End of day Prices (full format), 600 Days for (ABP) ABACUS PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2009-Jan-15 Thu
| 0.245
| 0.25
| ###
| ###
| 2,482,029
| 310,253
| 17.1
| 17.1
| 0.0 |
2009-Jan-14 Wed
| 0.25
| 0.28
| 0.24
| 0.26
| 1,599,484
| ###
| 87.2
| 87.2
| 0.0 |
2009-Jan-13 Tue
| 0.245
| 0.245
| 0.22
| 0.24
| 1,943,172
| 451,787
| 21.1
| 21.1
| 0.0 |
2009-Jan-12 Mon
| ###
| 0.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| ###
| 0.275
| ###
| 0.26
| 3,652,652
| ###
| 95.2
| 95.2
| 0.0 |
2009-Jan-08 Thu
| 0.21
| ###
| 0.21
| ###
| 3,001,857
| ###
| 96.8
| 96.8
| 0.0 |
2009-Jan-07 Wed
| 0.2
| 0.21
| ###
| ###
| 7,024,242
| 737,545
| ###
| ###
| 0.0 |
2009-Jan-06 Tue
| 0.21
| 0.22
| ###
| ###
| 2,004,972
| 220,546
| ###
| ###
| 0.0 |
2009-Jan-05 Mon
| 0.225
| 0.225
| 0.2
| ###
| 1,647,526
| ###
| 4.9
| 4.9
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2008-Dec-31 Wed
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-30 Tue
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-29 Mon
| 0.185
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| ###
| 0.175
| 0.155
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2008-Dec-19 Fri
| 0.185
| 0.185
| ###
| ###
| 10,478,273
| 969,240
| 1.1
| 1.1
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
| 10,501,148
| 0
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| 0.2
| ###
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| 0.24
| 0.245
| 0.22
| 0.22
|
|
| 5.4
| 5.4
| 0.0 |
2008-Dec-12 Fri
| 0.24
| 0.25
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2008-Dec-11 Thu
| 0.255
| 0.27
| 0.24
| 0.245
| 1,907,956
| 486,528
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| 0.25
| 0.27
| 0.24
| 0.26
| 1,760,070
| ###
| 85.3
| 85.3
| 0.0 |
2008-Dec-09 Tue
| 0.26
| 0.26
| 0.24
| 0.25
| 1,584,658
| ###
| 17.9
| 17.9
| 0.0 |
2008-Dec-08 Mon
| 0.23
| ###
| 0.225
| 0.255
| 2,493,949
| ###
| 96.7
| 96.7
| 0.0 |
2008-Dec-05 Fri
| 0.225
| 0.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| 0.25
| 0.25
| 0.22
| 0.225
| 3,587,357
| 843,028
| 7.3
| 7.3
| ### |
2008-Dec-03 Wed
| 0.26
| 0.28
| 0.24
| 0.24
| 3,047,089
| 792,243
| ###
| ###
| 0.0 |
2008-Dec-02 Tue
| 0.28
| 0.28
| 0.25
| 0.255
| 3,556,759
| 942,541
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| ###
| ###
| 0.27
| 0.27
| 1,735,475
| 234,289
| ###
| ###
| ### |
2008-Nov-28 Fri
| 0.27
| 0.28
| 0.26
| 0.275
| 1,659,359
| 448,026
| 72.9
| 72.9
| ### |
2008-Nov-27 Thu
| 0.275
| 0.28
| 0.255
| 0.26
| 2,232,287
| ###
| 11.2
| 11.2
| 0.0 |
2008-Nov-26 Wed
| 0.28
| ###
| 0.245
| 0.245
| 2,345,350
| ###
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| 0.28
| ###
| 0.25
| 0.26
| 1,806,385
| ###
| 9.4
| 9.4
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
| 1,492,145
| 0
| 3.0
| 3.0
| 0.0 |
2008-Nov-21 Fri
| 0.27
| ###
| 0.25
| 0.28
|
|
| 77.7
| 77.7
| ### |
2008-Nov-20 Thu
| ###
| ###
| ###
| 0.28
| 2,614,085
| 0
| ###
| ###
| ### |
2008-Nov-19 Wed
| ###
| ###
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| 0.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| 0.375
| 0.42
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| ###
| 0.385
| ###
| ###
| 4,887,271
| ###
| 11.5
| 11.5
| 0.0 |
2008-Nov-12 Wed
| ###
| 0.4
| 0.285
| 0.4
|
|
| 99.7
| 99.7
| 0.0 |
2008-Nov-11 Tue
| ###
| ###
| 0.24
| ###
| 4,746,171
| 569,540
| 98.1
| 98.1
| 0.0 |
2008-Nov-10 Mon
| 0.255
| 0.28
| 0.225
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| ###
| 0.27
| 5,212,950
| 0
| ###
| ###
| ### |
2008-Nov-05 Wed
| ###
| 0.345
| ###
| ###
| 6,116,753
| ###
| 18.1
| 18.1
| 0.0 |
2008-Nov-04 Tue
| 0.345
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2008-Nov-03 Mon
| 0.345
| 0.345
| 0.325
| ###
| 4,195,249
| ###
| ###
| ###
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| ###
| 0.355
| 0.325
| ###
| 7,931,887
| 2,696,841
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| ###
| ###
| ###
| ###
| 2,738,347
| 0
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| 0.53
| 0.53
| ###
| ###
| 3,485,780
| ###
| 1.5
| 1.5
| 0.0 |
2008-Oct-23 Thu
| 0.55
| 0.56
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| 0.555
| ###
| 1,644,977
| 456,481
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| ###
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| ###
| 0.645
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| 0.7
| 0.72
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2008-Oct-16 Thu
| 0.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| 0.725
| ###
| 0.725
| 0.75
|
|
| ###
| ###
| ### |
2008-Oct-14 Tue
| 0.85
| 0.875
| 0.73
| 0.76
| 3,010,648
| 2,416,045
| 5.3
| 5.3
| 0.1 |
2008-Oct-13 Mon
| 0.73
| ###
| 0.73
| 0.78
| 1,421,471
| ###
| ###
| ###
| 0.1 |
2008-Oct-10 Fri
| 0.785
| 0.785
| 0.655
| 0.685
|
|
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| 0.85
| 0.85
| 0.77
| ###
| 1,511,382
| ###
| 19.8
| 19.8
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| 0.84
| 0.85
| 1,764,185
| 740,957
| ###
| ###
| ### |
2008-Oct-07 Tue
| 0.86
| ###
| 0.86
| ###
| 1,285,789
| 552,889
| ###
| ###
| 0.0 |
2008-Oct-06 Mon
| ###
| 0.925
| 0.855
| 0.87
| 464,440
| 413,351
| ###
| ###
| 0.1 |
2008-Oct-03 Fri
| ###
