End of day Prices (full format), 600 Days for (AAX) AUSENCO LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.48 |
2009-Jul-10 Fri
| ###
| 3.78
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2009-Jul-09 Thu
| 3.7
| 3.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| ###
| 3.8
| 3.55
| 3.78
| 1,141,857
| 4,196,324
| 86.9
| 86.9
| 0.3 |
2009-Jul-07 Tue
| ###
| ###
| ###
| 3.76
| 1,804,480
| 0
| ###
| ###
| 0.3 |
2009-Jul-06 Mon
| ###
| 4
| 3.85
| 3.87
|
|
| 28.7
| 28.7
| ### |
2009-Jul-03 Fri
| 3.87
| ###
| 3.85
| ###
| 407,388
| 784,221
| ###
| ###
| 0.0 |
2009-Jul-02 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| ###
| ###
| ###
| ###
| 695,884
| 0
| 26.1
| 26.1
| 0.0 |
2009-Jun-30 Tue
| ###
| ###
| ###
| ###
| 623,049
| 0
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| ###
| ###
| 4
| ###
| 323,577
| 647,154
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| ###
| 4.2
| ###
| ###
| 345,520
| ###
| 73.9
| 73.9
| 0.0 |
2009-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| 4
| ###
| 818,350
| ###
| 34.0
| 34.0
| 0.0 |
2009-Jun-22 Mon
| 4.27
| ###
| 4.2
| 4.25
| 393,051
| ###
| ###
| ###
| ### |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| ###
| ###
| 957,325
| 0
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2009-Jun-16 Tue
| 4.21
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2009-Jun-15 Mon
| 4.25
| 4.56
| 4.21
| 4.41
|
|
| ###
| ###
| ### |
2009-Jun-12 Fri
| ###
| ###
| ###
| 4.24
| 1,673,947
| 0
| ###
| ###
| 0.3 |
2009-Jun-11 Thu
| 3.85
| ###
| 3.85
| ###
| 818,842
| 1,576,270
| 85.8
| 85.8
| 0.0 |
2009-Jun-10 Wed
| 3.88
| ###
| 3.84
| 3.86
| 1,164,381
| ###
| 30.1
| 30.1
| 0.3 |
2009-Jun-09 Tue
| 4
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| 4
| ###
| ###
| ###
| 854,721
| 0
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| 3.81
| ###
| 3.75
| 4
|
|
| ###
| ###
| 0.3 |
2009-Jun-03 Wed
| ###
| ###
| ###
| ###
| 1,542,848
| 0
| 66.3
| 66.3
| 0.0 |
2009-Jun-02 Tue
| 3.86
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| ###
| 4
| 3.57
| 3.74
| 1,771,579
| 6,705,426
| 74.4
| 74.4
| 0.3 |
2009-May-29 Fri
| ###
| 3.72
| 3.45
| ###
| 3,036,225
| ###
| ###
| ###
| 0.0 |
2009-May-28 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2009-May-27 Wed
| 3.51
| 3.74
| 3.51
| 3.7
| 1,096,886
| ###
| ###
| ###
| 0.3 |
2009-May-26 Tue
| 3.5
| 3.5
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2009-May-25 Mon
| ###
| 3.5
| ###
| 3.47
|
|
| 87.0
| 87.0
| 0.2 |
2009-May-22 Fri
| ###
| 3.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-21 Thu
| 3.48
| 3.5
| ###
| 3.42
| 478,725
| ###
| 24.2
| 24.2
| 0.2 |
2009-May-20 Wed
| ###
| 3.5
| ###
| 3.45
| 274,972
| ###
| ###
| ###
| ### |
2009-May-19 Tue
| 3.48
| 3.58
| 3.22
| ###
| 1,149,380
| ###
| ###
| ###
| 0.0 |
2009-May-18 Mon
| ###
| ###
| ###
| ###
| 596,374
| 0
| ###
| ###
| 0.0 |
2009-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2009-May-14 Thu
| ###
| ###
| 3.2
| 3.26
|
|
| ###
| ###
| 0.2 |
2009-May-13 Wed
| 3.52
| 3.57
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
2009-May-12 Tue
| 3.74
| 3.74
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2009-May-11 Mon
| ###
| ###
| 3.74
| 3.76
|
|
| 15.1
| 15.1
| 0.3 |
2009-May-08 Fri
| ###
| ###
| 3.8
| ###
| 282,921
| 537,549
| 62.7
| 62.7
| 0.0 |
2009-May-07 Thu
| 3.78
| 4
| ###
| 4
| 653,089
| 1,306,178
| ###
| ###
| 0.3 |
2009-May-06 Wed
| ###
| 3.73
| 3.58
| 3.7
| 161,640
| ###
| 85.7
| 85.7
| 0.3 |
2009-May-05 Tue
| 3.88
| 3.89
| 3.55
| 3.56
| 663,779
| 2,469,257
| 4.5
| 4.5
| 0.3 |
2009-May-04 Mon
| 3.77
| ###
| 3.7
| 3.73
| 667,253
| ###
| ###
| ###
| ### |
2009-May-01 Fri
| 3.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| 3.75
| 3.45
| 3.52
|
|
| ###
| ###
| ### |
2009-Apr-29 Wed
| ###
| 3.5
| ###
| 3.45
|
|
| 94.8
| 94.8
| ### |
2009-Apr-28 Tue
| ###
| ###
| 2.87
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2009-Apr-27 Mon
| 3.24
| 3.29
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| 3.4
| 3.44
| ###
| 3.22
|
|
| 9.9
| 9.9
| 0.2 |
2009-Apr-23 Thu
| 3.26
| 3.47
| ###
| ###
| 1,223,352
| ###
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| 3.75
| 3.79
| ###
| 3.28
|
|
| 2.2
| 2.2
| 0.2 |
2009-Apr-21 Tue
| 3.55
| 3.75
| 3.27
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2009-Apr-20 Mon
| 4.27
| 4.29
| ###
| 3.72
| 1,087,141
| ###
| ###
| ###
| 0.3 |
2009-Apr-17 Fri
| 4.75
| 4.75
| 4.24
| 4.24
| 599,441
| 2,694,487
| 2.4
| 2.4
| 0.3 |
2009-Apr-16 Thu
| 4.5
| 4.73
| 4.5
| 4.58
| 495,758
| 2,287,923
| 74.3
| 74.3
| 0.3 |
2009-Apr-15 Wed
| 4.21
| 4.44
| ###
| ###
| 545,151
| ###
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| ###
| ###
| ###
| 4.29
| 758,954
| 0
| ###
| ###
| ### |
2009-Apr-09 Thu
| 3.46
| 3.88
| 3.46
| 3.86
| 548,424
| ###
| ###
| ###
| 0.3 |
2009-Apr-08 Wed
| 3.78
| 3.78
| 3.4
| 3.42
| 477,651
| ###
| ###
| ###
| 0.2 |
2009-Apr-07 Tue
| 3.88
| ###
| 3.81
| 3.84
| 1,109,372
| 2,113,353
| 34.7
| 34.7
| 0.3 |
2009-Apr-06 Mon
| 3.87
| ###
| 3.72
| 4
| 990,025
| 1,841,446
| 81.1
| 81.1
| 0.3 |
2009-Apr-03 Fri
| ###
| 4.24
| 3.75
| 3.87
| 945,085
| ###
| 8.3
| 8.3
| ### |
2009-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-31 Tue
| 2.78
| ###
| 2.7
| 2.87
| 815,241
| 1,100,575
| 81.2
| 81.2
| ### |
2009-Mar-30 Mon
| ###
| ###
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2009-Mar-26 Thu
| 2.77
| 2.88
| ###
| 2.85
|
|
| 78.2
| 78.2
| ### |
2009-Mar-25 Wed
| ###
| 2.76
| 2.48
| 2.72
|
|
| ###
| ###
| 0.2 |
2009-Mar-24 Tue
| 2.71
| 2.84
| 2.7
| 2.77
| 989,481
| ###
