 1204500.00
DCL 05/05/2004 18.00 18.20 17.50 17.65 1008000.00
DCL 04/05/2004 17.75 18.15 17.50 17.85 1661000.00
DCL 30/04/2004 16.50 17.80 16.50 17.40 1345000.00
DCL 29/04/2004 16.65 16.95 16.25 16.50 468500.00
DCL 28/04/2004 16.70 17.35 16.25 16.50 2141500.00
DCL 27/04/2004 16.10 16.70 15.80 15.90 538000.00
DCL 26/04/2004 16.25 16.25 15.40 15.95 1369500.00
DCL 23/04/2004 17.95 17.95 15.85 16.40 819000.00
DCL 22/04/2004 16.60 17.40 16.15 16.85 1217000.00
DCL 21/04/2004 18.50 18.50 17.15 17.15 1405500.00
DCL 20/04/2004 18.00 18.75 17.35 18.15 7727000.00
DCL 19/04/2004 16.95 17.90 16.85 17.80 5042500.00
DCL 16/04/2004 16.35 17.00 16.35 16.40 2818500.00
DCL 15/04/2004 16.25 16.30 16.00 16.10 798500.00
DCL 14/04/2004 16.40 16.40 15.75 16.00 611000.00
DCL 13/04/2004 16.30 16.80 15.90 16.05 1165000.00
DCL 12/04/2004 16.35 16.95 16.15 16.45 1921000.00
DCL 09/04/2004 15.90 16.20 15.75 15.95 355000.00
DCL 08/04/2004 16.25 16.60 16.10 16.20 1404000.00
DCL 07/04/2004 15.95 16.10 15.75 15.75 628000.00
DCL 06/04/2004 16.25 16.25 15.70 15.80 458000.00
DCL 05/04/2004 16.25 16.50 15.90 16.00 1697000.00
DCL 02/04/2004 15.75 16.40 15.30 15.90 3120500.00
DCL 01/04/2004 15.70 15.95 15.40 15.55 355000.00
DCL 31/03/2004 15.70 16.10 15.05 15.40 637500.00
DCL 30/03/2004 16.05 16.30 15.80 15.80 469000.00
DCL 29/03/2004 16.50 16.65 15.75 16.00 599500.00
DCL 26/03/2004 16.60 17.00 16.15 16.20 801000.00
DCL 25/03/2004 17.05 17.40 16.80 16.80 2788500.00
DCL 24/03/2004 15.50 17.10 15.50 16.80 4893000.00
DCL 22/03/2004 15.90 15.90 15.40 15.60 1287500.00
DCL 19/03/2004 15.40 16.15 15.40 15.85 3227000.00
DCL 18/03/2004 15.30 15.70 15.10 15.35 2925500.00
DCL 17/03/2004 15.30 15.50 15.00 15.10 1572500.00
DCL 16/03/2004 15.45 15.70 15.10 15.25 2513500.00
DCL 15/03/2004 15.20 15.85 14.90 15.20 6786500.00
DCL 12/03/2004 14.15 15.30 14.05 14.90 8155000.00
DCL 11/03/2004 13.35 14.10 13.30 13.95 1149500.00
DCL 10/03/2004 13.65 14.00 13.30 13.30 802000.00
DCL 09/03/2004 13.75 13.80 13.20 13.55 869000.00
DCL 08/03/2004 14.30 14.50 13.30 13.50 1677000.00
DCL 05/03/2004 13.50 14.45 13.45 14.00 3803500.00
DCL 04/03/2004 13.65 13.75 13.00 13.50 633500.00
DCL 03/03/2004 13.45 13.65 12.80 13.55 894500.00
DCL 27/02/2004 11.60 13.15 11.60 13.15 1812000.00
DCL 26/02/2004 11.00 11.70 11.00 11.65 337500.00
DCL 25/02/2004 11.25 11.25 10.75 10.90 72000.00
DCL 24/02/2004 10.70 11.20 10.50 10.95 84000.00