| ###
| 0.855
| ###
| 1,973,452
| 843,650
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| 0.975
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| ###
| ###
| 1,917,059
| 0
| ###
| ###
| 0.0 |
2008-Sep-30 Tue
| ###
| 0.945
| 0.88
| ###
| 2,078,773
| 1,896,880
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| ###
| 0.925
| 712,044
| 0
| ###
| ###
| ### |
2008-Sep-26 Fri
| ###
| 0.955
| ###
| 0.925
| 2,818,370
| 1,345,771
| 38.8
| 38.8
| ### |
2008-Sep-25 Thu
| ###
| ###
| 0.945
| 0.945
| 5,316,428
| ###
| 11.6
| 11.6
| 0.1 |
2008-Sep-24 Wed
| ###
| ###
| 0.925
| 1
| 3,695,058
| ###
| 70.4
| 70.4
| ### |
2008-Sep-23 Tue
| ###
| ###
| ###
| 1
| 1,032,181
| 0
| 12.2
| 12.2
| ### |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2008-Sep-19 Fri
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| 1
| ###
| 0.925
| 1
|
|
| ###
| ###
| ### |
2008-Sep-17 Wed
| ###
| ###
| 1.045
| ###
| 2,452,589
| 1,281,477
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| 1.045
| 1.045
| 1,986,250
| ###
| 36.6
| 36.6
| 0.1 |
2008-Sep-15 Mon
| ###
| ###
| 1.055
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| 1.075
| 1.075
|
|
| 5.2
| 5.2
| ### |
2008-Sep-11 Thu
| 1.185
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| 1.22
| 1.22
| ###
| 1.185
| 960,957
| 586,183
| ###
| ###
| 0.1 |
2008-Sep-09 Tue
| 1.21
| 1.24
| 1.2
| 1.2
| 920,772
| 1,123,341
| 35.5
| 35.5
| 0.1 |
2008-Sep-08 Mon
| ###
| 1.23
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2008-Sep-05 Fri
| 1.2
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2008-Sep-03 Wed
| ###
| ###
| 1.275
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
| 2,266,647
| 0
| 86.3
| 86.3
| 0.0 |
2008-Sep-01 Mon
| 1.29
| ###
| 1.275
| 1.285
|
|
| 28.1
| 28.1
| ### |
2008-Aug-29 Fri
| 1.275
| ###
| 1.245
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2008-Aug-28 Thu
| 1.26
| 1.26
| 1.225
| 1.25
|
|
| 25.9
| 25.9
| ### |
2008-Aug-27 Wed
| 1.225
| 1.24
| ###
| 1.225
|
|
| 71.1
| 71.1
| 0.1 |
2008-Aug-26 Tue
| 1.22
| 1.23
| ###
| 1.22
|
|
| 65.4
| 65.4
| 0.1 |
2008-Aug-25 Mon
| 1.24
| 1.275
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
2008-Aug-22 Fri
| ###
| 1.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| 1.22
| 1.24
| 1.175
| 1.2
| 1,123,677
| ###
| ###
| ###
| 0.1 |
2008-Aug-20 Wed
| 1.25
| 1.275
| 1.23
| 1.25
|
|
| 65.1
| 65.1
| ### |
2008-Aug-19 Tue
| 1.28
| 1.28
| 1.245
| 1.26
|
|
| 30.2
| 30.2
| ### |
2008-Aug-18 Mon
| 1.29
| ###
| 1.26
| 1.28
|
|
| 29.0
| 29.0
| ### |
2008-Aug-15 Fri
| ###
| ###
| 1.255
| 1.285
|
|
| ###
| ###
| ### |
2008-Aug-14 Thu
| 1.25
| ###
| 1.24
| ###
| 2,096,521
| 1,299,843
| 86.9
| 86.9
| 0.0 |
2008-Aug-13 Wed
| 1.28
| 1.28
| 1.23
| 1.24
| 1,480,680
| 1,858,253
| 22.3
| 22.3
| 0.1 |
2008-Aug-12 Tue
| 1.22
| 1.27
| 1.21
| 1.27
|
|
| 92.0
| 92.0
| ### |
2008-Aug-11 Mon
| 1.2
| 1.24
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2008-Aug-08 Fri
| ###
| 1.22
| 1.185
| 1.21
|
|
| 72.6
| 72.6
| ### |
2008-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2008-Aug-06 Wed
| ###
| 1.2
| ###
| ###
| 1,662,879
| 997,727
| 80.3
| 80.3
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2008-Aug-04 Mon
| ###
| 1.225
| ###
| 1.2
| 843,387
| 516,574
| 33.8
| 33.8
| 0.1 |
2008-Aug-01 Fri
| 1.2
| ###
| ###
| 1.2
|
|
| 74.2
| 74.2
| 0.1 |
2008-Jul-31 Thu
| 1.2
| 1.22
| 1.175
| ###
| 1,460,120
| ###
| 28.7
| 28.7
| 0.0 |
2008-Jul-30 Wed
| ###
| 1.2
| 1.155
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| 1.125
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2008-Jul-25 Fri
| ###
| 1.245
| ###
| ###
| 1,270,972
| 791,180
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| 1.22
| 1.25
| 1.175
| 1.225
| 1,671,859
| 2,027,129
| ###
| ###
| 0.1 |
2008-Jul-23 Wed
| ###
| 1.255
| ###
| ###
| 1,557,088
| 977,072
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| ###
| 1.085
|
|
| ###
| ###
| 0.1 |
2008-Jul-21 Mon
| ###
| ###
| 1.075
| ###
| 2,401,429
| ###
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| 1.055
| 1.085
|
|
| ###
| ###
| 0.1 |
2008-Jul-17 Thu
| 1.055
| ###
| ###
| ###
| 1,068,627
| 0
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| 1.025
| ###
| 2,742,848
| ###
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| 1.025
| ###
| ###
| ###
| 1,957,471
| 0
| ###
| ###
| 0.0 |
2008-Jul-10 Thu
| ###
| 1.055
| ###
| 1
| 1,999,171
| ###
| ###
| ###
| ### |
2008-Jul-09 Wed
| ###
| ###
| ###
| ###
| 1,571,128
| 0
| 18.7
| 18.7
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| 1.075
| ###
| 1,262,824
| ###
| 66.6
| 66.6
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
| 1,449,622
| 0
| 34.9
| 34.9
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| 1.125
| 849,540
| 0
| ###
| ###
| ### |
2008-Jun-30 Mon
| 1.225
| 1.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| 1.2
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2008-Jun-26 Thu
| ###
| 1.28
| 1.2
| 1.21
|
|
| 21.1
| 21.1
| ### |
2008-Jun-25 Wed
| 1.21
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| 1.225
| ###
| 1.2
| 1.23
|
|
| 73.6
| 73.6
| 0.1 |
2008-Jun-23 Mon
| 1.2
| 1.29
| 1.2
| 1.26
| 1,771,747
| 2,205,825
| 92.1
| 92.1
| ### |
2008-Jun-20 Fri
| 1.2
| 1.29
| ###