| 81.5
| 81.5
| 0.2 |
2009-Mar-23 Mon
| 2.48
| ###
| 2.43
| ###
| 413,889
| 502,875
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| 2.53
| 2.53
| 2.43
| 2.45
| 509,071
| ###
| ###
| ###
| 0.2 |
2009-Mar-19 Thu
| 2.56
| ###
| 2.49
| 2.53
| 884,021
| ###
| ###
| ###
| ### |
2009-Mar-18 Wed
| 2.54
| 2.73
| 2.5
| 2.59
| 761,781
| 1,992,057
| ###
| ###
| 0.2 |
2009-Mar-17 Tue
| ###
| 2.44
| 2.29
| 2.42
|
|
| 84.7
| 84.7
| 0.2 |
2009-Mar-16 Mon
| ###
| ###
| 2.21
| 2.28
| 989,225
| ###
| ###
| ###
| 0.2 |
2009-Mar-13 Fri
| 2.29
| ###
| 2.25
| ###
| 372,455
| ###
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| 2.2
| ###
| ###
| 2.24
|
|
| 82.7
| 82.7
| ### |
2009-Mar-11 Wed
| 2.24
| 2.26
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2009-Mar-10 Tue
| ###
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2009-Mar-09 Mon
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| 1.975
| ###
| 1.955
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
| 197,673
| 0
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| 1.87
| 1.975
| 1.855
| 1.925
| 249,429
| 477,656
| ###
| ###
| 0.1 |
2009-Mar-02 Mon
| ###
| ###
| 1.89
| ###
| 291,277
| 275,256
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| 2
| ###
| ###
| 724,972
| 724,972
| ###
| ###
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| 1.88
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2009-Feb-24 Tue
| 2.41
| 2.41
| ###
| ###
| 2,391,478
| ###
| 1.8
| 1.8
| 0.0 |
2009-Feb-23 Mon
| 2.45
| 2.55
| 2.4
| 2.53
|
|
| 89.3
| 89.3
| ### |
2009-Feb-20 Fri
| ###
| 2.49
| ###
| 2.46
|
|
| 90.1
| 90.1
| 0.2 |
2009-Feb-19 Thu
| 2.4
| 2.48
| ###
| 2.42
| 278,159
| ###
| 69.4
| 69.4
| 0.2 |
2009-Feb-18 Wed
| 2.45
| 2.5
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2009-Feb-17 Tue
| ###
| 2.56
| ###
| 2.45
|
|
| 87.4
| 87.4
| 0.2 |
2009-Feb-16 Mon
| 2.42
| 2.42
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2009-Feb-13 Fri
| 2.21
| 2.43
| 2.21
| 2.43
| 546,643
| ###
| 94.8
| 94.8
| ### |
2009-Feb-12 Thu
| ###
| 2.27
| ###
| 2.22
|
|
| 91.3
| 91.3
| 0.2 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
| 189,558
| 0
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| 2.22
| 2.28
| ###
| ###
| 205,621
| ###
| 26.3
| 26.3
| 0.0 |
2009-Feb-09 Mon
| 2.23
| 2.29
| 2.2
| 2.2
|
|
| 27.0
| 27.0
| 0.2 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
| 138,574
| 0
| 31.4
| 31.4
| 0.0 |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
| 499,658
| 0
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
| 947,356
| 0
| ###
| ###
| 0.0 |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
| 524,549
| 0
| 22.3
| 22.3
| 0.0 |
2009-Jan-29 Thu
| 2.24
| 2.24
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2009-Jan-28 Wed
| ###
| 2.21
| ###
| ###
| 295,559
| ###
| ###
| ###
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2009-Jan-23 Fri
| 2.21
| 2.21
| ###
| ###
| 328,380
| 362,859
| 19.9
| 19.9
| 0.0 |
2009-Jan-22 Thu
| 2.24
| 2.29
| ###
| 2.21
| 128,383
| ###
| ###
| ###
| 0.2 |
2009-Jan-21 Wed
| 2.2
| 2.25
| ###
| 2.24
| 287,926
| ###
| ###
| ###
| ### |
2009-Jan-20 Tue
| ###
| ###
| 2.22
| 2.27
| 362,629
| ###
| 37.8
| 37.8
| 0.2 |
2009-Jan-19 Mon
| ###
| ###
| 2.25
| 2.29
|
|
| 26.0
| 26.0
| ### |
2009-Jan-16 Fri
| 2.25
| ###
| 2.25
| 2.27
| 429,947
| ###
| ###
| ###
| 0.2 |
2009-Jan-15 Thu
| ###
| ###
| 2.21
| 2.21
|
|
| 11.8
| 11.8
| 0.2 |
2009-Jan-14 Wed
| ###
| ###
| 2.29
| ###
| 438,141
| 501,671
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| 2.29
| ###
| 497,623
| 569,778
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| 2.48
| 2.49
| 2.23
| ###
| 415,883
| 981,483
| 9.5
| 9.5
| 0.0 |
2009-Jan-09 Fri
| 2.55
| ###
| 2.45
| 2.46
| 328,324
| ###
| ###
| ###
| 0.2 |
2009-Jan-08 Thu
| ###
| ###
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
2009-Jan-07 Wed
| ###
| 2.77
| 2.55
| ###
| 960,389
| ###
| ###
| ###
| 0.0 |
2009-Jan-06 Tue
| ###
| 2.55
| ###
| 2.48
| 563,444
| ###
| ###
| ###
| 0.2 |
2009-Jan-05 Mon
| ###
| 2.46
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2009-Jan-02 Fri
| 2.23
| ###
| ###
| 2.2
|
|
| 17.5
| 17.5
| 0.2 |
2008-Dec-31 Wed
| ###
| 2.24
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2008-Dec-29 Mon
| ###
| 2.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
| 188,721
| 0
| 65.6
| 65.6
| 0.0 |
2008-Dec-23 Tue
| 2.22
| 2.25
| ###
| ###
| 476,880
| ###
| 13.2
| 13.2
| 0.0 |
2008-Dec-22 Mon
| 2.47
| 2.49
| 2.23
| 2.23
| 217,223
| 512,646
| 5.7
| 5.7
| ### |
2008-Dec-19 Fri
| 2.49
| 2.49
| ###
| ###
| 564,922
| 703,327
| 15.6
| 15.6
| 0.0 |
2008-Dec-18 Thu
| 2.55
| ###
| 2.42
| 2.54
|
|
| ###
| ###
| ### |
2008-Dec-17 Wed
| 2.76
| ###
| ###
| ###
| 617,551
| 0
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| 2.5
| ###
| 2.44
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2008-Dec-15 Mon
| ###
| 2.58
| ###
| 2.5
|
|
| 91.0
| 91.0
| 0.2 |
2008-Dec-12 Fri
| ###
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| 2.5
| 2.56
| 2.25
| 2.4
| 402,255
| 967,423
| ###
| ###
| ### |
2008-Dec-10 Wed
| 2.26
| 2.58
| ###
| 2.45
| 476,128
| ###
| ###
| ###
| 0.2 |
2008-Dec-09 Tue
| ###
| ###
| ###
| 2.26
|
|
| ###
| ###
| ### |
2008-Dec-08 Mon
| 2.2
| ###
| 2.2
| 2.25
| 331,055
| ###
| ###
| ###
| ### |
2008-Dec-05 Fri
| 2.2
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| 2.21
| 2.27
|
|
| ###
| ###
| 0.2 |
2008-Dec-02 Tue
| 2.25
| ###
| ###
| 2.24
| 847,740
| 0
| 34.6
| 34.6
| ### |
2008-Dec-01 Mon
| 2.45
| 2.47
| ###
| ###
| 471,859
| 582,745
| ###
| ###
| 0.0 |
2008-Nov-28 Fri