DCL 23/02/2004 11.00 11.10 10.60 10.65 120000.00
DCL 20/02/2004 11.40 11.40 10.75 10.95 138000.00
DCL 19/02/2004 11.70 11.70 11.40 11.40 65000.00
DCL 18/02/2004 11.75 11.75 11.25 11.40 146500.00
DCL 17/02/2004 11.50 11.65 11.25 11.25 160500.00
DCL 16/02/2004 12.20 12.25 11.50 11.60 479000.00
DCL 13/02/2004 11.50 11.90 11.50 11.90 162000.00
DCL 12/02/2004 11.65 11.75 11.50 11.60 185000.00
DCL 11/02/2004 12.05 12.40 11.85 11.95 207500.00
DCL 10/02/2004 11.90 12.25 11.75 12.15 291500.00
DCL 09/02/2004 12.50 12.50 11.75 11.75 199500.00
DCL 06/02/2004 12.90 12.90 12.30 12.40 131000.00
DCL 30/01/2004 12.80 12.80 12.55 12.55 101500.00
DCL 29/01/2004 12.75 12.95 12.60 12.60 150000.00
DCL 28/01/2004 12.40 12.65 12.35 12.50 88000.00
DCL 27/01/2004 12.40 12.65 12.35 12.50 88000.00
DCL 26/01/2004 12.95 12.95 12.10 12.25 100500.00
DCL 23/01/2004 13.00 13.00 12.65 12.90 161000.00
DCL 22/01/2004 12.55 13.05 12.55 12.90 704000.00
DCL 21/01/2004 12.90 12.90 12.30 12.30 136500.00
DCL 20/01/2004 12.90 12.90 12.45 12.60 94000.00
DCL 19/01/2004 12.75 13.00 12.55 12.80 44500.00
DCL 16/01/2004 12.75 13.00 12.55 12.80 44500.00
DCL 15/01/2004 12.90 12.90 12.70 12.75 35000.00
DCL 14/01/2004 13.15 13.25 12.75 12.75 126500.00
DCL 13/01/2004 12.50 13.30 12.25 13.00 516500.00
DCL 12/01/2004 12.90 13.10 11.90 12.60 168500.00
DCL 09/01/2004 12.80 12.80 12.00 12.30 191000.00
DCL 08/01/2004 13.00 13.25 12.75 12.75 104000.00
DCL 07/01/2004 13.25 13.25 13.00 13.05 305500.00
DCL 06/01/2004 13.15 13.35 12.85 13.00 322000.00
DCL 05/01/2004 13.70 13.75 12.85 13.00 496000.00
DCL 02/01/2004 13.85 14.20 13.10 13.10 871000.00
DCL 01/01/2004 14.50 14.75 13.35 13.55 2451000.00
DCL 31/12/2003 12.45 13.85 12.30 13.65 4353000.00
DCL 30/12/2003 11.60 12.65 11.30 12.35 2350500.00
DCL 29/12/2003 11.50 11.70 11.30 11.30 253000.00
DCL 26/12/2003 11.55 11.65 11.00 11.00 389500.00
DCL 24/12/2003 12.20 12.20 11.70 11.80 609000.00
DCL 23/12/2003 12.35 12.35 11.75 12.05 937500.00
DCL 22/12/2003 11.70 12.80 11.70 12.25 3057000.00
DCL 19/12/2003 11.25 11.85 10.85 11.30 2220000.00
DCL 18/12/2003 9.20 10.50 9.20 10.50 1889000.00
DCL 17/12/2003 9.00 9.30 9.00 9.00 688000.00
DCL 16/12/2003 9.00 9.00 8.70 8.95 28500.00
DCL 15/12/2003 9.00 9.25 8.90 8.90 526500.00
DCL 11/12/2003 8.95 9.00 8.70 8.85 60500.00
DCL 10/12/2003 8.60 8.90 8.60 8.90 45000.00
DCL 09/12/2003 8.40 8.80 8.40 8.70 41000.00
DCL 08/12/2003 8.85 8.85 8.30 8.30 80000.00