| 1.25
| 1,905,489
| 1,229,040
| ###
| ###
| ### |
2008-Jun-19 Thu
| ###
| 1.24
| ###
| 1.21
| 3,941,747
| 2,443,883
| 91.5
| 91.5
| ### |
2008-Jun-18 Wed
| 1.21
| 1.225
| ###
| 1.185
| 3,904,382
| ###
| 22.6
| 22.6
| 0.1 |
2008-Jun-17 Tue
| 1.29
| 1.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| 1.255
| 1.275
|
|
| ###
| ###
| ### |
2008-Jun-13 Fri
| ###
| ###
| ###
| ###
| 1,114,378
| 0
| 76.0
| 76.0
| 0.0 |
2008-Jun-12 Thu
| 1.28
| ###
| ###
| ###
| 992,244
| 0
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| ###
| ###
| 1.245
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 1.345
| 1.345
| 1.24
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| 1.355
| 1.355
| ###
| ###
| 1,880,855
| 1,274,279
| 25.2
| 25.2
| 0.0 |
2008-Jun-04 Wed
| ###
| 1.355
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
| 1,825,482
| 0
| 84.9
| 84.9
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| ###
| ###
| 834,441
| 0
| 33.8
| 33.8
| 0.0 |
2008-May-30 Fri
| ###
| ###
| 1.28
| ###
| 5,082,247
| ###
| ###
| ###
| 0.0 |
2008-May-29 Thu
| ###
| ###
| ###
| ###
| 958,083
| 0
| ###
| ###
| 0.0 |
2008-May-28 Wed
| ###
| 1.325
| 1.29
| ###
| 1,922,143
| ###
| 75.8
| 75.8
| 0.0 |
2008-May-27 Tue
| ###
| ###
| ###
| ###
| 703,479
| 0
| 27.7
| 27.7
| 0.0 |
2008-May-26 Mon
| ###
| ###
| ###
| ###
| 1,004,385
| 0
| ###
| ###
| 0.0 |
2008-May-23 Fri
| 1.29
| ###
| 1.29
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2008-May-22 Thu
| ###
| ###
| 1.29
| 1.325
|
|
| ###
| ###
| 0.1 |
2008-May-21 Wed
| 1.325
| ###
| ###
| 1.325
|
|
| 67.7
| 67.7
| 0.1 |
2008-May-20 Tue
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-19 Mon
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-16 Fri
| ###
| ###
| ###
| ###
| 618,450
| 0
| ###
| ###
| 0.0 |
2008-May-15 Thu
| ###
| ###
| ###
| 1.355
|
|
| ###
| ###
| ### |
2008-May-14 Wed
| ###
| ###
| ###
| ###
| 636,157
| 0
| ###
| ###
| 0.0 |
2008-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2008-May-12 Mon
| 1.355
| ###
| ###
| 1.355
|
|
| 68.4
| 68.4
| ### |
2008-May-09 Fri
| ###
| ###
| ###
| 1.355
| 573,924
| 0
| ###
| ###
| ### |
2008-May-08 Thu
| 1.275
| ###
| 1.275
| ###
| 984,883
| ###
| ###
| ###
| 0.0 |
2008-May-07 Wed
| ###
| ###
| 1.255
| 1.325
|
|
| ###
| ###
| 0.1 |
2008-May-06 Tue
| ###
| 1.375
| ###
| ###
| 782,048
| 537,658
| ###
| ###
| 0.0 |
2008-May-05 Mon
| 1.355
| ###
| 1.325
| ###
| 799,049
| ###
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| 1.345
|
|
| ###
| ###
| ### |
2008-May-01 Thu
| 1.345
| 1.375
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| ###
| ###
| 2,576,974
| 0
| 24.2
| 24.2
| 0.0 |
2008-Apr-29 Tue
| ###
| 1.385
| ###
| ###
| 1,225,923
| 848,951
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| ###
| 1.4
| ###
| ###
| 622,921
| 436,044
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
| 1,254,974
| 0
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| ###
| 1.375
| 1.29
| ###
| 1,682,079
| 2,241,370
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| 1.325
| 1.345
| 1.28
| 1.29
|
|
| 17.8
| 17.8
| 0.1 |
2008-Apr-21 Mon
| ###
| ###
| 1.255
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2008-Apr-18 Fri
| 1.325
| ###
| 1.26
| 1.27
| 731,978
| 461,146
| 8.4
| 8.4
| ### |
2008-Apr-17 Thu
| ###
| ###
| 1.27
| 1.29
|
|
| ###
| ###
| 0.1 |
2008-Apr-16 Wed
| 1.27
| 1.28
| 1.245
| 1.27
|
|
| ###
| ###
| ### |
2008-Apr-15 Tue
| 1.23
| ###
| 1.2
| 1.27
| 1,772,159
| ###
| ###
| ###
| ### |
2008-Apr-14 Mon
| 1.255
| 1.285
| 1.2
| 1.25
|
|
| ###
| ###
| ### |
2008-Apr-11 Fri
| 1.345
| 1.345
| ###
| ###
| 775,452
| ###
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
| 1,312,474
| 0
| 18.0
| 18.0
| 0.0 |
2008-Apr-09 Wed
| 1.4
| ###
| ###
| 1.385
| 759,441
| 0
| 33.7
| 33.7
| 0.1 |
2008-Apr-08 Tue
| ###
| 1.42
| ###
| 1.4
| 1,815,950
| 1,289,324
| 76.5
| 76.5
| ### |
2008-Apr-07 Mon
| 1.355
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 1.41
| 1.43
| 1.375
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2008-Apr-03 Thu
| ###
| 1.42
| ###
| ###
| 856,155
| 607,870
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| 1.455
| 1.455
| ###
| 1.42
| 1,814,945
| 1,320,372
| ###
| ###
| ### |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
| 1,639,554
| 0
| 82.5
| 82.5
| 0.0 |
2008-Mar-31 Mon
| 1.26
| ###
| 1.26
| 1.325
| 2,076,882
| ###
| ###
| ###
| 0.1 |
2008-Mar-28 Fri
| 1.275
| ###
| 1.26
| 1.26
|
|
| 25.1
| 25.1
| ### |
2008-Mar-27 Thu
| 1.285
| 1.325
| 1.26
| 1.325
|
|
| ###
| ###
| 0.1 |
2008-Mar-26 Wed
| 1.23
| ###
| 1.21
| ###
| 1,645,721
| ###
| 94.0
| 94.0
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| 1.26
|
|
| ###
| ###
| ### |
2008-Mar-20 Thu
| 1.145
| 1.29
| ###
| 1.26
|
|
| 97.7
| 97.7
| ### |
2008-Mar-19 Wed
| ###
| ###
| 1.145
| ###
| 2,718,028
| 1,556,071
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
| 2,223,870
| 0
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
| 1,553,484
| 0
| 33.6
| 33.6
| 0.0 |
2008-Mar-14 Fri
| ###
| 1.145
| ###
| ###
| 704,875
| 403,540
| 74.7
| 74.7
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| ###
| 1.21
| ###
| 1.145
|
|
| 21.1
| 21.1
| ### |
2008-Mar-11 Tue
| 1.085
| ###
| ###
| ###
| 1,956,229