| 2.42
| 2.55
| 2.26
| ###
| 916,577
| ###
| 13.6
| 13.6
| 0.0 |
2008-Nov-27 Thu
| 2.2
| 2.46
| 2.2
| ###
| 1,026,544
| 2,391,847
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| 2.7
| 2.7
| ###
| ###
| 2,388,984
| 3,225,128
| 1.1
| 1.1
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| 2.86
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2008-Nov-24 Mon
| ###
| 3
| 2.77
| 2.81
| 516,389
| 1,489,782
| ###
| ###
| ### |
2008-Nov-21 Fri
| 2.85
| ###
| ###
| 2.86
|
|
| ###
| ###
| 0.2 |
2008-Nov-20 Thu
| ###
| ###
| 2.79
| 3
|
|
| 83.2
| 83.2
| 0.2 |
2008-Nov-19 Wed
| ###
| 3.22
| ###
| ###
| 519,253
| ###
| ###
| ###
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
| 373,523
| 0
| 36.5
| 36.5
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| ###
| 3.22
| 414,728
| 0
| ###
| ###
| 0.2 |
2008-Nov-14 Fri
| ###
| 3.42
| ###
| ###
| 405,979
| 694,224
| 15.3
| 15.3
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
| 445,584
| 0
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 3.5
| 3.53
| 3.23
| 3.23
| 479,327
| 1,620,125
| 7.7
| 7.7
| ### |
2008-Nov-11 Tue
| 4
| 4
| 3.5
| 3.53
| 595,680
| ###
| 5.6
| 5.6
| 0.3 |
2008-Nov-10 Mon
| ###
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 4.21
| ###
| ###
| ###
| 295,859
| 0
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 1.3
| 1.3
| 0.0 |
2008-Nov-05 Wed
| 5.55
| 5.7
| ###
| ###
| 473,658
| 1,349,925
| 4.8
| 4.8
| 0.0 |
2008-Nov-04 Tue
| ###
| ###
| ###
| 5.2
| 520,045
| 0
| ###
| ###
| ### |
2008-Nov-03 Mon
| 4.42
| ###
| ###
| ###
| 568,985
| 0
| 94.2
| 94.2
| 0.0 |
2008-Oct-31 Fri
| 4.55
| 4.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| ###
| 4.59
| ###
| 4.41
| 2,631,786
| 6,039,948
| ###
| ###
| ### |
2008-Oct-29 Wed
| ###
| ###
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2008-Oct-28 Tue
| 3.89
| ###
| ###
| 3.73
| 665,787
| 0
| 25.9
| 25.9
| ### |
2008-Oct-27 Mon
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| 4.47
| 4.47
| ###
| 4.41
| 678,381
| 1,516,181
| 48.3
| 48.3
| ### |
2008-Oct-23 Thu
| 4.5
| ###
| 4.42
| 4.5
|
|
| ###
| ###
| ### |
2008-Oct-22 Wed
| ###
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| 4.7
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2008-Oct-20 Mon
| 5
| 5
| ###
| 4.44
| 393,655
| ###
| ###
| ###
| 0.3 |
2008-Oct-17 Fri
| 5.2
| 5.5
| 4.75
| ###
| 227,851
| ###
| 27.6
| 27.6
| 0.0 |
2008-Oct-16 Thu
| 5.5
| 5.53
| 4.74
| 5.2
|
|
| ###
| ###
| ### |
2008-Oct-15 Wed
| 6
| 6.5
| 5.57
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2008-Oct-14 Tue
| 6.22
| ###
| 5.82
| 6
| 645,552
| 1,878,556
| 20.2
| 20.2
| 0.4 |
2008-Oct-13 Mon
| 6.5
| ###
| 5.41
| 5.75
| 363,871
| 984,271
| 4.9
| 4.9
| ### |
2008-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| ###
| ###
| 7
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2008-Oct-08 Wed
| 8.5
| 8.5
| 7.75
| 7.86
| 430,940
| 3,501,387
| 15.7
| 15.7
| ### |
2008-Oct-07 Tue
| 8.82
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| 9.54
| ###
| 408,371
| 1,947,929
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| 11.2
| 11.29
| 10.51
| 10.51
| 154,272
| ###
| ###
| ###
| ### |
2008-Oct-01 Wed
| ###
| 11.89
| 10.71
| 11.2
|
|
| 26.1
| 26.1
| 0.8 |
2008-Sep-30 Tue
| 11.5
| 11.75
| 11.26
| 11.26
| 290,275
| ###
| ###
| ###
| 0.8 |
2008-Sep-29 Mon
| 12.73
| 12.73
| ###
| ###
| 227,259
| ###
| 24.8
| 24.8
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| 12.29
| 12.44
|
|
| 19.0
| 19.0
| 0.9 |
2008-Sep-25 Thu
| ###
| ###
| 12.5
| 12.75
|
|
| 21.5
| 21.5
| ### |
2008-Sep-24 Wed
| 12.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| ###
| 12.59
| ###
| 12.48
| 226,249
| ###
| 87.6
| 87.6
| ### |
2008-Sep-22 Mon
| ###
| ###
| 12.4
| 12.73
|
|
| 25.7
| 25.7
| ### |
2008-Sep-19 Fri
| ###
| 12.8
| ###
| 12.55
| 513,573
| ###
| 24.6
| 24.6
| ### |
2008-Sep-18 Thu
| 11.52
| ###
| 11.52
| 12.5
|
|
| ###
| ###
| 0.9 |
2008-Sep-17 Wed
| ###
| 13.79
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2008-Sep-16 Tue
| 12.82
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2008-Sep-15 Mon
| 13.85
| 13.85
| ###
| 13.26
|
|
| 20.9
| 20.9
| 0.9 |
2008-Sep-12 Fri
| ###
| 13.85
| ###
| 13.85
|
|
| 93.3
| 93.3
| ### |
2008-Sep-11 Thu
| 13.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| 13.5
|
|
| 30.1
| 30.1
| 1.0 |
2008-Sep-09 Tue
| 13.82
| 13.87
| 13.41
| 13.41
|
|
| ###
| ###
| 1.0 |
2008-Sep-08 Mon
| 13.45
| 14.2
| 13.43
| 13.88
|
|
| 83.5
| 83.5
| ### |
2008-Sep-05 Fri
| 12.8
| ###
| 12.8
| 13.4
| 298,281
| ###
| ###
| ###
| 1.0 |
2008-Sep-04 Thu
| ###
| ###
| 13.28
| 13.4
|
|
| 8.9
| 8.9
| 1.0 |
2008-Sep-03 Wed
| ###
| ###
| 13.89
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2008-Sep-02 Tue
| ###
| 15.45
| ###
| ###
| 130,683
| 1,009,526
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| 15.46
| 15.46
| ###
| ###
| 106,429
| ###
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| 14.8
| 15.76
| ###
| 15.76
| 359,875
| ###
| 91.4
| 91.4
| 1.1 |
2008-Aug-28 Thu
| 14.78
| ###
| 14.54
| 14.7
|
|
| ###
| ###
| ### |
2008-Aug-27 Wed
| 14.72
| ###
| 14.71
| ###
| 317,324
| ###
| ###
| ###
| 0.0 |
2008-Aug-26 Tue
| ###
| 14.58
| 13.75
| 14.58
|
|
| ###
| ###
| ### |
2008-Aug-25 Mon
| ###
| ###
| 13.48
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 12.42
| 13.29
| 12.42
| 13.24
|
|
| 92.0
| 92.0
| 0.9 |
2008-Aug-21 Thu
| ###
| 13.29
| 12.81
| ###
| 556,270
| 7,259,323
| 34.3
| 34.3
| 0.0 |
2008-Aug-20 Wed
| 12.55
| 13.73
| 12.55
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2008-Aug-19 Tue
| ###