DCL 05/12/2003 8.70 8.95 8.30 8.65 58500.00
DCL 04/12/2003 9.00 9.00 8.75 8.90 17500.00
DCL 03/12/2003 9.00 9.10 8.75 8.75 95000.00
DCL 02/12/2003 9.00 9.15 8.85 9.00 578000.00
DCL 01/12/2003 8.80 9.35 8.80 9.10 298000.00
DCL 25/11/2003 9.10 9.50 9.10 9.50 26000.00
DCL 21/11/2003 9.25 9.50 9.20 9.50 47500.00
DCL 20/11/2003 9.00 9.25 9.00 9.25 26500.00
DCL 19/11/2003 8.95 9.00 8.90 9.00 20500.00
DCL 18/11/2003 8.80 8.90 8.70 8.90 10500.00
DCL 17/11/2003 8.70 8.85 8.50 8.85 21500.00
DCL 14/11/2003 8.80 8.80 8.50 8.50 14500.00
DCL 13/11/2003 9.25 9.25 8.80 8.95 19500.00
DCL 12/11/2003 9.10 9.25 8.95 9.25 101500.00
DCL 11/11/2003 8.50 8.90 8.50 8.70 5000.00
DCL 10/11/2003 8.30 8.80 8.30 8.60 4500.00
DCL 07/11/2003 8.65 8.90 8.65 8.90 14500.00
DCL 05/11/2003 8.60 8.75 8.50 8.70 34500.00
DCL 04/11/2003 8.50 8.75 8.15 8.75 61500.00
DCL 31/10/2003 8.00 8.00 8.00 8.00 1000.00
DCL 29/10/2003 8.55 8.55 8.50 8.50 3500.00
DCL 28/10/2003 8.55 8.55 8.50 8.50 12500.00
DCL 24/10/2003 8.25 9.00 8.25 8.75 27000.00
DCL 23/10/2003 8.75 9.00 8.30 8.40 36000.00
DCL 22/10/2003 9.25 9.25 9.00 9.00 32500.00
DCL 21/10/2003 9.20 9.50 9.20 9.25 43000.00
DCL 20/10/2003 9.10 9.10 9.10 9.10 14000.00
DCL 17/10/2003 9.50 9.60 8.90 9.45 82500.00
DCL 16/10/2003 9.25 9.35 8.95 9.20 198500.00
DCL 15/10/2003 8.40 9.40 8.40 8.95 64000.00
DCL 14/10/2003 9.25 9.25 8.50 8.70 25000.00
DCL 13/10/2003 9.60 9.60 9.30 9.40 85000.00
DCL 10/10/2003 10.20 10.25 9.00 9.10 61500.00
DCL 09/10/2003 9.75 10.50 9.75 10.00 98000.00
DCL 08/10/2003 10.00 10.25 9.75 9.95 73000.00
DCL 07/10/2003 10.30 10.30 9.80 9.80 61000.00
DCL 06/10/2003 10.20 10.50 10.15 10.35 153500.00
DCL 03/10/2003 10.00 10.00 9.85 9.85 37000.00
DCL 02/10/2003 9.75 10.10 9.45 10.00 516000.00
DCL 01/10/2003 9.35 10.00 9.35 9.55 195000.00
DCL 30/09/2003 9.00 9.45 9.00 9.15 39000.00
DCL 29/09/2003 9.50 9.50 8.65 8.65 49000.00
DCL 26/09/2003 10.65 10.65 9.25 9.25 92000.00
DCL 25/09/2003 9.00 10.25 9.00 10.25 81000.00
DCL 24/09/2003 9.75 9.75 9.00 9.00 64500.00
DCL 23/09/2003 9.40 10.25 9.00 9.10 101500.00
DCL 22/09/2003 10.85 10.85 10.00 10.00 110500.00
DCL 19/09/2003 11.25 11.50 10.90 11.00 143500.00
DCL 18/09/2003 11.00 11.60 11.00 11.45 133500.00
DCL 17/09/2003 10.55 11.50 10.55 10.80 217000.00
DCL 16/09/2003 11.45 11.90 10.60 10.65 234000.00
DCL 15/09/2003 11.00 11.70 11.00 11.55 486000.00
DCL 12/09/2003 11.00 11.00 10.75 10.75 28000.00