| 0
| 93.1
| 93.1
| 0.0 |
2008-Mar-10 Mon
| 1.145
| ###
| ###
| 1.125
|
|
| 37.2
| 37.2
| ### |
2008-Mar-07 Fri
| ###
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| 1.255
| 1.28
| 1.175
| 1.21
|
|
| 14.8
| 14.8
| ### |
2008-Mar-05 Wed
| 1.25
| 1.25
| ###
| 1.25
|
|
| 75.2
| 75.2
| ### |
2008-Mar-04 Tue
| 1.285
| 1.29
| 1.22
| 1.25
| 1,761,148
| 2,210,240
| 27.8
| 27.8
| ### |
2008-Mar-03 Mon
| ###
| 1.325
| 1.285
| 1.285
| 888,625
| 1,159,655
| ###
| ###
| ### |
2008-Feb-29 Fri
| ###
| ###
| 1.275
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| 1.385
| 1.43
| 1.375
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2008-Feb-26 Tue
| 1.43
| ###
| 1.375
| 1.41
| 1,648,284
| ###
| 27.7
| 27.7
| ### |
2008-Feb-25 Mon
| 1.445
| 1.455
| ###
| ###
| 1,544,289
| 1,123,470
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2008-Feb-21 Thu
| 1.48
| 1.48
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2008-Feb-20 Wed
| 1.485
| 1.485
| 1.42
| 1.42
|
|
| 12.3
| 12.3
| ### |
2008-Feb-19 Tue
| 1.485
| 1.53
| 1.475
| 1.49
|
|
| ###
| ###
| ### |
2008-Feb-18 Mon
| 1.45
| 1.485
| 1.45
| 1.485
|
|
| ###
| ###
| ### |
2008-Feb-15 Fri
| 1.46
| 1.47
| 1.385
| 1.45
|
|
| ###
| ###
| ### |
2008-Feb-14 Thu
| ###
| 1.48
| 1.44
| 1.455
|
|
| ###
| ###
| ### |
2008-Feb-13 Wed
| 1.47
| 1.48
| ###
| 1.475
| 4,503,747
| 3,332,772
| ###
| ###
| 0.1 |
2008-Feb-12 Tue
| 1.48
| 1.485
| 1.47
| 1.475
| 2,095,350
| 3,095,879
| 40.0
| 40.0
| 0.1 |
2008-Feb-11 Mon
| 1.485
| 1.485
| 1.45
| 1.47
|
|
| 43.4
| 43.4
| ### |
2008-Feb-08 Fri
| 1.46
| ###
| 1.46
| 1.475
| 3,110,752
| 2,270,848
| 72.2
| 72.2
| 0.1 |
2008-Feb-07 Thu
| 1.485
| 1.52
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2008-Feb-06 Wed
| ###
| ###
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2008-Feb-05 Tue
| 1.54
| 1.54
| 1.48
| 1.48
| 302,389
| ###
| 14.2
| 14.2
| 0.1 |
2008-Feb-04 Mon
| 1.42
| ###
| 1.42
| 1.49
|
|
| 91.6
| 91.6
| ### |
2008-Feb-01 Fri
| ###
| 1.46
| ###
| 1.44
|
|
| 71.0
| 71.0
| 0.1 |
2008-Jan-31 Thu
| 1.42
| 1.44
| ###
| 1.42
| 2,092,772
| ###
| 67.6
| 67.6
| ### |
2008-Jan-30 Wed
| 1.42
| 1.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| 1.44
| 1.46
| ###
| 1.425
|
|
| 39.3
| 39.3
| ### |
2008-Jan-25 Fri
| 1.44
| 1.45
| ###
| 1.45
|
|
| ###
| ###
| ### |
2008-Jan-24 Thu
| ###
| 1.44
| ###
| 1.44
|
|
| 80.5
| 80.5
| 0.1 |
2008-Jan-23 Wed
| ###
| ###
| 1.27
| ###
| 2,473,940
| 1,570,951
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| 1.43
| 1.43
| ###
| ###
|
|
| 42.9
| 42.9
| 0.0 |
2008-Jan-21 Mon
| 1.44
| 1.46
| 1.44
| 1.45
|
|
| 85.2
| 85.2
| ### |
2008-Jan-18 Fri
| 1.44
| 1.48
| 1.43
| 1.455
|
|
| 76.7
| 76.7
| ### |
2008-Jan-17 Thu
| 1.445
| 1.525
| 1.445
| 1.48
| 804,858
| ###
| ###
| ###
| 0.1 |
2008-Jan-16 Wed
| 1.44
| 1.5
| ###
| 1.48
|
|
| 89.5
| 89.5
| 0.1 |
2008-Jan-15 Tue
| 1.46
| 1.5
| ###
| 1.43
| 625,480
| ###
| ###
| ###
| 0.1 |
2008-Jan-14 Mon
| 1.5
| 1.52
| 1.45
| 1.49
|
|
| 39.8
| 39.8
| ### |
2008-Jan-11 Fri
| 1.53
| 1.56
| 1.485
| 1.51
|
|
| ###
| ###
| 0.1 |
2008-Jan-10 Thu
| 1.56
| 1.56
| ###
| 1.54
| 1,221,680
| ###
| ###
| ###
| ### |
2008-Jan-09 Wed
| ###
| ###
| ###
| 1.555
| 1,691,456
| 0
| 8.0
| 8.0
| ### |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| 1.57
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2008-Jan-04 Fri
| ###
| 1.675
| ###
| 1.675
|
|
| 85.7
| 85.7
| ### |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2008-Jan-02 Wed
| ###
| 1.74
| ###
| ###
| 230,143
| 200,224
| 28.9
| 28.9
| 0.0 |
2007-Dec-31 Mon
| ###
| 1.75
| ###
| 1.745
| 923,577
| 808,129
| ###
| ###
| 0.1 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
| 11,018,628
| 0
| 70.7
| 70.7
| 0.0 |
2007-Dec-24 Mon
| 1.685
| 1.685
| ###
| ###
| 682,988
| ###
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 1.725
| 1.725
| ###
| ###
| 2,983,172
| 2,572,985
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| 1.72
| 1.75
| 1.625
| 1.75
|
|
| 82.8
| 82.8
| 0.1 |
2007-Dec-19 Wed
| ###
| 1.77
| ###
| 1.755
|
|
| ###
| ###
| 0.1 |
2007-Dec-18 Tue
| 1.51
| 1.73
| 1.45
| 1.73
|
|
| 99.6
| 99.6
| ### |
2007-Dec-17 Mon
| 1.77
| 1.77
| ###
| 1.7
| 1,755,522
| ###
| 28.6
| 28.6
| ### |
2007-Dec-14 Fri
| 1.83
| 1.83
| 1.71
| 1.77
| 1,340,024
| 2,371,842
| 19.8
| 19.8
| ### |
2007-Dec-13 Thu
| 1.825
| 1.83
| ###
| ###
| 662,284
| 605,989
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 1.82
| ###
| 1.8
| 1.83
| 895,280
| 805,752
| ###
| ###
| ### |
2007-Dec-11 Tue
| 1.825
| 1.845
| ###
| ###
| 1,235,586
| 1,139,828
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| 1.83
| 1.845
| 1.82
| 1.82
| 1,844,376
| ###
| ###
| ###
| ### |
2007-Dec-07 Fri
| ###
| 1.85
| ###
| 1.84
|
|
| ###
| ###
| ### |
2007-Dec-06 Thu
| 1.85
| 1.85
| 1.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| 1.82
| 1.825
| ###
| 1.82
|
|
| 68.6
| 68.6
| ### |
2007-Dec-04 Tue
| 1.825
| 1.85
| 1.8
| 1.825
| 672,145
| ###
| 68.0
| 68.0
| ### |
2007-Dec-03 Mon
| ###
| 1.85
| 1.78
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2007-Nov-30 Fri
| 1.78
| 1.81
| 1.78
| 1.81
|
|
| 75.6
| 75.6
| ### |
2007-Nov-29 Thu
| 1.81
| 1.825
| ###
| 1.8
| 1,882,549
| 1,717,825
| 36.8
| 36.8
| 0.1 |
2007-Nov-28 Wed