| ###
| 11.55
| 11.72
|
|
| 81.6
| 81.6
| 0.8 |
2008-Aug-18 Mon
| 11.72
| 12.54
| 11.71
| ###
| 105,425
| 1,278,278
| ###
| ###
| 0.0 |
2008-Aug-15 Fri
| 11.8
| ###
| ###
| 11.74
|
|
| 30.4
| 30.4
| 0.8 |
2008-Aug-14 Thu
| ###
| 12.24
| ###
| ###
| 240,347
| 1,470,923
| 70.2
| 70.2
| 0.0 |
2008-Aug-13 Wed
| 12.2
| ###
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2008-Aug-12 Tue
| 12.29
| 12.5
| 11.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| 12.76
| 12.84
| ###
| 12.5
| 210,545
| ###
| ###
| ###
| 0.9 |
2008-Aug-08 Fri
| ###
| 12.41
| 11.78
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| 12.79
| 12.79
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2008-Aug-06 Wed
| 13.21
| 13.4
| 12.78
| ###
| 210,742
| ###
| 26.9
| 26.9
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| 12.78
| ###
| 171,025
| 1,092,849
| 78.8
| 78.8
| 0.0 |
2008-Aug-04 Mon
| 13.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| ###
| 14.24
| 13.29
| 13.87
|
|
| ###
| ###
| ### |
2008-Jul-31 Thu
| ###
| 14.54
| 13.78
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
| 401,576
| 0
| 27.6
| 27.6
| 0.0 |
2008-Jul-29 Tue
| ###
| 13.57
| ###
| 13.57
| 476,656
| ###
| 85.9
| 85.9
| ### |
2008-Jul-28 Mon
| ###
| 13.49
| 12.85
| ###
| 113,849
| ###
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| 13.24
| 13.59
| 12.75
| 13.27
|
|
| 76.3
| 76.3
| 0.9 |
2008-Jul-24 Thu
| ###
| 14.27
| 13.28
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2008-Jul-23 Wed
| 13.47
| 13.84
| ###
| ###
| 277,228
| ###
| 10.7
| 10.7
| 0.0 |
2008-Jul-22 Tue
| 12.7
| 13.57
| 12.58
| 13.48
| 349,641
| 4,571,556
| 93.4
| 93.4
| 1.0 |
2008-Jul-21 Mon
| 12.8
| 12.88
| ###
| 12.58
|
|
| 21.0
| 21.0
| 0.9 |
2008-Jul-18 Fri
| 12.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| 13.2
| ###
| 12.73
| 188,974
| 1,247,228
| 21.9
| 21.9
| ### |
2008-Jul-16 Wed
| 13.5
| 13.89
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2008-Jul-15 Tue
| ###
| 13.76
| ###
| 13.51
| 260,955
| 1,795,370
| ###
| ###
| ### |
2008-Jul-14 Mon
| 12.7
| 13.89
| ###
| 13.86
|
|
| 98.0
| 98.0
| ### |
2008-Jul-11 Fri
| ###
| ###
| ###
| 12.8
| 233,855
| 0
| 19.4
| 19.4
| 0.9 |
2008-Jul-10 Thu
| ###
| ###
| ###
| 12.8
|
|
| ###
| ###
| 0.9 |
2008-Jul-09 Wed
| 12.85
| ###
| ###
| ###
| 738,879
| 0
| 14.7
| 14.7
| 0.0 |
2008-Jul-08 Tue
| 13.7
| 13.7
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2008-Jul-07 Mon
| 14.72
| ###
| 14.49
| ###
| 238,774
| ###
| 36.6
| 36.6
| 0.0 |
2008-Jul-04 Fri
| 13.5
| 14.75
| 13.5
| 14.51
| 375,478
| 5,303,626
| 94.4
| 94.4
| ### |
2008-Jul-03 Thu
| 14.82
| ###
| 13.2
| ###
| 351,170
| 2,317,722
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| ###
| 15.53
| ###
| 15.25
| 384,989
| ###
| ###
| ###
| ### |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| 15.29
|
|
| ###
| ###
| 1.1 |
2008-Jun-27 Fri
| ###
| ###
| 14.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| ###
| 15.56
| 15.57
| 275,553
| ###
| ###
| ###
| 1.1 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2008-Jun-24 Tue
| ###
| 15.28
| 14.73
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| 14.82
| ###
| 240,258
| ###
| 44.3
| 44.3
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| 14.71
| 14.71
|
|
| 29.0
| 29.0
| ### |
2008-Jun-19 Thu
| ###
| ###
| 14.89
| ###
| 490,542
| 3,652,085
| 72.2
| 72.2
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| 14.87
| ###
| 353,026
| 2,624,748
| 34.5
| 34.5
| 0.0 |
2008-Jun-17 Tue
| 15.5
| 15.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| 14.7
| 14.77
| ###
| 14.77
| 218,844
| ###
| 76.2
| 76.2
| 1.1 |
2008-Jun-13 Fri
| 14.45
| ###
| ###
| 14.55
| 312,540
| 0
| ###
| ###
| ### |
2008-Jun-12 Thu
| 14.89
| 14.89
| ###
| 14.45
| 321,958
| 2,396,977
| ###
| ###
| 1.0 |
2008-Jun-11 Wed
| ###
| 14.8
| ###
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| 14.41
|
|
| 36.7
| 36.7
| ### |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| 16.4
| 16.4
| ###
| ###
|
|
| 3.7
| 3.7
| 0.0 |
2008-Jun-04 Wed
| 16.29
| ###
| ###
| ###
| 296,754
| 0
| 27.0
| 27.0
| 0.0 |
2008-Jun-03 Tue
| 16.85
| 16.85
| ###
| 16.45
|
|
| 26.6
| 26.6
| 1.2 |
2008-Jun-02 Mon
| 16.45
| 16.85
| 16.29
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2008-May-30 Fri
| 16.45
| 16.55
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2008-May-29 Thu
| ###
| ###
| ###
| 16.25
| 303,576
| 0
| ###
| ###
| ### |
2008-May-28 Wed
| ###
| ###
| 15.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-27 Tue
| 16.4
| 16.45
| ###
| ###
| 101,149
| 831,950
| ###
| ###
| 0.0 |
2008-May-26 Mon
| ###
| 16.41
| 15.89
| ###
| 162,874
| ###
| 80.0
| 80.0
| 0.0 |
2008-May-23 Fri
| 15.8
| 16.28
| 15.54
| 16.2
|
|
| ###
| ###
| 1.2 |
2008-May-22 Thu
| 15.29
| 16.26
| ###
| ###
| 576,872
| ###
| ###
| ###
| 0.0 |
2008-May-21 Wed
| ###
| ###
| ###
| 15.45
|
|
| 7.7
| 7.7
| ### |
2008-May-20 Tue
| 15.75
| 16.45
| 15.72
| ###
| 193,383
| ###
| ###
| ###
| 0.0 |
2008-May-19 Mon
| ###
| ###
| 15.81
| ###
| 189,457
| 1,497,657
| 21.5
| 21.5
| 0.0 |
2008-May-16 Fri
| 16.75
| ###
| ###
| 16.2
| 260,925
| 0
| 12.9
| 12.9
| 1.2 |
2008-May-15 Thu
| 16.5
| 16.8
| ###
| 16.78
| 257,375
| 2,161,950
| ###
| ###
| 1.2 |
2008-May-14 Wed
| ###
| 16.5
| ###
| 16.5
|
|
| ###
| ###
| 1.2 |
2008-May-13 Tue
| ###
| ###
| ###
| ###
| 395,051
| 0
| 23.7
| 23.7
| 0.0 |
2008-May-12 Mon
| ###
| ###
| ###
| 16.27
|
|
| ###
| ###
| 1.2 |
2008-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2008-May-08 Thu
| 15.55
| ###
| 15.5
| 15.8
|
|
| ###
| ###
| 1.1 |
2008-May-07 Wed