DCL 11/09/2003 11.00 11.00 10.90 11.00 69000.00
DCL 10/09/2003 11.05 11.05 10.80 10.90 44000.00
DCL 09/09/2003 10.90 11.15 10.80 10.95 179500.00
DCL 08/09/2003 11.10 11.25 10.80 10.90 109500.00
DCL 05/09/2003 10.80 10.80 10.50 10.55 48000.00
DCL 04/09/2003 10.85 11.30 10.85 10.85 273000.00
DCL 03/09/2003 10.75 11.15 10.75 11.00 144000.00
DCL 02/09/2003 10.25 11.15 10.25 11.00 144500.00
DCL 01/09/2003 10.60 10.70 10.30 10.70 58000.00
DCL 29/08/2003 11.00 11.00 10.75 10.85 27000.00
DCL 28/08/2003 10.65 11.30 10.65 11.25 204500.00
DCL 27/08/2003 11.35 11.35 10.65 10.65 32500.00
DCL 26/08/2003 11.00 11.00 10.40 10.50 87500.00
DCL 25/08/2003 10.75 10.85 10.60 10.65 77500.00
DCL 22/08/2003 11.10 11.15 10.90 10.90 82000.00
DCL 21/08/2003 11.30 11.35 11.10 11.10 75000.00
DCL 20/08/2003 11.10 11.40 11.05 11.25 720000.00
DCL 19/08/2003 11.25 11.25 10.75 10.80 485500.00
DCL 18/08/2003 9.85 10.95 9.85 10.95 93000.00
DCL 15/08/2003 10.50 10.60 10.20 10.30 174000.00
DCL 13/08/2003 11.50 11.50 10.60 10.60 101500.00
DCL 12/08/2003 11.00 11.40 10.85 11.20 295000.00
DCL 11/08/2003 11.00 11.25 10.40 10.80 256000.00
DCL 08/08/2003 11.50 11.75 10.70 11.00 449000.00
DCL 07/08/2003 10.65 11.55 10.55 11.40 1490000.00
DCL 06/08/2003 9.70 10.60 9.70 10.30 276500.00
DCL 05/08/2003 9.80 10.00 9.80 9.80 54500.00
DCL 04/08/2003 10.15 10.30 10.00 10.00 73500.00
DCL 01/08/2003 10.40 10.40 9.80 10.05 259500.00
DCL 31/07/2003 10.00 10.30 10.00 10.25 237000.00
DCL 30/07/2003 10.00 10.15 9.95 10.00 80000.00
DCL 29/07/2003 9.50 10.00 9.20 9.90 83500.00
DCL 28/07/2003 9.50 9.95 9.50 9.90 23500.00
DCL 25/07/2003 10.00 10.15 9.80 10.00 46500.00
DCL 24/07/2003 10.15 10.25 10.00 10.15 60500.00
DCL 23/07/2003 10.25 10.25 10.00 10.25 48000.00
DCL 22/07/2003 10.00 10.50 10.00 10.15 240500.00
DCL 21/07/2003 9.90 10.30 9.90 10.25 254500.00
DCL 18/07/2003 10.00 10.25 9.75 10.10 171000.00
DCL 17/07/2003 9.70 10.25 9.50 10.00 152500.00
DCL 16/07/2003 10.00 10.00 8.70 9.80 271500.00
DCL 15/07/2003 10.50 10.50 9.65 9.70 268500.00
DCL 14/07/2003 10.00 11.00 10.00 10.65 1403500.00
DCL 11/07/2003 10.00 10.35 10.00 10.20 242500.00
DCL 10/07/2003 9.95 9.95 9.75 9.85 134500.00
DCL 09/07/2003 9.70 10.50 9.60 9.75 1112500.00
DCL 08/07/2003 9.60 10.00 9.50 9.65 262500.00
DCL 07/07/2003 10.05 10.10 9.40 9.50 120500.00
DCL 04/07/2003 10.10 10.20 9.75 9.85 360000.00
DCL 03/07/2003 10.05 10.25 9.80 10.00 543500.00