| 1.775
| 1.8
| 1.755
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Nov-27 Tue
| ###
| 1.81
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Nov-26 Mon
| 1.8
| 1.845
| 1.8
| 1.825
|
|
| ###
| ###
| ### |
2007-Nov-23 Fri
| 1.77
| 1.81
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Nov-22 Thu
| 1.83
| 1.83
| 1.77
| 1.8
| 956,726
| ###
| ###
| ###
| 0.1 |
2007-Nov-21 Wed
| 1.855
| 1.86
| 1.8
| 1.83
| 1,358,854
| ###
| ###
| ###
| ### |
2007-Nov-20 Tue
| 1.845
| 1.89
| 1.82
| 1.89
| 1,431,453
| 2,655,345
| ###
| ###
| ### |
2007-Nov-19 Mon
| 1.87
| 1.89
| 1.855
| 1.88
|
|
| ###
| ###
| 0.1 |
2007-Nov-16 Fri
| 1.855
| 1.875
| 1.85
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Nov-15 Thu
| 1.88
| 1.88
| 1.84
| 1.86
|
|
| 28.5
| 28.5
| 0.1 |
2007-Nov-14 Wed
| 1.87
| 1.88
| 1.855
| ###
| 1,477,941
| 2,760,054
| 34.6
| 34.6
| 0.0 |
2007-Nov-13 Tue
| 1.87
| 1.87
| ###
| 1.85
| 949,450
| ###
| ###
| ###
| 0.1 |
2007-Nov-12 Mon
| ###
| ###
| 1.88
| 1.88
|
|
| 32.2
| 32.2
| 0.1 |
2007-Nov-09 Fri
| ###
| ###
| 1.87
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
| 520,059
| 0
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| 1.925
| 1.925
| ###
| ###
| 1,158,170
| ###
| 23.6
| 23.6
| 0.0 |
2007-Nov-06 Tue
| ###
| 1.925
| 1.89
| 1.925
| 988,458
| 1,885,483
| ###
| ###
| 0.1 |
2007-Nov-05 Mon
| ###
| ###
| 1.89
| ###
| 826,159
| 780,720
| 80.6
| 80.6
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
| 255,745
| 0
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
| 2,248,484
| 0
| 58.6
| 58.6
| 0.0 |
2007-Oct-31 Wed
| 1.88
| ###
| 1.86
| ###
| 1,676,570
| ###
| 84.3
| 84.3
| 0.0 |
2007-Oct-30 Tue
| 1.86
| ###
| 1.86
| ###
| 955,675
| 888,777
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| 1.88
| ###
| 1.86
| 1.88
| 512,251
| ###
| 68.3
| 68.3
| 0.1 |
2007-Oct-26 Fri
| 1.89
| ###
| 1.86
| ###
| 932,526
| 867,249
| 70.2
| 70.2
| 0.0 |
2007-Oct-25 Thu
| 1.88
| ###
| 1.855
| ###
| 952,629
| ###
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| 1.875
| ###
| 1.86
| 1.86
|
|
| 36.0
| 36.0
| 0.1 |
2007-Oct-23 Tue
| 1.875
| 1.88
| 1.86
| 1.87
|
|
| 28.4
| 28.4
| ### |
2007-Oct-22 Mon
| 1.86
| 1.89
| 1.855
| 1.875
| 478,959
| 896,850
| 73.8
| 73.8
| ### |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| 1.925
| 1.875
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| 1.875
| ###
| 609,229
| 571,152
| 66.6
| 66.6
| 0.0 |
2007-Oct-15 Mon
| 1.885
| ###
| ###
| 1.89
|
|
| 72.8
| 72.8
| ### |
2007-Oct-12 Fri
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| 1.89
| ###
| 1,340,229
| ###
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| 1.89
| ###
| 804,579
| 760,327
| 15.4
| 15.4
| 0.0 |
2007-Oct-08 Mon
| 1.955
| 1.955
| 1.925
| ###
| 482,057
| ###
| 23.9
| 23.9
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
| 970,884
| 0
| 67.8
| 67.8
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| 1.925
| ###
| 847,543
| ###
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
| 316,986
| 0
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
| 975,723
| 0
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
| 1,760,259
| 0
| 62.2
| 62.2
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
| 2,485,089
| 0
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| 1.84
| 1.89
|
|
| 32.6
| 32.6
| ### |
2007-Sep-18 Tue
| ###
| ###
| 1.87
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 1.89
| ###
| 1.885
| ###
| 1,326,275
| ###
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| ###
| 1.925
| ###
| ###
| 892,746
| ###
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
| 510,572
| 0
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
| 382,154
| 0
| 20.9
| 20.9
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| ###
| ###
| 946,322
| 0
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| 1.88
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| 1.88
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2007-Aug-27 Mon
| 1.88
| ###
| 1.85
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2007-Aug-24 Fri
| 1.85
| 1.885
| 1.83
| 1.87
| 1,578,771
| ###
| ###
| ###
| ### |
2007-Aug-23 Thu
| 1.81
| 1.88
| 1.81
| 1.87
| 1,047,645
| ###
| ###
| ###
| ### |
2007-Aug-22 Wed
| 1.825
| 1.84
| 1.77
| 1.83
| 805,672
| ###
| ###
| ###
| ### |
2007-Aug-21 Tue
| 1.78
| ###
| 1.77
| ###
| 996,626
| ###
| 68.9
| 68.9
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| 1.755
| 1.785
|
|
| 26.4
| 26.4
| 0.1 |
2007-Aug-17 Fri
| 1.78
| 1.8
| 1.755
| 1.775
|
|
| ###
| ###
| ### |
2007-Aug-16 Thu
| 1.85
| 1.855
| 1.77
| 1.78
| 930,641
| 1,686,786
| ###
| ###
| 0.1 |
2007-Aug-15 Wed
| 1.85
| 1.85
| 1.77
| 1.81
|
|
| ###
| ###
| ### |
2007-Aug-14 Tue
| ###
| ###
| 1.87
| 1.89
| 676,587
| ###
| ###
| ###
| ### |
2007-Aug-13 Mon
| ###
| ###
| 1.85
| ###
| 2,075,382
| 1,919,728
| 31.5
| 31.5
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| 1.855
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2007-Aug-09 Thu
| 1.885
| 1.945
| 1.86
| 1.945
|
|
| 84.7
| 84.7
| 0.1 |
2007-Aug-08 Wed
| ###
| ###
| 1.87
| 1.885
| 1,977,720
| ###
| 24.2
| 24.2
| 0.1 |
2007-Aug-07 Tue
| ###
| ###
| 1.825
| 1.89
|
|
| ###
| ###
| ### |
2007-Aug-06 Mon
| 1.87
| 1.88