| 15.71
| ###
| 15.51
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| 15.5
| 359,448
| 0
| 26.5
| 26.5
| 1.1 |
2008-May-05 Mon
| ###
| ###
| 15.55
| ###
| 174,728
| ###
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| 15.54
| ###
| 15.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| 15.45
| 15.78
| ###
| 15.78
| 187,078
| 1,476,045
| 77.1
| 77.1
| 1.1 |
2008-Apr-29 Tue
| 15.45
| 15.78
| 15.45
| ###
| 169,576
| 2,647,929
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| 15.45
| 15.75
| ###
| ###
| 251,275
| ###
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| 15.4
| ###
| 15.4
|
|
| 83.3
| 83.3
| ### |
2008-Apr-23 Wed
| ###
| 15.49
| 14.89
| 15.46
|
|
| ###
| ###
| 1.1 |
2008-Apr-22 Tue
| ###
| 15.4
| 14.28
| 15.4
| 416,826
| ###
| ###
| ###
| ### |
2008-Apr-21 Mon
| 14.74
| ###
| 14.55
| 15.2
|
|
| ###
| ###
| 1.1 |
2008-Apr-18 Fri
| ###
| 14.74
| 14.5
| ###
| 409,482
| 5,986,626
| ###
| ###
| 0.0 |
2008-Apr-17 Thu
| ###
| 14.79
| ###
| 14.7
|
|
| 88.2
| 88.2
| ### |
2008-Apr-16 Wed
| 13.78
| ###
| 13.71
| 13.8
|
|
| 67.7
| 67.7
| 1.0 |
2008-Apr-15 Tue
| ###
| 13.84
| ###
| ###
| 299,683
| ###
| 80.1
| 80.1
| 0.0 |
2008-Apr-14 Mon
| 13.49
| 13.56
| 13.2
| 13.4
| 154,380
| ###
| 35.1
| 35.1
| 1.0 |
2008-Apr-11 Fri
| ###
| 13.8
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2008-Apr-10 Thu
| 13.51
| 13.7
| 13.5
| 13.54
| 116,947
| 1,590,479
| ###
| ###
| 1.0 |
2008-Apr-09 Wed
| ###
| ###
| 13.48
| 13.8
| 152,173
| 1,025,646
| 31.1
| 31.1
| 1.0 |
2008-Apr-08 Tue
| ###
| ###
| 13.85
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2008-Apr-07 Mon
| ###
| 14.2
| 13.79
| 14.2
|
|
| ###
| ###
| 1.0 |
2008-Apr-04 Fri
| ###
| ###
| 13.81
| 13.89
| 265,053
| ###
| 24.6
| 24.6
| 1.0 |
2008-Apr-03 Thu
| 13.45
| ###
| 13.45
| ###
| 193,255
| ###
| 85.7
| 85.7
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| ###
| 13.49
| 254,427
| 0
| 33.7
| 33.7
| ### |
2008-Apr-01 Tue
| 13.5
| ###
| 13.26
| 13.45
|
|
| 36.2
| 36.2
| ### |
2008-Mar-31 Mon
| 13.21
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2008-Mar-28 Fri
| ###
| 13.25
| 12.77
| 13.25
|
|
| 79.3
| 79.3
| ### |
2008-Mar-27 Thu
| ###
| ###
| 12.56
| ###
| 342,444
| 2,150,548
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| ###
| 12.52
| ###
| 12.52
|
|
| ###
| ###
| 0.9 |
2008-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 11.8
| 12.25
| 11.78
| ###
| 226,852
| 2,725,626
| 74.6
| 74.6
| 0.0 |
2008-Mar-18 Tue
| 11.52
| 11.78
| 11.47
| 11.55
|
|
| 72.9
| 72.9
| 0.8 |
2008-Mar-17 Mon
| 12.29
| 12.29
| 11.74
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| 11.77
| ###
| 148,559
| ###
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| 12.52
| 12.52
| 11.79
| 11.86
| 84,822
| ###
| 10.9
| 10.9
| 0.8 |
2008-Mar-12 Wed
| 12.85
| ###
| 12.49
| 12.8
| 197,655
| 1,234,355
| ###
| ###
| 0.9 |
2008-Mar-11 Tue
| 12.7
| 12.71
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2008-Mar-10 Mon
| ###
| 13.25
| 12.72
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2008-Mar-07 Fri
| ###
| 13.2
| 12.48
| 13.2
|
|
| ###
| ###
| 0.9 |
2008-Mar-06 Thu
| 12.54
| ###
| 12.54
| ###
| 455,771
| 2,857,684
| 75.3
| 75.3
| 0.0 |
2008-Mar-05 Wed
| 12.82
| 12.82
| ###
| 12.49
|
|
| ###
| ###
| 0.9 |
2008-Mar-04 Tue
| 12.51
| 13.25
| 12.51
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2008-Mar-03 Mon
| 12.24
| 12.59
| ###
| 12.51
| 159,874
| ###
| ###
| ###
| ### |
2008-Feb-29 Fri
| 12.7
| ###
| ###
| ###
| 181,881
| 0
| 34.7
| 34.7
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| 12.58
| 12.58
|
|
| 10.3
| 10.3
| 0.9 |
2008-Feb-27 Wed
| 12.75
| ###
| 12.72
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2008-Feb-26 Tue
| 12.4
| 12.5
| ###
| 12.43
|
|
| 69.7
| 69.7
| 0.9 |
2008-Feb-25 Mon
| ###
| 12.5
| ###
| 12.2
| 140,373
| ###
| 75.5
| 75.5
| ### |
2008-Feb-22 Fri
| ###
| ###
| 11.58
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| 11.55
| ###
| 11.5
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2008-Feb-20 Wed
| 10.71
| ###
| ###
| 11.5
| 354,475
| 0
| ###
| ###
| ### |
2008-Feb-19 Tue
| ###
| ###
| 10.7
| 10.72
|
|
| ###
| ###
| 0.8 |
2008-Feb-18 Mon
| 10.75
| ###
| ###
| ###
| 131,672
| 0
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2008-Feb-14 Thu
| 10.57
| 11.5
| 10.5
| 11.23
| 166,144
| 1,827,584
| 94.7
| 94.7
| 0.8 |
2008-Feb-13 Wed
| ###
| ###
| 10.71
| 10.71
| 215,442
| ###
| ###
| ###
| ### |
2008-Feb-12 Tue
| ###
| 12.25
| 11.25
| 11.4
| 200,177
| 2,352,079
| ###
| ###
| 0.8 |
2008-Feb-11 Mon
| 12.45
| 12.45
| 11.72
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| 12.21
| ###
| ###
| 12.48
| 121,879
| 0
| ###
| ###
| ### |
2008-Feb-07 Thu
| 12.27
| ###
| ###
| ###
| 142,078
| 0
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| 12.2
| 12.29
| 160,443
| ###
| ###
| ###
| 0.9 |
2008-Feb-05 Tue
| 12.23
| ###
| ###
| 12.88
| 153,389
| 0
| 94.0
| 94.0
| ### |
2008-Feb-04 Mon
| ###
| 12.54
| ###
| 12.29
|
|
| 82.0
| 82.0
| 0.9 |
2008-Feb-01 Fri
| 11.8
| ###
| 11.45
| 11.7
|
|
| ###
| ###
| 0.8 |
2008-Jan-31 Thu
| 11.52
| 11.7
| 10.76
| 11.44
|
|
| 33.4
| 33.4
| 0.8 |
2008-Jan-30 Wed
| ###
| ###
| 11.5
| 11.52
|
|
| ###
| ###
| 0.8 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
| 255,651
| 0
| 77.8
| 77.8
| 0.0 |
2008-Jan-25 Fri
| 11.8
| ###
| 11.8
| ###
|
|
| 50.4
| 50.4
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| 11.4
| 11.42
| 289,649
| ###
| ###
| ###
| 0.8 |
2008-Jan-23 Wed
| ###
| 12.5
| ###
| ###
| 263,356
| 1,645,975
| 78.1
| 78.1
| 0.0 |
2008-Jan-22 Tue
| ###