DCL 02/07/2003 10.00 10.25 9.90 10.25 310500.00
DCL 01/07/2003 10.35 10.35 9.90 10.05 418000.00
DCL 30/06/2003 10.40 10.40 9.65 10.00 205000.00
DCL 27/06/2003 10.75 11.05 10.00 10.00 1014500.00
DCL 26/06/2003 11.50 11.70 10.00 10.50 894000.00
DCL 25/06/2003 9.75 11.00 9.50 11.00 1201000.00
DCL 24/06/2003 9.60 9.90 9.45 9.50 311000.00
DCL 23/06/2003 9.85 9.85 9.45 9.60 226500.00
DCL 20/06/2003 9.50 10.00 9.40 9.50 548500.00
DCL 19/06/2003 10.10 10.10 9.50 9.50 211000.00
DCL 18/06/2003 10.50 10.75 9.70 10.00 599500.00
DCL 17/06/2003 8.80 10.25 8.80 10.20 1053000.00
DCL 16/06/2003 8.80 9.00 8.70 8.75 155000.00
DCL 13/06/2003 8.70 8.90 8.65 8.65 140500.00
DCL 12/06/2003 8.70 8.80 8.55 8.75 42000.00
DCL 11/06/2003 8.95 9.00 8.50 8.55 115000.00
DCL 10/06/2003 9.40 9.45 9.00 9.00 169500.00
DCL 09/06/2003 9.35 9.65 8.60 9.30 371500.00
DCL 06/06/2003 9.25 9.40 9.00 9.20 611000.00
DCL 05/06/2003 9.00 9.50 8.80 9.05 766500.00
DCL 04/06/2003 8.40 9.10 8.40 8.75 1729000.00
DCL 03/06/2003 7.35 8.25 7.20 8.25 746000.00
DCL 02/06/2003 7.70 7.70 7.40 7.40 2500.00
DCL 30/05/2003 7.55 7.80 7.35 7.35 36500.00
DCL 29/05/2003 7.55 7.75 7.40 7.75 41500.00
DCL 28/05/2003 7.95 7.95 7.70 7.70 29500.00
DCL 27/05/2003 7.95 7.95 7.55 7.95 75000.00
DCL 26/05/2003 7.75 8.00 7.70 7.85 167500.00
DCL 23/05/2003 7.40 7.85 7.40 7.80 244500.00
DCL 22/05/2003 7.50 7.60 7.10 7.35 87000.00
DCL 21/05/2003 7.00 7.45 6.60 7.45 57000.00
DCL 20/05/2003 7.10 7.20 7.10 7.10 43500.00
DCL 19/05/2003 7.10 7.35 7.10 7.10 30000.00
DCL 16/05/2003 7.40 7.40 7.25 7.25 35000.00
DCL 14/05/2003 7.35 7.50 7.35 7.40 67000.00
DCL 13/05/2003 7.40 7.40 7.20 7.25 102500.00
DCL 12/05/2003 7.50 7.70 7.15 7.50 177500.00
DCL 09/05/2003 6.50 7.40 6.50 7.35 274500.00
DCL 08/05/2003 6.15 6.50 6.15 6.50 46500.00
DCL 07/05/2003 6.00 6.00 5.80 6.00 34500.00
DCL 06/05/2003 5.70 6.10 5.70 6.05 29000.00
DCL 05/05/2003 5.50 5.50 5.50 5.35 1500.00
DCL 30/04/2003 5.05 5.05 5.05 5.05 1500.00
DCL 29/04/2003 5.65 5.65 5.50 5.50 5500.00
DCL 24/04/2003 5.25 5.25 5.25 5.25 2000.00
DCL 23/04/2003 5.30 5.30 5.10 5.25 7500.00
DCL 22/04/2003 5.75 5.75 5.50 5.50 14500.00
DCL 21/04/2003 6.00 6.00 5.50 5.90 41000.00
DCL 18/04/2003 5.40 5.45 5.40 5.45 4500.00
DCL 17/04/2003 5.60 5.60 5.35 5.40 5500.00
DCL 16/04/2003 5.50 5.60 5.60 5.60 1000.00
DCL 15/04/2003 5.20 5.50 5.20 5.50 24000.00
DCL 14/04/2003 5.30 5.30 5.20 5.20 15000.00
DCL 11/04/2003 5.30 5.55 5.30 5.30 7500.00