| 1.83
| 1.88
| 565,458
| 1,048,924
| 82.3
| 82.3
| 0.1 |
2007-Aug-03 Fri
| ###
| ###
| 1.83
| 1.885
|
|
| 35.8
| 35.8
| 0.1 |
2007-Aug-02 Thu
| ###
| ###
| 1.86
| 1.89
|
|
| 49.7
| 49.7
| ### |
2007-Aug-01 Wed
| 1.945
| 1.945
| 1.875
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| 1.945
| 1,695,042
| 0
| ###
| ###
| 0.1 |
2007-Jul-30 Mon
| 1.945
| 1.945
| 1.88
| 1.945
| 1,294,923
| 2,476,540
| ###
| ###
| 0.1 |
2007-Jul-27 Fri
| ###
| ###
| 1.87
| 1.945
| 1,500,359
| ###
| ###
| ###
| 0.1 |
2007-Jul-26 Thu
| ###
| 1.945
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
| 540,125
| 0
| 18.6
| 18.6
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| 1.89
| ###
| 2,004,345
| ###
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| 1.89
| ###
| 493,074
| 465,954
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 2,995,159
| 0
| 67.9
| 67.9
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| 1.945
| 1.945
| 1.89
| ###
| 841,253
| ###
| 33.6
| 33.6
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| 1.875
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2007-Jul-11 Wed
| 1.87
| ###
| 1.86
| ###
| 1,320,471
| ###
| 82.1
| 82.1
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| 1.87
| 1.89
|
|
| 35.9
| 35.9
| ### |
2007-Jul-09 Mon
| 1.925
| 1.925
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 472,456
| 0
| 22.5
| 22.5
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 1,286,645
| 0
| 66.0
| 66.0
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| 1.925
| ###
| 1,128,321
| ###
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| 1.875
| ###
| 866,752
| 812,580
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| 1.86
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| 1.89
| ###
| 1.85
| 1.88
| 654,841
| 605,727
| ###
| ###
| 0.1 |
2007-Jun-26 Tue
| ###
| ###
| 1.86
| 1.86
| 373,175
| 347,052
| 15.6
| 15.6
| 0.1 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2007-Jun-21 Thu
| 2
| 2
| ###
| ###
| 1,787,520
| 1,787,520
| 27.0
| 27.0
| 0.0 |
2007-Jun-20 Wed
| ###
| 2
| ###
| 2
| 638,944
| 638,944
| 63.7
| 63.7
| 0.1 |
2007-Jun-19 Tue
| ###
| ###
| 1.925
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
| 663,545
| 0
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
| 2,462,744
| 0
| 14.2
| 14.2
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| 2
| 719,983
| 0
| 20.6
| 20.6
| 0.1 |
2007-Jun-13 Wed
| 2
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2007-Jun-12 Tue
| 2
| ###
| ###
| ###
| 1,333,287
| 0
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| 1.975
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| 2
| ###
| 260,259
| 260,259
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| 2
| ###
| 381,658
| 381,658
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| 2
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Jun-04 Mon
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-31 Thu
| ###
| ###
| 2
| ###
| 549,978
| 549,978
| 77.7
| 77.7
| 0.0 |
2007-May-30 Wed
| 2
| ###
| ###
| ###
| 1,806,245
| 0
| 41.0
| 41.0
| 0.0 |
2007-May-29 Tue
| 2
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2007-May-28 Mon
| ###
| 2
| ###
| ###
| 506,641
| 506,641
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
| 218,588
| 0
| 79.7
| 79.7
| 0.0 |
2007-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
| 767,148
| 0
| ###
| ###
| 0.0 |
2007-May-21 Mon
| ###
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
| 643,241
| 0
| 13.0
| 13.0
| 0.0 |
2007-May-17 Thu
| 1.975
| ###
| 1.975
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2007-May-16 Wed
| ###
| ###
| ###
| 1.975
|
|
| ###
| ###
| ### |
2007-May-15 Tue
| ###
| ###
| 1.925
| ###
| 466,829
| 449,322
| ###
| ###
| 0.0 |
2007-May-14 Mon
| ###
| 1.975
| 1.945
| ###
| 436,186
| 854,924
| 35.8
| 35.8
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
| 1,313,789
| 0
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
| 759,873
| 0
| 27.2
| 27.2
| 0.0 |
2007-May-09 Wed
| ###
| ###
| ###
| 1.945
| 494,085
| 0
| 67.8
| 67.8
| 0.1 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
| 1,128,653
| 0
| 26.8
| 26.8
| 0.0 |
2007-May-07 Mon
| 1.945
| ###
| 1.945
| ###
| 411,526
| ###
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| 1.975
| ###
| 1.975
| 364,759
| ###
| ###
| ###
| ### |
2007-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2007-Apr-26 Thu
| 2
| 2
| 1.955
| 1.985
| 702,854
| ###
| ###
| ###
| ### |
2007-Apr-24 Tue
| 2
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2007-Apr-23 Mon
| 2
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2007-Apr-20 Fri
| 1.975
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Apr-19 Thu
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| 1.945
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| ###
| 1.945
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| 1.87
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Apr-13 Fri
| ###
| 1.945
| ###
| ###
| 1,330,947
| 1,294,345
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| 1.925
|
|
| 27.0
| 27.0
| 0.1 |
2007-Apr-11 Wed
| 1.945
| 1.945
| 1.925
| ###
| 492,225
| 952,455
| 32.7
| 32.7
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2007-Apr-05 Thu