| 11.75
| ###
| 10.75
|
|
| 64.9
| 64.9
| 0.8 |
2008-Jan-21 Mon
| ###
| ###
| 12.5
| 12.59
|
|
| 36.8
| 36.8
| ### |
2008-Jan-18 Fri
| ###
| ###
| 12.71
| 12.88
|
|
| 43.8
| 43.8
| ### |
2008-Jan-17 Thu
| 12.85
| 13.79
| 12.72
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| 13.5
| 12.85
| ###
|
|
| 48.5
| 48.5
| 0.0 |
2008-Jan-15 Tue
| 15.2
| ###
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| 15.51
| 15.89
| 15.5
| 15.55
| 234,147
| ###
| 81.3
| 81.3
| ### |
2008-Jan-10 Thu
| 15.5
| 15.83
| 15.5
| 15.74
|
|
| 82.7
| 82.7
| 1.1 |
2008-Jan-09 Wed
| 15.58
| ###
| ###
| ###
| 168,442
| 0
| 26.8
| 26.8
| 0.0 |
2008-Jan-08 Tue
| 15.85
| ###
| 15.51
| ###
| 101,823
| ###
| 30.8
| 30.8
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| 15.89
|
|
| ###
| ###
| ### |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2008-Jan-03 Thu
| 15.79
| ###
| ###
| 15.82
|
|
| ###
| ###
| ### |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 15.28
| 15.28
| 14.89
| 15.22
|
|
| ###
| ###
| 1.1 |
2007-Dec-28 Fri
| 15.5
| 15.5
| ###
| ###
| 73,477
| 569,446
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| 14.55
| 15.5
| 14.53
| 15.5
|
|
| 95.7
| 95.7
| 1.1 |
2007-Dec-24 Mon
| ###
| 14.5
| ###
| 14.5
| 77,422
| ###
| 88.7
| 88.7
| 1.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2007-Dec-20 Thu
| ###
| 14.25
| 13.8
| ###
| 263,670
| 3,697,971
| 75.5
| 75.5
| 0.0 |
2007-Dec-19 Wed
| 12.54
| 13.75
| 12.54
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| 12.59
| 12.8
| ###
| 12.53
| 183,340
| 1,173,376
| 40.9
| 40.9
| ### |
2007-Dec-17 Mon
| ###
| 13.23
| 12.85
| 12.85
|
|
| 55.6
| 55.6
| 0.9 |
2007-Dec-14 Fri
| ###
| 13.75
| 12.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2007-Dec-11 Tue
| 13.22
| ###
| ###
| 13.24
|
|
| ###
| ###
| 0.9 |
2007-Dec-10 Mon
| ###
| ###
| 13.2
| ###
| 273,158
| 1,802,842
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2007-Dec-05 Wed
| 14.58
| 14.76
| 14.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| 14.77
| 14.8
|
|
| ###
| ###
| 1.1 |
2007-Dec-03 Mon
| ###
| 15.27
| 14.84
| ###
| 59,226
| 891,647
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| 15.2
| ###
| ###
| ###
| 166,020
| 0
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| ###
| 15.5
| 14.59
| 15.25
|
|
| 32.1
| 32.1
| ### |
2007-Nov-28 Wed
| ###
| ###
| 14.8
| 14.86
| 49,081
| ###
| 9.5
| 9.5
| ### |
2007-Nov-27 Tue
| 14.84
| 15.5
| 14.72
| 15.5
| 130,184
| 1,967,080
| ###
| ###
| 1.1 |
2007-Nov-26 Mon
| 14.8
| ###
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 14.27
| 14.7
| 14.22
| 14.52
|
|
| ###
| ###
| 1.0 |
2007-Nov-22 Thu
| 14.79
| 14.79
| ###
| ###
| 196,042
| ###
| 34.2
| 34.2
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
| 82,588
| 0
| 5.7
| 5.7
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| 15.45
| 15.8
|
|
| ###
| ###
| 1.1 |
2007-Nov-19 Mon
| 15.46
| 16.24
| 15.45
| ###
| 100,355
| 1,590,124
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| ###
| 15.47
| 14.74
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-Nov-15 Thu
| 15.4
| 15.4
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2007-Nov-14 Wed
| ###
| 15.42
| ###
| 15.25
| 203,447
| 1,568,576
| 30.1
| 30.1
| ### |
2007-Nov-13 Tue
| ###
| ###
| 14.77
| ###
| 101,758
| 751,482
| 17.8
| 17.8
| 0.0 |
2007-Nov-12 Mon
| 14.87
| ###
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| 15.41
| 14.88
| 14.88
| 399,985
| 6,057,772
| 10.9
| 10.9
| 1.1 |
2007-Nov-08 Thu
| ###
| 15.41
| 14.86
| 15.41
| 212,249
| 3,212,388
| 91.2
| 91.2
| ### |
2007-Nov-07 Wed
| 14.7
| ###
| 14.7
| ###
| 253,648
| ###
| 86.4
| 86.4
| 0.0 |
2007-Nov-06 Tue
| 14.48
| ###
| ###
| 14.52
|
|
| ###
| ###
| 1.0 |
2007-Nov-05 Mon
| 15.22
| 15.41
| ###
| 14.48
|
|
| ###
| ###
| 1.0 |
2007-Nov-02 Fri
| ###
| 15.25
| 14.7
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2007-Nov-01 Thu
| 15.22
| ###
| ###
| 15.2
| 160,482
| 0
| ###
| ###
| 1.1 |
2007-Oct-31 Wed
| ###
| ###
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| 15.44
| ###
| ###
| 225,277
| ###
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| 14.8
| ###
| 14.75
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2007-Oct-26 Fri
| 14.5
| 14.86
| 14.25
| 14.5
|
|
| ###
| ###
| 1.0 |
2007-Oct-25 Thu
| ###
| 14.46
| ###
| 14.46
|
|
| 85.9
| 85.9
| 1.0 |
2007-Oct-24 Wed
| ###
| 14.25
| 13.83
| 13.87
| 211,554
| ###
| ###
| ###
| ### |
2007-Oct-23 Tue
| 13.25
| 13.54
| 13.24
| 13.5
| 74,943
| 1,003,486
| 78.2
| 78.2
| 1.0 |
2007-Oct-22 Mon
| 12.8
| 13.25
| 12.4
| ###
| 107,585
| 1,379,777
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 13.5
| 13.55
| 13.41
| 13.5
|
|
| 68.5
| 68.5
| 1.0 |
2007-Oct-18 Thu
| 13.48
| 13.52
| 13.41
| 13.5
| 250,028
| 3,366,627
| 65.5
| 65.5
| 1.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2007-Oct-16 Tue
| 12.49
| ###
| 12.49
| ###
| 291,481
| ###
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| 12.7
| 12.8
| 12.58
| ###
| 137,850
| ###
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| 12.58
| ###
| 12.53
| 12.59
|
|
| 67.0
| 67.0
| ### |
2007-Oct-11 Thu
| 12.7
| 12.84
| ###
| 12.79
|
|
| 66.3
| 66.3
| ### |
2007-Oct-10 Wed
| ###
| ###
| 12.49
| 12.56
|
|
| 11.7
| 11.7
| 0.9 |
2007-Oct-09 Tue
| ###
| 12.86
| ###
| 12.84
|
|
| ###
| ###
| 0.9 |
2007-Oct-08 Mon
| ###
| 12.44
| ###
| ###
| 495,071
| 3,079,341
| 69.6
| 69.6
| 0.0 |
2007-Oct-05 Fri
| 12.4
| 12.43
| 11.89
| 11.89
|
|
| ###
| ###
| ### |
2007-Oct-04 Thu
| ###
| ###
| ###
| 12.45
|
|
| ###
| ###
| ### |
2007-Oct-03 Wed
| ###
| 12.88
| 12.56
| 12.8
