End of day Prices (full format), 600 Days for (AHU) ALLCO HYBRID INVESTMENT TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.922 |
2006-Aug-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2006-Aug-14 Mon
| 4.4
| 4.4
| ###
| ###
| 220
| 484
| 22.0
| 22.0
| 0.0 |
2006-Aug-11 Fri
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 69.8
| 69.8
| 0.3 |
2006-Aug-10 Thu
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 68.7
| 68.7
| 0.3 |
2006-Aug-09 Wed
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2006-Aug-08 Tue
| 4.4
| 4.5
| 4.4
| 4.5
|
|
| ###
| ###
| ### |
2006-Aug-07 Mon
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2006-Aug-04 Fri
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 73.9
| 73.9
| 0.3 |
2006-Aug-03 Thu
| 4.4
| 4.4
| 4.4
| 4.4
| 185
| ###
| 68.1
| 68.1
| 0.3 |
2006-Aug-02 Wed
| 4.4
| 4.4
| 4.4
| 4.4
| 240
| 1,056
| ###
| ###
| 0.3 |
2006-Aug-01 Tue
| 4.4
| 4.4
| 4.4
| 4.4
| 1,426
| 6,274
| ###
| ###
| 0.3 |
2006-Jul-31 Mon
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2006-Jul-28 Fri
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2006-Jul-27 Thu
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| 4.5
| 4.5
| ###
| ###
| 1,050
| ###
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| 4.5
| 4.25
| 4.5
| 1,170
| ###
| 94.7
| 94.7
| ### |
2006-Jul-21 Fri
| 4.25
| ###
| 4.25
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2006-Jul-20 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2006-Jul-19 Wed
| 4.8
| 4.8
| 4
| ###
| 974
| 4,285
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| 4.8
| 4.8
| 4.75
| 4.75
|
|
| 28.6
| 28.6
| ### |
2006-Jul-17 Mon
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 73.6
| 73.6
| 0.3 |
2006-Jul-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| 4.8
| 4.8
| 1,250
| ###
| ###
| ###
| 0.3 |
2006-Jul-12 Wed
| 4.8
| ###
| 4.8
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2006-Jul-11 Tue
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 72.4
| 72.4
| ### |
2006-Jul-10 Mon
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2006-Jul-07 Fri
| ###
| ###
| 5.2
| 5.2
| 254
| ###
| ###
| ###
| ### |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2006-Jul-05 Wed
| 5.41
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-03 Mon
| 5.41
| 5.41
| 5.41
| 5.41
| 154
| ###
| 66.1
| 66.1
| ### |
2006-Jun-30 Fri
| 5.41
| ###
| 5.41
| ###
| 3,175
| 8,588
| ###
| ###
| 0.0 |
2006-Jun-29 Thu
| 5.41
| ###
| 5.41
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2006-Jun-28 Wed
| 5.41
| 5.41
| 5.41
| 5.41
|
|
| ###
| ###
| ### |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
| 80
| 0
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
| 140
| 0
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-22 Thu
| 6
| 6.25
| 5.75
| 5.75
| 9,485
| ###
| ###
| ###
| ### |
2006-Jun-21 Wed
| 5.5
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| 5.2
| 5.2
| 5.2
| 5.2
| 50
| ###
| ###
| ###
| ### |
2006-Jun-19 Mon
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2006-Jun-16 Fri
| 5.2
| 5.2
| 5.2
| 5.2
| 2,447
| 12,724
| ###
| ###
| ### |
2006-Jun-15 Thu
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| 62.7
| 62.7
| ### |
2006-Jun-14 Wed
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2006-Jun-13 Tue
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Jun-09 Fri
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| 70.0
| 70.0
| 0.4 |
2006-Jun-08 Thu
| 5.8
| 5.8
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Jun-07 Wed
| ###
| ###
| 5.5
| 5.5
| 1,980
| 5,445
| ###
| ###
| 0.4 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
| 150
| 0
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| 5.55
| ###
| 5.55
| ###
| 380
| 1,054
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| 68.1
| 68.1
| ### |
2006-May-31 Wed
| 5.55
| 5.55
| 5.55
| 5.55
| 280
| 1,554
| 68.7
| 68.7
| ### |
2006-May-30 Tue
| 5.51
| 5.75