| 1.945
| ###
| ###
| ###
| 633,988
| 0
| 20.3
| 20.3
| 0.0 |
2007-Apr-04 Wed
| 1.945
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| 1.925
| 1.945
| 2,480,951
| ###
| ###
| ###
| 0.1 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
| 411,859
| 0
| 74.5
| 74.5
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
| 2,227,650
| 0
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| 2
| 2
| ###
| ###
| 575,479
| 575,479
| 35.6
| 35.6
| 0.0 |
2007-Mar-27 Tue
| 2
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| 2
| 5,497,288
| 0
| ###
| ###
| 0.1 |
2007-Mar-21 Wed
| ###
| ###
| 2
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2007-Mar-20 Tue
| ###
| 2
| ###
| 2
|
|
| 87.6
| 87.6
| 0.1 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| 1.925
| ###
| 4,072,848
| ###
| 37.2
| 37.2
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| 1.925
| ###
| 982,252
| ###
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| 1.925
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| 1.87
| 1.89
| 1,618,556
| 1,513,349
| 31.3
| 31.3
| ### |
2007-Mar-07 Wed
| 1.89
| ###
| ###
| ###
| 1,175,221
| 0
| 65.9
| 65.9
| 0.0 |
2007-Mar-06 Tue
| 1.85
| 1.925
| 1.85
| 1.925
|
|
| ###
| ###
| 0.1 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| 1.855
| ###
| 924,173
| 857,170
| 23.0
| 23.0
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| 1.88
| ###
| 577,421
| 542,775
| 40.6
| 40.6
| 0.0 |
2007-Feb-28 Wed
| 1.85
| ###
| 1.82
| ###
| 2,307,285
| 2,099,629
| 75.3
| 75.3
| 0.0 |
2007-Feb-27 Tue
| 1.89
| ###
| 1.89
| ###
| 1,405,245
| 1,327,956
| 76.0
| 76.0
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| 1.87
| ###
| 830,125
| ###
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
| 3,278,979
| 0
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| 1.87
| ###
| 1,206,548
| 1,128,122
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| 1.875
| ###
| 1.855
| ###
| 8,230,529
| ###
| 81.0
| 81.0
| 0.0 |
2007-Feb-19 Mon
| 1.85
| 1.88
| 1.85
| 1.86
| 385,527
| ###
| ###
| ###
| 0.1 |
2007-Feb-16 Fri
| ###
| ###
| 1.85
| 1.85
| 696,524
| 644,284
| 15.8
| 15.8
| 0.1 |
2007-Feb-15 Thu
| ###
| ###
| 1.89
| ###
| 344,942
| 325,970
| 37.0
| 37.0
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| 1.87
| 1.88
|
|
| 19.8
| 19.8
| 0.1 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
| 404,354
| 0
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
| 366,849
| 0
| 81.5
| 81.5
| 0.0 |
2007-Feb-08 Thu
| ###
| 1.955
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2007-Feb-07 Wed
| ###
| 1.955
| ###
| ###
| 1,264,659
| ###
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| 1.945
| 1,613,886
| 0
| ###
| ###
| 0.1 |
2007-Feb-05 Mon
| ###
| ###
| 1.945
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 5,621,651
| 0
| 84.4
| 84.4
| 0.0 |
2007-Jan-31 Wed
| 1.885
| ###
| 1.87
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2007-Jan-30 Tue
| 1.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| 1.885
| 1.885
| 1.86
| 1.88
| 242,459
| ###
| 40.9
| 40.9
| 0.1 |
2007-Jan-25 Thu
| ###
| 1.89
| 1.83
| 1.88
|
|
| 86.7
| 86.7
| 0.1 |
2007-Jan-24 Wed
| 1.81
| 1.85
| ###
| 1.85
|
|
| ###
| ###
| 0.1 |
2007-Jan-23 Tue
| 1.82
| 1.845
| 1.81
| 1.81
| 897,040
| 1,639,340
| ###
| ###
| ### |
2007-Jan-22 Mon
| 1.8
| 1.81
| 1.79
| 1.81
| 1,672,985
| 3,011,373
| 71.5
| 71.5
| ### |
2007-Jan-19 Fri
| 1.78
| 1.8
| 1.775
| 1.8
| 3,308,580
| 5,914,086
| ###
| ###
| 0.1 |
2007-Jan-18 Thu
| 1.76
| 1.76
| 1.73
| 1.755
|
|
| 34.2
| 34.2
| 0.1 |
2007-Jan-17 Wed
| 1.77
| 1.77
| 1.75
| 1.755
| 451,485
| ###
| 30.5
| 30.5
| 0.1 |
2007-Jan-16 Tue
| ###
| ###
| 1.75
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| ###
| 1.77
| ###
| 1.755
| 967,829
| 856,528
| 73.9
| 73.9
| 0.1 |
2007-Jan-12 Fri
| 1.745
| 1.755
| ###
| ###
| 738,757
| 648,259
| 23.5
| 23.5
| 0.0 |
2007-Jan-11 Thu
| 1.73
| 1.76
| 1.725
| 1.74
|
|
| ###
| ###
| 0.1 |
2007-Jan-10 Wed
| ###
| ###
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2007-Jan-09 Tue
| 1.78
| 1.78
| 1.75
| 1.77
| 329,021
| 580,722
| ###
| ###
| ### |
2007-Jan-08 Mon
| 1.81
| 1.825
| 1.775
| 1.78
| 1,943,875
| 3,498,974
| ###
| ###
| 0.1 |
2007-Jan-05 Fri
| 1.775
| 1.83
| 1.775
| 1.81
| 718,779
| ###
| 84.0
| 84.0
| ### |
2007-Jan-04 Thu
| 1.825
| 1.825
| 1.75
| 1.775
| 381,224
| ###
| 17.9
| 17.9
| ### |
2007-Jan-03 Wed
| ###
| ###
| 1.77
| 1.77
|
|
| 4.2
| 4.2
| ### |
2007-Jan-02 Tue
| 1.875
| ###
| 1.84
| 1.88
| 234,125
| ###
| 66.6
| 66.6
| 0.1 |
2006-Dec-29 Fri
| 1.82
| 1.84
| 1.79
| 1.84
|
|
| 74.2
| 74.2
| ### |
2006-Dec-28 Thu
| 1.79
| 1.83
| 1.76
| 1.82
| 2,341,770
| 4,203,477
| ###
| ###
| ### |
2006-Dec-27 Wed
| 1.77
| 1.8
| 1.76
| 1.8
| 53,057
| 94,441
| ###
| ###
| 0.1 |
2006-Dec-22 Fri
| 1.8
| 1.81
| 1.745
| 1.81
|
|
| 68.6
| 68.6
| ### |
2006-Dec-21 Thu
| 1.75
| ###
| 1.745
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| 1.8
| 1.82
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Dec-19 Tue
| 1.785
| ###
| 1.785
| 1.81
|
|
| 81.2
| 81.2
| ### |
2006-Dec-18 Mon
| 1.78
| 1.8
| 1.74
| 1.785
|
|
| ###
| ###
| 0.1 |
2006-Dec-15 Fri
| 1.75
| 1.77
| 1.725
| 1.77
| 486,540
| 850,228
| ###
| ###
| ### |