DCL 10/04/2003 5.50 5.50 5.20 5.35 10000.00
DCL 09/04/2003 5.15 5.50 5.15 5.50 20500.00
DCL 07/04/2003 5.05 5.10 5.10 5.10 14500.00
DCL 04/04/2003 5.00 5.05 5.05 5.05 1000.00
DCL 03/04/2003 5.00 5.10 5.00 5.00 3500.00
DCL 02/04/2003 5.10 5.30 5.00 5.00 11000.00
DCL 01/04/2003 5.00 5.10 5.00 5.10 4500.00
DCL 31/03/2003 5.20 5.25 4.70 5.00 40500.00
DCL 28/03/2003 5.00 5.25 5.10 5.20 8000.00
DCL 27/03/2003 5.00 5.10 4.95 5.00 16500.00
DCL 26/03/2003 5.00 5.00 5.00 5.00 1000.00
DCL 24/03/2003 5.20 5.20 5.00 5.00 5000.00
DCL 20/03/2003 5.00 5.00 5.00 5.00 1000.00
DCL 19/03/2003 4.75 5.00 4.95 5.00 4500.00
DCL 18/03/2003 5.05 5.05 4.75 4.75 2000.00
DCL 17/03/2003 5.05 5.25 5.25 5.05 500.00
DCL 12/03/2003 5.25 5.25 5.05 5.05 500.00
DCL 10/03/2003 4.85 5.25 5.20 5.25 3500.00
DCL 07/03/2003 5.00 5.00 4.85 4.85 1000.00
DCL 06/03/2003 4.90 5.00 4.85 5.00 3000.00
DCL 05/03/2003 4.90 4.90 4.90 4.90 3000.00
DCL 04/03/2003 4.85 5.10 4.90 5.10 6000.00
DCL 03/03/2003 5.00 5.00 4.85 4.85 4000.00
DCL 26/02/2003 5.00 5.10 4.80 4.80 3500.00
DCL 25/02/2003 4.80 4.80 4.80 4.80 5500.00
DCL 21/02/2003 5.00 5.00 5.00 5.00 1500.00
DCL 20/02/2003 4.75 4.75 4.75 4.75 1000.00
DCL 19/02/2003 5.30 5.30 5.25 5.25 3500.00
DCL 18/02/2003 5.45 5.50 5.45 5.45 3500.00
DCL 17/02/2003 5.20 5.20 5.20 5.20 2500.00
DCL 10/02/2003 4.90 4.90 4.85 4.85 1500.00
DCL 06/02/2003 5.00 5.00 5.00 5.00 500.00
DCL 04/02/2003 5.10 5.10 5.10 5.10 500.00
DCL 03/02/2003 5.15 5.15 4.80 4.80 18500.00
DCL 30/01/2003 5.50 5.50 5.45 5.45 2000.00
DCL 29/01/2003 5.75 5.75 5.25 5.55 11000.00
DCL 28/01/2003 5.60 5.75 5.30 5.30 10500.00
DCL 27/01/2003 5.70 5.70 5.70 5.70 6500.00
DCL 24/01/2003 5.10 5.10 5.00 5.00 4500.00
DCL 23/01/2003 6.20 6.20 5.55 5.55 15000.00
DCL 22/01/2003 6.00 6.00 5.85 6.00 16500.00
DCL 21/01/2003 6.30 6.30 6.00 6.00 24500.00
DCL 20/01/2003 6.35 6.35 6.35 6.35 1500.00
DCL 17/01/2003 6.35 6.45 6.35 6.45 29500.00
DCL 16/01/2003 6.40 6.60 6.40 6.45 51000.00
DCL 15/01/2003 6.50 6.65 6.50 6.65 9000.00
DCL 14/01/2003 6.40 6.40 6.40 6.40 13000.00
DCL 13/01/2003 6.50 6.60 6.50 6.55 17500.00
DCL 10/01/2003 6.70 6.70 6.30 6.30 27500.00
DCL 07/01/2003 6.40 6.40 6.30 6.30 47000.00
DCL 06/01/2003 6.40 6.50 6.40 6.40 18000.00
DCL 03/01/2003 6.45 6.50 6.40 6.50 42500.00
DCL 02/01/2003 6.45 6.45 6.30 6.30 6500.00
DCL 01/01/2003 6.40 6.55 6.35 6.45 21500.00

Dewan Cemant Share Price 01 January - 12 December 2010