| 5.51
| 5.75
| 550
| ###
| 92.3
| 92.3
| ### |
2006-May-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-26 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
| 71
| 0
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| 6.2
| ###
| 6.2
|
|
| 83.2
| 83.2
| 0.4 |
2006-May-22 Mon
| 6
| 6
| 6
| 6
| 750
| ###
| ###
| ###
| 0.4 |
2006-May-19 Fri
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2006-May-18 Thu
| ###
| ###
| 6
| 6
| 1,845
| ###
| ###
| ###
| 0.4 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
| 780
| 0
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2006-May-10 Wed
| 5.81
| ###
| 5.81
| ###
| 155
| 450
| ###
| ###
| 0.0 |
2006-May-09 Tue
| 5.81
| 5.81
| 5.81
| 5.81
| 275
| ###
| 65.6
| 65.6
| ### |
2006-May-08 Mon
| 5.81
| 5.81
| 5.81
| 5.81
|
|
| 65.0
| 65.0
| ### |
2006-May-05 Fri
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2006-May-04 Thu
| 6
| 6
| 5.51
| 6
|
|
| ###
| ###
| 0.4 |
2006-May-03 Wed
| 5.4
| 6
| 5.4
| 6
|
|
| 97.8
| 97.8
| 0.4 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2006-May-01 Mon
| 5.5
| 5.5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2006-Apr-28 Fri
| 5.21
| 5.5
| 5.21
| 5.5
|
|
| 94.2
| 94.2
| 0.4 |
2006-Apr-27 Thu
| 5
| 5.45
| 5
| 5.45
| 2,485
| 12,984
| 97.9
| 97.9
| ### |
2006-Apr-26 Wed
| ###
| ###
| 5.5
| 5.5
| 920
| ###
| ###
| ###
| 0.4 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
| 470
| 0
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2006-Apr-20 Thu
| ###
| ###
| 6
| 6
| 4,479
| ###
| 21.3
| 21.3
| 0.4 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
| 28
| 0
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
| 648
| 0
| 64.5
| 64.5
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
| 150
| 0
| 71.4
| 71.4
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
| 2,578
| 0
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
| 1,281
| 0
| 88.4
| 88.4
| 0.0 |
2006-Apr-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-05 Wed
| 6
| 6
| 6
| 6
|
|
| 65.4
| 65.4
| 0.4 |
2006-Apr-04 Tue
| 6
| 6.2
| 6
| 6.2
|
|
| 90.6
| 90.6
| 0.4 |
2006-Apr-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-31 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-29 Wed
| ###
| 6.52
| ###
| 6.52
| 475
| 1,548
| 84.1
| 84.1
| 0.5 |
2006-Mar-28 Tue
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2006-Mar-27 Mon
| 6.51
| 6.51
| 6.51
| 6.51
|
|
| ###
| ###
| ### |
2006-Mar-24 Fri
| 6.51
| 6.51
| 6.51
| 6.51
| 250
| 1,627
| ###
| ###
| ### |
2006-Mar-23 Thu
| 6.51
| 6.51
| 6.51
| 6.51
| 50
| 325
| 65.8
| 65.8
| ### |
2006-Mar-22 Wed
| 6.55
| 6.55
| 6.5
| 6.5
| 2,920
| 19,053
| 23.9
| 23.9
| 0.5 |
2006-Mar-21 Tue
| 6.75
| 6.75
| 6.55
| 6.55
| 140
| ###
| ###
| ###
| 0.5 |
2006-Mar-20 Mon
| 6.75
| 6.75
| 6.75
| 6.75
| 320
| ###
| 67.1
| 67.1
| 0.5 |
2006-Mar-17 Fri
| 6.75
| 6.75
| 6.75
| 6.75
| 475
| ###
| 68.2
| 68.2
| 0.5 |
2006-Mar-16 Thu
| 6.75
| 6.75
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2006-Mar-15 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-14 Tue
| 6.5
| 6.55
| 6.5
| 6.55
|
|
| ###
| ###
| 0.5 |
2006-Mar-13 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-10 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-09 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-08 Wed
| ###
| 6.5
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2006-Mar-07 Tue
| 7
| 7
| 7
| 7
| 80
| ###
| 68.1
| 68.1
| 0.5 |
2006-Mar-06 Mon
| 6.5
| 7.2
| 6.5
| 7.2
| 2,058
| ###
| 98.1
| 98.1
| 0.5 |
2006-Mar-03 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 4,624
| 0
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 477
| 0
| 68.4
| 68.4
| 0.0 |
2006-Feb-27 Mon
| 6.8
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| 6.7
| 6.7
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2006-Feb-23 Thu
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2006-Feb-22 Wed
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| 66.5