2006-Dec-14 Thu
| 1.725
| 1.76
| 1.7
| 1.75
| 448,072
| ###
| ###
| ###
| 0.1 |
2006-Dec-13 Wed
| 1.755
| ###
| ###
| ###
| 419,876
| 0
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| 1.75
| 1.77
| 1.745
| 1.76
| 291,042
| ###
| 74.5
| 74.5
| 0.1 |
2006-Dec-11 Mon
| 1.82
| 1.82
| 1.725
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| 1.82
| 1.82
| 1.785
| 1.82
| 337,858
| 608,989
| ###
| ###
| ### |
2006-Dec-07 Thu
| 1.81
| 1.82
| 1.78
| 1.8
|
|
| 31.2
| 31.2
| 0.1 |
2006-Dec-06 Wed
| 1.82
| 1.82
| 1.78
| 1.82
| 914,046
| 1,645,282
| ###
| ###
| ### |
2006-Dec-05 Tue
| 1.84
| 1.84
| 1.76
| 1.82
|
|
| ###
| ###
| ### |
2006-Dec-04 Mon
| 1.78
| 1.82
| 1.755
| 1.82
|
|
| 86.8
| 86.8
| ### |
2006-Dec-01 Fri
| 1.82
| 1.82
| 1.785
| 1.8
| 260,556
| 469,652
| ###
| ###
| 0.1 |
2006-Nov-30 Thu
| 1.8
| ###
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Nov-29 Wed
| 1.725
| 1.81
| 1.725
| 1.8
| 661,222
| ###
| ###
| ###
| 0.1 |
2006-Nov-28 Tue
| 1.73
| 1.77
| 1.72
| 1.73
| 285,123
| ###
| ###
| ###
| ### |
2006-Nov-27 Mon
| 1.755
| 1.77
| 1.72
| 1.73
|
|
| ###
| ###
| ### |
2006-Nov-24 Fri
| 1.77
| 1.77
| 1.725
| 1.755
|
|
| ###
| ###
| 0.1 |
2006-Nov-23 Thu
| 1.71
| ###
| 1.7
| ###
| 502,076
| ###
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| 1.675
| ###
| 1,337,482
| 1,120,141
| 83.3
| 83.3
| 0.0 |
2006-Nov-21 Tue
| ###
| 1.7
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
| 303,344
| 0
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
| 618,386
| 0
| ###
| ###
| 0.0 |
2006-Nov-16 Thu
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| 1.7
| 1.7
| ###
| 1.7
|
|
| 64.9
| 64.9
| ### |
2006-Nov-13 Mon
| 1.7
| 1.71
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2006-Nov-10 Fri
| ###
| 1.7
| ###
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2006-Nov-09 Thu
| ###
| 1.71
| 1.685
| 1.7
| 316,120
| ###
| ###
| ###
| ### |
2006-Nov-08 Wed
| 1.72
| 1.72
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2006-Nov-07 Tue
| 1.71
| 1.73
| ###
| 1.7
| 579,355
| 501,142
| 27.9
| 27.9
| ### |
2006-Nov-06 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| 66.0
| 66.0
| ### |
2006-Nov-03 Fri
| 1.685
| 1.7
| 1.685
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2006-Nov-02 Thu
| 1.7
| 1.7
| ###
| ###
| 420,754
| 357,640
| 25.1
| 25.1
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| 1.7
|
|
| 66.3
| 66.3
| ### |
2006-Oct-31 Tue
| ###
| 1.7
| ###
| ###
| 670,789
| 570,170
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| 1.7
| ###
| ###
| 189,456
| ###
| 69.3
| 69.3
| 0.0 |
2006-Oct-27 Fri
| 1.7
| 1.71
| ###
| 1.685
|
|
| 27.7
| 27.7
| ### |
2006-Oct-26 Thu
| ###
| ###
| ###
| 1.7
| 336,382
| 0
| ###
| ###
| ### |
2006-Oct-25 Wed
| 1.73
| 1.745
| 1.685
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| 1.72
| 1.75
| 1.72
| 1.73
| 1,175,546
| 2,039,572
| 78.1
| 78.1
| ### |
2006-Oct-23 Mon
| 1.74
| 1.77
| 1.7
| ###
| 303,781
| ###
| 16.8
| 16.8
| 0.0 |
2006-Oct-20 Fri
| 1.725
| 1.73
| 1.7
| 1.73
| 277,058
| 475,154
| ###
| ###
| ### |
2006-Oct-19 Thu
| ###
| 1.73
| 1.685
| 1.725
|
|
| 84.1
| 84.1
| ### |
2006-Oct-18 Wed
| 1.7
| 1.7
| 1.685
| 1.7
|
|
| ###
| ###
| ### |
2006-Oct-17 Tue
| ###
| 1.7
| 1.685
| 1.7
|
|
| ###
| ###
| ### |
2006-Oct-16 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| 1.7
| 1.7
| ###
| ###
| 263,457
| ###
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2006-Oct-11 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2006-Oct-10 Tue
| 1.685
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2006-Oct-09 Mon
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
| 899,142
| 0
| 17.1
| 17.1
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 58.1
| 58.1
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
| 568,979
| 0
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
| 609,152
| 0
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| 1.575
| ###
| 1,546,979
| 1,218,245
| 71.5
| 71.5
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| 1.58
| ###
| 359,259
| ###
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| 1.625
| ###
| ###
| 257,544
| 209,254
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| 1.645
| ###
| 1.645
| 5,433,977
| 4,469,446
| 88.6
| 88.6
| 0.1 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
| 632,121
| 0
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| 1.59
| ###
| 1.58
| 1.58
| 615,542
| 486,278
| ###
| ###
| 0.1 |
2006-Sep-15 Fri
| 1.575
| ###
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
2006-Sep-14 Thu
| 1.57
| 1.585
| 1.57
| 1.575
| 128,778
| 203,147
| ###
| ###
| 0.1 |
2006-Sep-13 Wed
| 1.58
| 1.585
| 1.56
| 1.57
|
|
| 26.7
| 26.7
| 0.1 |
2006-Sep-12 Tue
| 1.57
| 1.58
| ###
| 1.58
|
|
| 85.8
| 85.8
| 0.1 |
2006-Sep-11 Mon
| 1.575
| 1.58
| ###
| 1.58
|
|
| ###
| ###
| 0.1 |
2006-Sep-08 Fri
| ###
| 1.57
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| 1.58
| 1.56
| 1.57
|
|
| ###
| ###
| 0.1 |
2006-Sep-06 Wed
| ###
| 1.57
| 1.555
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| 1.55
| ###
| 1.55
| 1.57
| 3,058,584
| ###
| ###
| ###
| 0.1 |
2006-Sep-04 Mon
| 1.545
| 1.56
| 1.545
| 1.555
| 1,319,587
| 2,048,658
| 73.1
| 73.1
| ### |
|