| 135,679
| ###
| ###
| ###
| 0.9 |
2007-Oct-02 Tue
| ###
| ###
| ###
| 12.85
|
|
| ###
| ###
| 0.9 |
2007-Oct-01 Mon
| ###
| ###
| 12.89
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| 12.8
| ###
| 272,659
| ###
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| 13.24
| ###
| 12.87
| ###
| 589,525
| ###
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| ###
| 12.47
| ###
| 12.28
|
|
| 32.4
| 32.4
| 0.9 |
2007-Sep-24 Mon
| ###
| ###
| 12.46
| 12.5
| 180,329
| 1,123,449
| 11.9
| 11.9
| 0.9 |
2007-Sep-21 Fri
| ###
| ###
| 12.76
| 12.85
| 241,352
| 1,539,825
| 19.6
| 19.6
| 0.9 |
2007-Sep-20 Thu
| ###
| 13.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| 12.75
| 562,080
| 0
| 87.6
| 87.6
| ### |
2007-Sep-18 Tue
| ###
| 12.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 12.43
| 12.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| ###
| 12.49
| 11.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2007-Sep-12 Wed
| 11.5
| ###
| 11.45
| 11.56
|
|
| ###
| ###
| 0.8 |
2007-Sep-11 Tue
| ###
| 11.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| 10.72
| ###
| 10.57
| ###
| 144,657
| ###
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| 10.85
| ###
| 148,329
| 804,684
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| 10.75
| 10.82
|
|
| 24.8
| 24.8
| 0.8 |
2007-Sep-05 Wed
| 10.87
| ###
| 10.85
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| 10.51
| 10.85
| 176,951
| 929,877
| ###
| ###
| 0.8 |
2007-Sep-03 Mon
| ###
| 11.24
| 10.59
| ###
| 507,347
| ###
| 88.0
| 88.0
| 0.0 |
2007-Aug-31 Fri
| 10.5
| ###
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| 10.2
| 10.43
| 10.2
| 10.43
| 313,252
| ###
| 84.7
| 84.7
| 0.7 |
2007-Aug-29 Wed
| ###
| ###
| 9.88
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
| 226,228
| 0
| 76.4
| 76.4
| 0.0 |
2007-Aug-27 Mon
| 9.79
| ###
| 9.79
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| 9.71
| 9.81
| 916,572
| 4,449,957
| ###
| ###
| ### |
2007-Aug-23 Thu
| ###
| 10.4
| 9.79
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| ###
| 9.52
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2007-Aug-21 Tue
| 8.71
| ###
| 8.71
| 8.74
| 143,187
| 623,579
| 64.5
| 64.5
| 0.6 |
2007-Aug-20 Mon
| ###
| 8.8
| ###
| ###
| 228,552
| 1,005,628
| 88.3
| 88.3
| 0.0 |
2007-Aug-17 Fri
| 7.74
| ###
| 7.7
| 7.7
| 140,775
| 541,983
| ###
| ###
| 0.6 |
2007-Aug-16 Thu
| ###
| 8.21
| ###
| 7.84
|
|
| 51.8
| 51.8
| 0.6 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2007-Aug-14 Tue
| 9
| ###
| 8.88
| ###
| 145,970
| ###
| 82.5
| 82.5
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| 8.84
| ###
| 479,129
| 2,117,750
| 37.4
| 37.4
| 0.0 |
2007-Aug-10 Fri
| 9
| ###
| 8.5
| ###
| 574,550
| ###
| 79.0
| 79.0
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| 9.7
| 215,455
| 0
| ###
| ###
| 0.7 |
2007-Aug-08 Wed
| ###
| 9.75
| ###
| 9.75
|
|
| 95.3
| 95.3
| ### |
2007-Aug-07 Tue
| ###
| 9.21
| 8.85
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2007-Aug-06 Mon
| 9
| 9
| 8.47
| 8.87
| 137,576
| 1,201,726
| ###
| ###
| ### |
2007-Aug-03 Fri
| ###
| 9.44
| ###
| ###
| 168,185
| ###
| 70.0
| 70.0
| 0.0 |
2007-Aug-02 Thu
| 9.2
| ###
| ###
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2007-Aug-01 Wed
| 9.75
| 9.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| 9.75
| ###
| 9.72
| 9.72
|
|
| 32.0
| 32.0
| 0.7 |
2007-Jul-30 Mon
| ###
| ###
| 9.54
| ###
| 229,473
| 1,094,586
| 12.3
| 12.3
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| 9.85
| ###
| 259,922
| ###
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| 10.76
| 10.78
| 10.25
| 10.41
|
|
| 14.9
| 14.9
| ### |
2007-Jul-25 Wed
| 10.7
| 10.79
| 10.42
| 10.42
| 267,456
| 2,836,370
| ###
| ###
| 0.7 |
2007-Jul-24 Tue
| 10.28
| 10.51
| ###
| 10.51
| 251,082
| ###
| 83.2
| 83.2
| ### |
2007-Jul-23 Mon
| ###
| ###
| ###
| 10.23
|
|
| 73.8
| 73.8
| ### |
2007-Jul-20 Fri
| ###
| 10.2
| ###
| ###
| 150,882
| ###
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| 10.24
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 10.25
| ###
| 9.79
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2007-Jul-16 Mon
| 10.29
| ###
| ###
| 10.26
| 121,721
| 0
| 37.2
| 37.2
| 0.7 |
2007-Jul-13 Fri
| ###
| 10.4
| ###
| 10.29
| 174,770
| ###
| ###
| ###
| ### |
2007-Jul-12 Thu
| 10.2
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 10.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| 9.89
| ###
| 9.85
| ###
| 384,029
| 1,891,342
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| 9.8
|
|
| ###
| ###
| 0.7 |
2007-Jul-06 Fri
| ###
| ###
| 9.42
| 9.55
| 280,487
| ###
| ###
| ###
| 0.7 |
2007-Jul-05 Thu
| ###
| 9.72
| ###
| 9.59
| 122,954
| 597,556
| 83.0
| 83.0
| 0.7 |
2007-Jul-04 Wed
| ###
| 9.47
| 9.28
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| 9.25
|
|
| ###
| ###
| ### |
2007-Jul-02 Mon
| 8.7
| 8.81
| ###
| 8.8
| 337,872
| 1,488,326
| ###
| ###
| 0.6 |
2007-Jun-29 Fri
| ###
| 8.89
| 8.56
| 8.7
|
|
| ###
| ###
| ### |
2007-Jun-28 Thu
| ###
| 8.73
| 8.45
| 8.5
| 168,056
| ###
| 17.7
| 17.7
| 0.6 |
2007-Jun-27 Wed
| ###
| 8.7
| ###
| ###
| 124,650
| 542,227
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 8.77
| 8.78
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
2007-Jun-25 Mon
| 8.8
| 8.8
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2007-Jun-22 Fri
| 8.5
| 8.87
| 8.5
| 8.8
|
|
| ###
| ###
| 0.6 |
2007-Jun-21 Thu
| ###
| 8.5
| ###
| 8.47
|
|
| 76.5
| 76.5
| ### |
2007-Jun-20 Wed
| 8.4
| 8.78
| 8.2
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| 7.79