| 66.5
| 0.4 |
2006-Feb-21 Tue
| 6.2
| 6.2
| 6.2
| 6.2
| 340
| ###
| 63.7
| 63.7
| 0.4 |
2006-Feb-20 Mon
| 6.25
| 6.25
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2006-Feb-17 Fri
| 6.25
| 6.25
| 6.25
| 6.25
|
|
| 70.1
| 70.1
| ### |
2006-Feb-16 Thu
| 6.25
| 6.25
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2006-Feb-15 Wed
| 6.25
| 6.25
| 6.25
| 6.25
| 958
| 5,987
| 74.1
| 74.1
| ### |
2006-Feb-14 Tue
| 6.4
| 6.4
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
| 150
| 0
| 82.9
| 82.9
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| 6
| 6
| 6
| 6
| 582
| ###
| ###
| ###
| 0.4 |
2006-Feb-08 Wed
| 5.85
| 6
| 5.75
| 6
| 1,855
| ###
| ###
| ###
| 0.4 |
2006-Feb-07 Tue
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2006-Feb-06 Mon
| 5.85
| 5.85
| 5.85
| 5.85
| 650
| ###
| 63.5
| 63.5
| 0.4 |
2006-Feb-03 Fri
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| 72.1
| 72.1
| 0.4 |
2006-Feb-02 Thu
| 5.85
| 5.85
| 5.85
| 5.85
| 173
| ###
| ###
| ###
| 0.4 |
2006-Feb-01 Wed
| 5.7
| 6
| 5.7
| 5.85
| 5,555
| ###
| ###
| ###
| 0.4 |
2006-Jan-31 Tue
| 6
| 6
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2006-Jan-30 Mon
| ###
| ###
| 6
| 6
| 2,842
| 8,526
| 23.3
| 23.3
| 0.4 |
2006-Jan-27 Fri
| 6.25
| 6.25
| 6.25
| 6.25
| 1,180
| 7,375
| ###
| ###
| ### |
2006-Jan-25 Wed
| 6.25
| 6.25
| 6.25
| 6.25
| 685
| 4,281
| ###
| ###
| ### |
2006-Jan-24 Tue
| 6.2
| 6.5
| ###
| 6.25
|
|
| ###
| ###
| ### |
2006-Jan-23 Mon
| 6.25
| 6.25
| 6.25
| 6.25
| 282
| ###
| ###
| ###
| ### |
2006-Jan-20 Fri
| 6.5
| 6.5
| 6.25
| 6.25
|
|
| 7.1
| 7.1
| ### |
2006-Jan-19 Thu
| ###
| ###
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
| 380
| 0
| 80.3
| 80.3
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
| 50
| 0
| 64.7
| 64.7
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
| 75
| 0
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| ###
| 6.8
| ###
| 6.8
| 850
| ###
| ###
| ###
| 0.5 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
| 55
| 0
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| 6.5
| 6.5
| 1,177
| 3,825
| 18.9
| 18.9
| 0.5 |
2006-Jan-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-04 Wed
| ###
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2005-Dec-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-22 Thu
| 7
| 7
| 7
| 7
|
|
| 66.3
| 66.3
| 0.5 |
2005-Dec-21 Wed
| 7
| 7
| 7
| 7
|
|
| 68.0
| 68.0
| 0.5 |
2005-Dec-20 Tue
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
| 640
| 0
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| 7
| ###
| 7
| ###
| 952
| ###
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
| 774
| 0
| 74.1
| 74.1
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-13 Tue
| 7.4
| 7.4
| 7.4
| 7.4
|
|
| ###
| ###
| 0.5 |
2005-Dec-12 Mon
| 7.4
| 7.4
| 7.4
| 7.4
|
|
| 70.6
| 70.6
| 0.5 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
| 521
| 0
| 5.4
| 5.4
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
| 2,076
| 0
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 7.4
| 7.5
| 7.4
| 7.5
|
|
| ###
| ###
| 0.5 |
2005-Dec-06 Tue
| 7.5
| 7.5
| 7.4
| 7.4
|
|
| 23.5
| 23.5
| 0.5 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
| 243
| 0
| 71.5
| 71.5
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
| 3,120
| 0
| 76.4
| 76.4
| 0.0 |
2005-Nov-30 Wed
| 7.26
| ###
| 7.26
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Nov-29 Tue
| 7.5
| 7.5
| 7.5
| 7.5
| 1,149
| ###
| ###
| ###
| 0.5 |
2005-Nov-28 Mon
| 7.5
| 7.5
| 7.5
| 7.5
| 120
| ###
| ###
| ###
| 0.5 |
2005-Nov-25 Fri
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 788
| 0
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| 7.55
| ###
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| ###
| 7.55
| ###
| 7.55
| 1,920
| 7,248
| ###
| ###
| ### |
2005-Nov-21 Mon
| ###
| ###
| 7
| 7
|
|
| 20.5
| 20.5
| 0.5 |
2005-Nov-18 Fri
| 7
| ###
| 7
| ###
| 1,640
| 5,740
| 79.3
| 79.3
| 0.0 |
2005-Nov-17 Thu
| 7
| 7
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2005-Nov-16 Wed
| 7.4
| 7.4
| 7.4
| 7.4
| 875
| 6,475
| 68.4
| 68.4
| 0.5 |
2005-Nov-15 Tue
| 7
| 7
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2005-Nov-14 Mon
| 7
| 7
| 7
| 7
| 89
| 623
| 69.0
| 69.0
| 0.5 |
2005-Nov-11 Fri
| 7
| 7
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2005-Nov-10 Thu
| 7
| 7
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2005-Nov-09 Wed
| 7.5
| 7.5
| 7
| 7
|
|
| 3.0
| 3.0
| 0.5 |
2005-Nov-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-07 Mon
| 7.5
| 7.5
| 7.5
| 7.5
| 250
| 1,875
| 73.5
| 73.5
| 0.5 |
2005-Nov-04 Fri
| 7.2
| 7.5
| 7.2
| 7.5
|
|
| 93.3
| 93.3
| 0.5 |
2005-Nov-03 Thu
| ###
| ###
| 7.2
| 7.2
| 758
| 2,728
| 16.0
| 16.0
| 0.5 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Nov-01 Tue
| 8.4
| 8.5
| 7.2
| 8.5
|
|
| 82.5
| 82.5
| 0.6 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
| 1,540
| 0
| 99.4
| 99.4
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
| 141
| 0
| 72.4
| 72.4
| 0.0 |
2005-Oct-27 Thu
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2005-Oct-26 Wed
| ###
| 8
| ###
| 8
| 2,174
| ###
| ###
| ###
| ### |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| 6.5
| 6.51
| 6.5
| 6.51
|
|
| ###
| ###
| ### |
2005-Oct-21 Fri
| 6.5
| ###
| 6.45
| 6.45
| 148
| 477
| 27.6
| 27.6
| ### |
2005-Oct-20 Thu
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2005-Oct-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-18 Tue
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2005-Oct-17 Mon
| 6.5
| 6.5
| 6.4
| 6.4
| 352
| 2,270
| 18.2
| 18.2
| 0.5 |
2005-Oct-14 Fri
| 6.5
| 6.5
| 6.5
| 6.5
| 185
| ###
| 73.6
| 73.6
| 0.5 |
2005-Oct-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-12 Wed
| 6.5
| 6.5
| 6.5
| 6.5
| 575
| ###
| 65.0
| 65.0
| 0.5 |
2005-Oct-11 Tue
| 6.5
| 6.5
| 6.5
| 6.5
| 245
| ###
| 72.7
| 72.7
| 0.5 |
2005-Oct-10 Mon
| 6.5
| 6.5
| 6.5
| 6.5
| 250
| 1,625
| ###
| ###
| 0.5 |
2005-Oct-07 Fri
| 6.5
| 6.5
| 6.5
| 6.5
| 150
| 975
| 59.3
| 59.3
| 0.5 |
2005-Oct-06 Thu
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
| 627
| 0
| 82.6
| 82.6
| 0.0 |
2005-Oct-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
| 58
| 0
| 67.7
| 67.7
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
| 289
| 0
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 325
| 0
| 65.0
| 65.0
| 0.0 |
2005-Sep-21 Wed
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2005-Sep-20 Tue
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| 65.6
| 65.6
| 0.5 |
2005-Sep-19 Mon
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2005-Sep-16 Fri
| ###
| ###
| 6.5
| 6.5
|
|
| 18.3
| 18.3
| 0.5 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 2,945
| 0
| 67.0
| 67.0
| 0.0 |
2005-Sep-13 Tue
| 6.56
| 6.56
| 6.56
| 6.56
|
|
| ###
| ###
| 0.5 |
2005-Sep-12 Mon
| ###
| ###
| 6.56
| 6.56
|
|
| 26.8
| 26.8
| 0.5 |
2005-Sep-09 Fri
| 6.7
| 6.7
| 6.7
| 6.7
| 150
| ###
| ###
| ###
| 0.5 |
2005-Sep-08 Thu
| 6.51
| 6.51
| 6.51
| 6.51
|
|
| 72.1
| 72.1
| ### |
2005-Sep-07 Wed
| 6.51
| 6.51
| 6.51
| 6.51
|
|
| ###
| ###
| ### |
2005-Sep-06 Tue
| 6.26
| 6.26
| 6.26
| 6.26
|
|
| ###
| ###
| 0.4 |
2005-Sep-05 Mon
| ###
| 6.5
| ###
| 6.26
| 725
| 2,356
| ###
| ###
| 0.4 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2005-Sep-01 Thu
| 6
| 6
| 6
| 6
| 80
| 480
| 64.1
| 64.1
| 0.4 |
2005-Aug-31 Wed
| 6.5
| 6.55
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2005-Aug-30 Tue
| ###
| ###
| 6.5
| 6.5
|
|
| 19.0
| 19.0
| 0.5 |
2005-Aug-29 Mon
| 6.55
| ###
| 6.51
| ###
| 2,250
| 7,323
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| 6.56
| 6.56
| 6.55
| 6.55
|
|
| 30.2
| 30.2
| 0.5 |
2005-Aug-25 Thu
| 6.7
| 6.7
| 6.55
| 6.55
|
|
| ###
| ###
| 0.5 |
2005-Aug-24 Wed
| 6.71
| 6.71
| 6.7
| 6.7
| 885
| ###
| ###
| ###
| 0.5 |
2005-Aug-23 Tue
| 6.71
| 6.71
| 6.71
| 6.71
|
|
| 72.4
| 72.4