| 7.85
|
|
| ###
| ###
| ### |
2007-Jun-18 Mon
| 7.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| 7.7
| 8
| 7.7
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| 7.7
| 88,174
| 0
| 15.9
| 15.9
| 0.6 |
2007-Jun-13 Wed
| 8
| 8
| 7.71
| ###
| 157,582
| ###
| 28.1
| 28.1
| 0.0 |
2007-Jun-12 Tue
| ###
| 8.2
| ###
| ###
| 232,672
| 953,955
| 23.4
| 23.4
| 0.0 |
2007-Jun-08 Fri
| 7.7
| 8.47
| ###
| ###
| 142,647
| ###
| 96.3
| 96.3
| 0.0 |
2007-Jun-07 Thu
| 7.84
| 7.84
| ###
| 7.77
| 204,729
| ###
| 25.2
| 25.2
| 0.6 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
| 508,287
| 0
| 1.7
| 1.7
| 0.0 |
2007-Jun-05 Tue
| 9
| ###
| ###
| ###
| 240,076
| 0
| 9.2
| 9.2
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
| 116,252
| 0
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-31 Thu
| ###
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| 9
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| 9
| 132,623
| 0
| ###
| ###
| 0.6 |
2007-May-28 Mon
| 8.85
| ###
| 8.85
| ###
| 120,920
| 535,071
| ###
| ###
| 0.0 |
2007-May-25 Fri
| 9
| 9
| 8.8
| ###
| 273,145
| ###
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| 9
| ###
| ###
| 45,349
| 204,070
| ###
| ###
| 0.0 |
2007-May-23 Wed
| ###
| 9
| 8.89
| ###
| 133,656
| 1,195,552
| 28.3
| 28.3
| 0.0 |
2007-May-22 Tue
| ###
| ###
| ###
| 9
| 87,580
| 0
| 30.1
| 30.1
| 0.6 |
2007-May-21 Mon
| 9
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| 8.75
| 9
| 8.75
| 9
| 70,648
| ###
| ###
| ###
| 0.6 |
2007-May-17 Thu
| 8.78
| 8.8
| ###
| 8.7
| 56,678
| 249,383
| 26.2
| 26.2
| ### |
2007-May-16 Wed
| 8.78
| 8.79
| ###
| 8.7
|
|
| 31.2
| 31.2
| ### |
2007-May-15 Tue
| ###
| 9
| ###
| 8.78
|
|
| ###
| ###
| 0.6 |
2007-May-14 Mon
| 8.75
| 9
| 8.75
| 9
| 130,271
| 1,156,155
| ###
| ###
| 0.6 |
2007-May-11 Fri
| ###
| 8.75
| ###
| 8.75
| 82,341
| 360,241
| ###
| ###
| 0.6 |
2007-May-10 Thu
| 8.45
| ###
| 8.4
| ###
| 127,072
| ###
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| 8.54
| ###
| 8.4
|
|
| 91.5
| 91.5
| ### |
2007-May-08 Tue
| 7.56
| ###
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-07 Mon
| 7.45
| 7.56
| 7.4
| 7.55
| 223,149
| 1,669,154
| 77.5
| 77.5
| ### |
2007-May-04 Fri
| 7.56
| 7.56
| 7.4
| 7.48
|
|
| 22.3
| 22.3
| 0.5 |
2007-May-03 Thu
| 7.56
| ###
| 7.56
| 7.58
| 200,479
| ###
| ###
| ###
| ### |
2007-May-02 Wed
| ###
| ###
| ###
| 7.55
| 354,582
| 0
| ###
| ###
| ### |
2007-May-01 Tue
| 7.29
| 7.43
| ###
| ###
| 141,986
| 527,477
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
| 206,127
| 0
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| 7.44
| 7.44
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2007-Apr-26 Thu
| 7.54
| 7.54
| 7.41
| 7.44
|
|
| ###
| ###
| ### |
2007-Apr-24 Tue
| 7.48
| 7.55
| 7.48
| 7.51
| 225,326
| 1,693,324
| ###
| ###
| ### |
2007-Apr-23 Mon
| 7.59
| 7.59
| ###
| 7.49
|
|
| 27.8
| 27.8
| ### |
2007-Apr-20 Fri
| ###
| ###
| 7.5
| 7.56
|
|
| ###
| ###
| 0.5 |
2007-Apr-19 Thu
| ###
| ###
| 7.58
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2007-Apr-18 Wed
| 7.5
| ###
| 7.5
| 7.59
| 164,488
| ###
| ###
| ###
| 0.5 |
2007-Apr-17 Tue
| 7.7
| 7.7
| 7.46
| 7.5
| 63,520
| 481,481
| ###
| ###
| 0.5 |
2007-Apr-16 Mon
| 7.48
| 7.8
| 7.48
| ###
| 227,025
| 1,734,471
| 83.0
| 83.0
| 0.0 |
2007-Apr-13 Fri
| ###
| 7.5
| ###
| 7.45
|
|
| 89.4
| 89.4
| 0.5 |
2007-Apr-12 Thu
| 6.77
| ###
| 6.75
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 6.78
| 6.79
| 6.7
| 6.79
|
|
| 70.5
| 70.5
| 0.5 |
2007-Apr-10 Tue
| 6.79
| 6.8
| 6.7
| 6.78
|
|
| 31.0
| 31.0
| 0.5 |
2007-Apr-05 Thu
| ###
| ###
| 6.7
| 6.8
| 117,422
| ###
| 18.7
| 18.7
| 0.5 |
2007-Apr-04 Wed
| 6.85
| ###
| 6.48
| 6.85
| 159,679
| 517,359
| 62.8
| 62.8
| ### |
2007-Apr-03 Tue
| 6.58
| ###
| 6.58
| 6.85
|
|
| ###
| ###
| ### |
2007-Apr-02 Mon
| ###
| ###
| ###
| 6.72
| 146,173
| 0
| ###
| ###
| 0.5 |
2007-Mar-30 Fri
| ###
| ###
| 6.72
| ###
| 15,213,580
| 51,117,628
| 4.1
| 4.1
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| 7.45
| 7.45
|
|
| ###
| ###
| 0.5 |
2007-Mar-28 Wed
| ###
| ###
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2007-Mar-27 Tue
| ###
| ###
| 7.52
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2007-Mar-26 Mon
| ###
| 7.58
| ###
| 7.53
|
|
| ###
| ###
| 0.5 |
2007-Mar-23 Fri
| 7.25
| ###
| ###
| ###
| 142,923
| 0
| 71.6
| 71.6
| 0.0 |
2007-Mar-22 Thu
| 7
| 7.25
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2007-Mar-21 Wed
| 6.47
| 6.85
| 6.47
| 6.85
| 131,473
| ###
| 94.5
| 94.5
| ### |
2007-Mar-20 Tue
| 6.5
| ###
| ###
| 6.48
|
|
| 36.3
| 36.3
| 0.5 |
2007-Mar-19 Mon
| 6.23
| 6.49
| 6.23
| 6.4
| 205,682
| ###
| 88.7
| 88.7
| 0.5 |
2007-Mar-16 Fri
| ###
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
| 59,954
| 0
| 73.7
| 73.7
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
| 88,784
| 0
| 75.2
| 75.2
| 0.0 |
2007-Mar-09 Fri
| ###
| 6.2
| 6
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2007-Mar-08 Thu
| 5.78
| ###
| 5.78
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 5.8
| 5.81
| 5.76
| 5.8
| 104,983
| 607,326
| ###
| ###
| 0.4 |
2007-Mar-06 Tue
| ###
| 5.89
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2007-Mar-05 Mon
| 5.82
| 5.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| 5.81
| 5.84
| 5.7
| 5.82
| 171,773
| ###
| 71.1
| 71.1
| 0.4 |
2007-Mar-01 Thu
| 5.7
| 5.89
| ###
| 5.8
| 178,940
| 526,978
| ###
| ###
| 0.4 |
2007-Feb-28 Wed
| ###
| 5.74
| 5.23
| 5.74
|
|
| ###
| ###
| 0.4 |
2007-Feb-27 Tue
| 5.83
| 5.84
| 5.76
| 5.76
|
|
| 31.2
| 31.2
| ### |
|