| ### |
2005-Aug-22 Mon
| 6.7
| 6.71
| 6.7
| 6.71
|
|
| 64.6
| 64.6
| ### |
2005-Aug-19 Fri
| 6.7
| 6.71
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
| 950
| 0
| 76.2
| 76.2
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 486
| 0
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| 65.7
| 65.7
| 0.5 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
| 256
| 0
| 67.3
| 67.3
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
| 554
| 0
| 33.0
| 33.0
| 0.0 |
2005-Aug-11 Thu
| 6.55
| 6.55
| 6.55
| 6.55
|
|
| 62.9
| 62.9
| 0.5 |
2005-Aug-10 Wed
| ###
| ###
| 6.5
| 6.5
| 255
| 828
| ###
| ###
| 0.5 |
2005-Aug-09 Tue
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| 70.3
| 70.3
| 0.5 |
2005-Aug-08 Mon
| 6.76
| 6.76
| 6.75
| 6.75
| 680
| ###
| 31.2
| 31.2
| 0.5 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| 71.9
| 71.9
| 0.5 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 6.5
| 6.5
| 6.4
| 6.4
| 420
| ###
| ###
| ###
| 0.5 |
2005-Jul-29 Fri
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2005-Jul-28 Thu
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2005-Jul-27 Wed
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
| 48
| 0
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2005-Jul-22 Fri
| 6
| 6
| 6
| 6
|
|
| 62.9
| 62.9
| 0.4 |
2005-Jul-21 Thu
| 6
| 6
| 6
| 6
| 326
| 1,956
| ###
| ###
| 0.4 |
2005-Jul-20 Wed
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 67.1
| 67.1
| 0.4 |
2005-Jul-19 Tue
| 5.81
| ###
| 5.81
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 5.8
| 5.81
| 5.8
| 5.81
| 689
| ###
| 69.1
| 69.1
| ### |
2005-Jul-15 Fri
| ###
| ###
| 5.8
| 5.8
|
|
| 17.6
| 17.6
| 0.4 |
2005-Jul-14 Thu
| ###
| 6
| ###
| 6
| 150
| 450
| 83.2
| 83.2
| 0.4 |
2005-Jul-13 Wed
| 5.8
| 5.8
| 5.8
| 5.8
| 0
|
|
|
| 0.4 |
2005-Jul-12 Tue
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 71.8
| 71.8
| 0.4 |
2005-Jul-11 Mon
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2005-Jul-06 Wed
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2005-Jul-05 Tue
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| 68.3
| 68.3
| 0.4 |
2005-Jul-04 Mon
| 5.21
| 5.21
| 5.21
| 5.21
| 0
|
|
|
| 0.4 |
2005-Jul-01 Fri
| ###
| 5.4
| 5.21
| 5.21
|
|
| ###
| ###
| 0.4 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jun-28 Tue
| ###
| 5.2
| ###
| 5.2
|
|
| 71.4
| 71.4
| ### |
2005-Jun-27 Mon
| 5.5
| 5.5
| 5.5
| 5.5
| 150
| 825
| ###
| ###
| 0.4 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
| 141
| 0
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| 6
| 6
| 5.5
| 5.5
| 2,179
| 12,529
| ###
| ###
| 0.4 |
2005-Jun-22 Wed
| 4.51
| 4.87
| 4.51
| 4.87
| 1,250
| ###
| ###
| ###
| 0.3 |
2005-Jun-21 Tue
| 4.51
| 4.51
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2005-Jun-20 Mon
| ###
| ###
| 4.5
| 4.51
| 570
| 1,282
| 3.7
| 3.7
| 0.3 |
2005-Jun-17 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2005-Jun-16 Thu
| 4
| 4.5
| 4
| 4.5
|
|
| ###
| ###
| ### |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| 3.8
| ###
| 3.8
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2005-Jun-10 Fri
| 3.8
| 3.8
| 3.8
| 3.8
| 0
|
|
|
| ### |
2005-Jun-09 Thu
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 72.7
| 72.7
| ### |
2005-Jun-08 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2005-Jun-07 Tue
| 3.71
| 3.71
| 3.7
| 3.7
|
|
| 33.9
| 33.9
| 0.3 |
2005-Jun-06 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2005-Jun-03 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2005-Jun-02 Thu
| ###
| 3.7
| ###
| 3.7
|
|
| 89.1
| 89.1
| 0.3 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
| 2,973
| 0
| ###
| ###
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 580
| 0
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2005-May-24 Tue
| ###
| 3.8
| 3.56
| 3.56
| 4,029
| 14,826
| ###
| ###
| 0.3 |
2005-May-23 Mon
| 3.55
| ###
| 3.55
| 3.55
| 1,150
| 2,041
| 67.3
| 67.3
| ### |
2005-May-20 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 180
| ###
| ###
| ###
| 0.3 |
2005-May-19 Thu
| ###
| ###
| 3.5
| 3.5
| 327
| 572
| ###
| ###
| 0.3 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
| 350
| 0
| 78.4
| 78.4
| 0.0 |
2005-May-16 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 55
| ###
| ###
| ###
| 0.3 |
2005-May-13 Fri
| 3.7
| 3.72
| 3.7
| 3.72
| 180
| ###
| 72.5
| 72.5
| 0.3 |
2005-May-12 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-06 Fri
| 3.8
| 4
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2005-May-05 Thu
| 3.8
| 3.8
| 3.8
| 3.8
| 1,148
| ###
| ###
| ###
| ### |
2005-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-02 Mon
| 4.45
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2005-Apr-28 Thu
| 4.52
| 4.52
| 4.5
| 4.5
|
|
| 38.5
| 38.5
| ### |
2005-Apr-27 Wed
| 4.45
| 4.52
| 4.45
| 4.52
|
|
| 85.5
| 85.5
| 0.3 |
2005-Apr-26 Tue
| 4.45
| 4.45
| 4.45
| 4.45
| 271
| ###
| ###
| ###
| 0.3 |
2005-Apr-22 Fri
| 5
| 5
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2005-Apr-21 Thu
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2005-Apr-20 Wed
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2005-Apr-19 Tue
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2005-Apr-18 Mon
| 5
| 5
| 5
| 5
| 189
| 945
| ###
| ###
| 0.4 |
2005-Apr-15 Fri
| 5.27
| 5.27
| 5.27
| 5.27
|
|
| ###
| ###
| ### |
2005-Apr-14 Thu
| 5.47
| 5.47
| 5.27
| 5.27
|
|
| ###
| ###
| ### |
2005-Apr-13 Wed
| 5.47
| 5.47
| 5.47
| 5.47
| 1,350
| 7,384
| ###
| ###
| ### |
2005-Apr-12 Tue
| 5.47
| 5.47
| 5.47
| 5.47
| 25
| ###
| 72.3
| 72.3
| ### |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-08 Fri
| 5.87
| ###
| 5.47
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
| 721
| 0
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
| 8,180
| 0
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
| 3,789
| 0
| 76.8
| 76.8
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
| 380
| 0
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| 6.75
| 6.75
| 6.7
| 6.75
| 16,751
| 112,650
| ###
| ###
| 0.5 |
2005-Mar-24 Thu
| 6.22
| 6.22
| 6.22
| 6.22
|
|
| 77.7
| 77.7
| 0.4 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
| 2,384
| 0
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| 6
| 6
| 6
| 6
| 176
| 1,056
| 64.3
| 64.3
| 0.4 |
2005-Mar-17 Thu
| 5.87
| 6
| 5.87
| 6
|
|
| 87.9
| 87.9
| 0.4 |
2005-Mar-16 Wed
| 6
| 6
| 6
| 6
| 828
| ###
| 70.2
| 70.2
| 0.4 |
2005-Mar-15 Tue
| 6
| 6
| 6
| 6
| 1,173
| ###
| ###
| ###
| 0.4 |
2005-Mar-14 Mon
| 5.83
| 5.83
| 5.83
| 5.83
|
|
| ###
| ###
| ### |
2005-Mar-11 Fri
| 6.8
| 6.8
| 6.8
| 6.8
| 0
|
|
|
| 0.5 |
2005-Mar-10 Thu
| 6.8
| 6.8
| 6.8
| 6.8
| 0
|
|
|
| 0.5 |
2005-Mar-09 Wed
| 6.8
| 6.8
| 6.8
| 6.8
| 0
|
|
|
| 0.5 |
2005-Mar-08 Tue
| 6.8
| 6.8
| 6.8
| 6.8
| 0
|
|
|
| 0.5 |
2005-Mar-07 Mon
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| 68.4
| 68.4
| 0.5 |
2005-Mar-04 Fri
| 5.51
| 5.55
| 5.51
| 5.55
|
|
| 73.1
| 73.1
| ### |
2005-Mar-03 Thu
| 7
| 7
| 7
| 7
| 0
|
|
|
| 0.5 |
2005-Mar-02 Wed
| 7
| 7
| 7
| 7
| 0
|
|
|
| 0.5 |
2005-Mar-01 Tue
| 7
| 7
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2005-Feb-28 Mon
| 7
| 7
| 7
| 7
|
|
| 68.4
| 68.4
| 0.5 |
2005-Feb-25 Fri
| 8
| 8
| 7.55
| 7.55
| 3,670
| ###
| 4.1
| 4.1
| ### |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
| 1,742
| 0
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
| 85
| 0
| 77.6
| 77.6
| 0.0 |
2005-Feb-22 Tue
| 8.2
| 8.52
| ###
| 8.52
|
|
| ###
| ###
| 0.6 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
| 2,243
| 0
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| 8.25
| ###
| ###
| 2,186
| ###
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
| 740
| 0
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 3,242
| 0
| 73.7
| 73.7
| 0.0 |
2005-Feb-14 Mon
| ###
| 8.25
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| 8.25
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| 8
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| 8
| 8
| 8
| 8
| 920
| ###
| 73.8
| 73.8
| ### |
2005-Feb-08 Tue
| 8
| 8
| 8
| 8
| 1,140
| 9,120
| 72.2
| 72.2
| ### |
2005-Feb-07 Mon
| 8
| 8
| 8
| 8
| 5,443
| 43,544
| ###
| ###
| ### |
2005-Feb-04 Fri
| ###
| ###
| 8
| 8
|
|
| 24.9
| 24.9
| ### |
2005-Feb-03 Thu
| 8
| 8.25
| 8
| 8
|
|
| ###
| ###
| ### |
2005-Feb-02 Wed
| 8
| 8
| 8
| 8
| 2,959
| 23,672
| 71.1
| 71.1
| ### |
2005-Feb-01 Tue
| 8
| 8
| 8
| 8
| 5,150
| ###
| 68.0
| 68.0
| ### |
2005-Jan-31 Mon
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2005-Jan-28 Fri
| 8
| 8
| 8
| 8
| 1,180
| 9,440
| 70.0
| 70.0
| ### |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2005-Jan-24 Mon
| 8
| 8
| 8
| 8
| 250
| ###
| ###
| ###
| ### |
2005-Jan-21 Fri
| 7.55
| 7.55
| 7.55
| 7.55
| 76
| 573
| 67.7
| 67.7
| ### |
2005-Jan-20 Thu
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2005-Jan-19 Wed
| 8
| 8
| 8
| 8
|
|
| 75.6
| 75.6
| ### |
2005-Jan-18 Tue
| 8
| 8
| 8
| 8
| 350
| ###
| 74.6
| 74.6
| ### |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
| 855
| 0
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| 8.25
| ###
| 8.25
| 8.25
| 2,058
| 8,489
| 72.0
| 72.0
| ### |
2005-Jan-13 Thu
| 8.75
| ###
| 8.75
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2005-Jan-12 Wed
| 7.25
| ###
| 7.25
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2005-Jan-11 Tue
| 6.75
| 6.75
| 6.75
| 6.75
| 55
| 371
| ###
| ###
| 0.5 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2005-Jan-07 Fri
| 5.81
| 6
| 5.8
| 6
| 2,750
| 16,225
| ###
| ###
| 0.4 |
2005-Jan-06 Thu
| 5.7
| 5.75
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
2005-Jan-05 Wed
| 7.5
| 7.5
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 7.49
| 7.5
| 7.49
| 7.5
|
|
| 69.9
| 69.9
| 0.5 |
2004-Dec-31 Fri
| 7.4
| 7.5
| 7.4
| 7.5
|
|
| 81.3
| 81.3
| 0.5 |
2004-Dec-30 Thu
| 7.51
| 7.51
| 7.5
| 7.5
|
|
| 22.9
| 22.9
| 0.5 |
2004-Dec-29 Wed
| ###
| ###
| 8
| 8
|
|
| ###
| ###
| ### |
2004-Dec-24 Fri
| 8.2
| 8.2
| ###
| ###
| 386
| 1,582
| 12.7
| 12.7
| 0.0 |
2004-Dec-23 Thu
| 8.2
| 8.2
| 8.2
| 8.2
| 445
| 3,648
| 70.0
| 70.0
| 0.6 |
2004-Dec-22 Wed
| 8.2
| 8.2
| 8.2
| 8.2
| 50
| ###
| ###
| ###
| 0.6 |
2004-Dec-21 Tue
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| 0.6 |
2004-Dec-20 Mon
| 8.2
| 8.2
| 8.2
| 8.2
|
|
| 72.0
| 72.0
| 0.6 |
2004-Dec-17 Fri
| 8.2
| 8.25
| ###
| ###
| 4,325
| 17,840
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| ###
| 8.2
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
| 785
| 0
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| 8.5
| 8.5
| 8
| 8
|
|
| ###
| ###
| ### |
2004-Dec-13 Mon
| 8.7
| 8.7
| 8.7
| 8.7
| 0
|
|
|
| ### |
2004-Dec-10 Fri
| 8.7
| 8.7
| 8.7
| 8.7
| 150
| ###
| 71.4
| 71.4
| ### |
2004-Dec-09 Thu
| 9
| 9
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2004-Dec-08 Wed
| ###
| ###
| 9
| 9
| 6,529
| 29,380
| 20.8
| 20.8
| 0.6 |
2004-Dec-07 Tue
| ###
| ###
| 9.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| 9.25
| 9.7
| 9.25
| 9.5
|
|
| 91.0
| 91.0
| 0.7 |
2004-Dec-03 Fri
| ###
| 9.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| 9.5
| 9.5
| 1,150
| ###
| ###
| ###
| 0.7 |
2004-Dec-01 Wed
| 9.5
| 9.8
| 9.5
| 9.8
| 2,220
| 21,423
| 91.4
| 91.4
| 0.7 |
2004-Nov-30 Tue
| 9
| 9
| 9
| 9
| 5,340
| ###
| 68.7
| 68.7
| 0.6 |
2004-Nov-29 Mon
| ###
| ###
| 9
| 9
| 1,326
| ###
| 1.0
| 1.0
| 0.6 |
2004-Nov-26 Fri
| 10.4
| 10.4
| 10.4
| 10.4
| 0
|
|
|
| 0.7 |
2004-Nov-25 Thu
| ###
| ###
| 10.4
| 10.4
|
|
| 4.3
| 4.3
| 0.7 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 5,628
| 0
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
| 3,070
| 0
| 84.2
| 84.2
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
| 5,356
| 0
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| 9
| ###
| 9
| ###
|
|
| 99.3
| 99.3
| 0.0 |
2004-Nov-12 Fri
| ###
| 8.5
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2004-Nov-11 Thu
| 8
| 8.5
| 8
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2004-Nov-10 Wed
| ###
| 7.7
| ###
| 7.7
|
|
| 94.7
| 94.7
| 0.6 |
2004-Nov-09 Tue
| 7.29
| 7.29
| 7.29
| 7.29
| 150
| ###
| 70.5
| 70.5
| ### |
2004-Nov-08 Mon
| 7.4
| 7.5
| 7.28
| 7.28
| 1,027
| 7,589
| 19.0
| 19.0
| 0.5 |
2004-Nov-05 Fri
| 7.5
| 7.7
| 7.28
| 7.28
|
|
| ###
| ###
| 0.5 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Nov-02 Tue
| 7.25
| 7.25
| 7.25
| 7.25
|
|
| ###
| ###
| 0.5 |
2004-Nov-01 Mon
| 6.85
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| 6.51
| 6.84
| 6.51
| 6.84
| 420
| ###
| ###
| ###
| 0.5 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 350
| 0
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 150
| 0
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 5.81
| ###
| 5.81
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 6
| 6
| 6
| 6
|
|
| 72.5
| 72.5
| 0.4 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 5.51
| 5.51
| 5.51
| 5.51
|
|
| ###
| ###
| ### |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-15 Fri
| 5.27
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| 5.2
| ###
| 5.2
|
|
| 92.6
| 92.6
| ### |
2004-Oct-13 Wed
| 4.75
| ###
| 4.75
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2004-Oct-12 Tue
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2004-Oct-11 Mon
| 4.7
| 4.7
| 4.7
| 4.7
| 15,043
| ###
| 69.7
| 69.7
| 0.3 |
2004-Oct-08 Fri
| ###
| 4.8
| ###
| ###
| 30,758
| ###
| 70.4
| 70.4
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 20,621
| 0
| 77.6
| 77.6
| 0.0 |
2004-Oct-06 Wed
| 4.7
| 4.7
| ###
| ###
| 955
| 2,244
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| 4.55
| 4.55
| 4.55
| 4.55
| 1,045
| 4,754
| ###
| ###
| 0.3 |
2004-Oct-01 Fri
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| 70.8
| 70.8
| 0.3 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
| 655
| 0
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| 4.5
| 4.7
| 4.4
| 4.7
| 3,621
| 16,475
| ###
| ###
| 0.3 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 1,080
| 0
| 68.7
| 68.7
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
| 2,475
| 0
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| 4.75
| 4.75
| ###
| 4.75
|
|
| 66.5
| 66.5
| ### |
2004-Sep-20 Mon
| ###
| 4.8
| ###
| ###
| 10,741
| 25,778
| 72.4
| 72.4
| 0.0 |
2004-Sep-17 Fri
| 4.7
| 4.7
| ###
| ###
| 11,543
| 27,126
| 18.5
| 18.5
| 0.0 |
2004-Sep-16 Thu
| 4.7
| 4.75
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2004-Sep-15 Wed
| 4.7
| ###
| 4.7
| 4.7
| 4,477
| 10,520
| ###
| ###
| 0.3 |
2004-Sep-14 Tue
| 4.56
| 4.56
| 4.56
| 4.56
| 79
| ###
| ###
| ###
| 0.3 |
2004-Sep-13 Mon
| 4.5
| 4.53
| 4.41
| 4.53
| 1,128
| 5,042
| ###
| ###
| ### |
2004-Sep-10 Fri
| 4.73
| 4.73
| 4.51
| 4.51
| 1,727
| 7,978
| 4.6
| 4.6
| 0.3 |
2004-Sep-09 Thu
| ###
| ###
| 4.73
| 4.73
| 1,570
| ###
| 4.7
| 4.7
| 0.3 |
2004-Sep-08 Wed
| ###
| 4.73
| ###
| 4.73
| 4,952
| ###
| ###
| ###
| 0.3 |
2004-Sep-07 Tue
| ###
| 4.4
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 1,842
| 0
| 71.2
| 71.2
| 0.0 |
2004-Sep-03 Fri
| 4.4
| ###
| ###
| ###
| 11,148
| 0
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| 4.27
| 4.4
| 4.27
| 4.4
| 3,585
| 15,540
| ###
| ###
| 0.3 |
2004-Sep-01 Wed
| 4.21
| 4.28
| 4.21
| 4.25
|
|
| ###
| ###
| ### |
2004-Aug-31 Tue
| 4.5
| 4.7
| 4.25
| ###
| 11,422
| ###
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2004-Aug-26 Thu
| ###
| ###
| 4
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Aug-25 Wed
| 3.75
| 4
| 3.75
| 4
| 59,277
| ###
| 96.2
| 96.2
| 0.3 |
2004-Aug-24 Tue
| 4.2
| 4.25
| 3.75
| 3.75
| 39,253
| ###
| 0.5
| 0.5
| 0.3 |
2004-Aug-23 Mon
| ###
| ###
| ###
| 3.84
|
|
| ###
| ###
| 0.3 |
2004-Aug-20 Fri
| ###
| 2.8
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Mar-05 Fri
| 5.51
| 5.55
| 5.51
| 5.55
|
|
| ###
| ###
| ### |
|