End of day Prices (full format), 600 Days for (AMC) AMCOR PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.68 |
2009-Oct-23 Fri
| 5.75
| 5.79
| ###
| 5.72
| 6,534,344
| 18,916,925
| ###
| ###
| 0.4 |
2009-Oct-22 Thu
| ###
| 5.75
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2009-Oct-21 Wed
| 5.58
| ###
| 5.56
| ###
| 6,878,258
| 19,121,557
| 75.4
| 75.4
| 0.0 |
2009-Oct-20 Tue
| 5.52
| ###
| 5.5
| ###
| 6,425,641
| ###
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| 5.56
| 5.56
| 5.41
| 5.45
| 7,756,423
| 42,543,980
| ###
| ###
| ### |
2009-Oct-16 Fri
| 5.56
| ###
| 5.55
| 5.59
|
|
| ###
| ###
| ### |
2009-Oct-15 Thu
| 5.55
| ###
| 5.55
| 5.57
| 4,224,245
| 11,722,279
| 71.9
| 71.9
| 0.4 |
2009-Oct-14 Wed
| ###
| ###
| 5.49
| 5.51
|
|
| 18.8
| 18.8
| ### |
2009-Oct-13 Tue
| 5.51
| ###
| 5.51
| 5.58
|
|
| ###
| ###
| 0.4 |
2009-Oct-12 Mon
| 5.42
| 5.58
| ###
| 5.54
|
|
| 83.8
| 83.8
| 0.4 |
2009-Oct-09 Fri
| 5.48
| 5.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-08 Thu
| 5.42
| 5.52
| 5.41
| 5.45
|
|
| 63.6
| 63.6
| ### |
2009-Oct-07 Wed
| ###
| 5.42
| ###
| 5.42
|
|
| 74.3
| 74.3
| 0.4 |
2009-Oct-06 Tue
| 5.42
| 5.45
| 5.27
| 5.27
|
|
| 18.3
| 18.3
| ### |
2009-Oct-05 Mon
| ###
| 5.46
| ###
| 5.41
|
|
| 74.2
| 74.2
| ### |
2009-Oct-02 Fri
| 5.42
| 5.44
| ###
| 5.41
|
|
| 40.1
| 40.1
| ### |
2009-Oct-01 Thu
| 5.45
| 5.54
| 5.44
| 5.48
|
|
| 73.3
| 73.3
| ### |
2009-Sep-30 Wed
| ###
| 5.49
| ###
| 5.48
|
|
| ###
| ###
| ### |
2009-Sep-29 Tue
| 5.53
| 5.55
| 5.42
| 5.46
| 5,558,552
| 30,488,657
| 28.5
| 28.5
| ### |
2009-Sep-28 Mon
| 5.56
| 5.58
| 5.45
| 5.48
|
|
| ###
| ###
| ### |
2009-Sep-25 Fri
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| 5.54
| 5.75
| 5.48
| 5.7
| 9,351,920
| ###
| ###
| ###
| 0.4 |
2009-Sep-23 Wed
| 5.44
| 5.55
| 5.44
| 5.53
| 5,795,845
| ###
| ###
| ###
| ### |
2009-Sep-22 Tue
| 5.4
| 5.46
| ###
| 5.42
| 8,690,624
| ###
| ###
| ###
| 0.4 |
2009-Sep-21 Mon
| 5.58
| ###
| ###
| 5.5
|
|
| 30.7
| 30.7
| 0.4 |
2009-Sep-18 Fri
| 5.76
| 5.79
| ###
| ###
| 8,317,788
| ###
| 20.4
| 20.4
| 0.0 |
2009-Sep-17 Thu
| 5.75
| 5.84
| ###
| 5.84
|
|
| 74.0
| 74.0
| 0.4 |
2009-Sep-16 Wed
| ###
| 5.75
| 5.57
| 5.73
| 10,585,988
| ###
| 75.9
| 75.9
| ### |
2009-Sep-15 Tue
| ###
| 5.71
| 5.59
| ###
| 8,242,321
| ###
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| 5.58
| ###
| 5.53
| 5.58
|
|
| ###
| ###
| 0.4 |
2009-Sep-11 Fri
| 5.48
| ###
| 5.45
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2009-Sep-10 Thu
| ###
| 5.46
| ###
| 5.46
|
|
| 76.0
| 76.0
| ### |
2009-Sep-09 Wed
| 5.48
| 5.52
| ###
| 5.44
| 8,836,722
| 24,389,352
| 34.1
| 34.1
| 0.4 |
2009-Sep-08 Tue
| ###
| ###
| 5.49
| 5.55
| 8,665,043
| 23,785,543
| ###
| ###
| ### |
2009-Sep-07 Mon
| ###
| 5.89
| 5.51
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2009-Sep-04 Fri
| ###
| 5.72
| ###
| ###
| 10,271,478
| 29,376,427
| ###
| ###
| 0.0 |
2009-Sep-03 Thu
| ###
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-02 Wed
| 5.7
| 5.72
| ###
| ###
| 9,210,871
| ###
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| 5.71
| 5.75
| ###
| 5.72
| 5,458,279
| 15,692,552
| 68.7
| 68.7
| 0.4 |
2009-Aug-31 Mon
| 5.79
| 5.82
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2009-Aug-28 Fri
| 5.85
| 5.89
| 5.72
| 5.84
| 13,229,554
| ###
| 29.0
| 29.0
| 0.4 |
2009-Aug-27 Thu
| 5.52
| 5.72
| 5.52
| 5.71
| 7,526,053
| ###
| 87.3
| 87.3
| 0.4 |
2009-Aug-26 Wed
| 5.5
| 5.58
| 5.45
| 5.55
| 7,278,542
| 40,141,159
| ###
| ###
| ### |
2009-Aug-25 Tue
| 5.49
| 5.52
| 5.28
| 5.47
| 6,044,774
| 32,641,779
| 34.8
| 34.8
| ### |
2009-Aug-24 Mon
| 5.45
| 5.53
| ###
| 5.45
| 15,605,189
| 43,148,347
| 66.0
| 66.0
| ### |
2009-Aug-21 Fri
| ###
| ###
| 5.26
| 5.48
| 19,684,051
| 51,769,054
| 23.8
| 23.8
| ### |
2009-Aug-20 Thu
| ###
| 5.72
| 5.54
| 5.7
|
|
| 76.3
| 76.3
| 0.4 |
2009-Aug-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-17 Mon
| ###
| ###
| ###
| ###
| 3,520
| 0
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| 5.48
| ###
| 5.46
| ###
| 8,570,226
| ###
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| ###
| 5.48
| 5.28
| 5.43
|
|
| 72.8
| 72.8
| 0.4 |
2009-Aug-12 Wed
| 5.25
| 5.27
| ###
| 5.25
| 2,578,749
| ###
| 67.4
| 67.4
| 0.4 |
2009-Aug-11 Tue
| ###
| ###
| ###
| ###
| 4,313,578
| 0
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| ###
| ###
| ###
| ###
| 4,414,242
| 0
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| 4.86
| ###
| 4.85
| ###
| 3,480,989
| ###
| 88.7
| 88.7
| 0.0 |
2009-Aug-06 Thu
| 4.83
| ###
| 4.81
| ###
| 4,537,873
| 10,913,584
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| 4.8
| ###
| 4.78
| 4.84
| 5,730,521
| 13,695,945
| 81.5
| 81.5
| 0.3 |
2009-Aug-04 Tue
| ###
| ###
| 4.78
| 4.79
| 9,034,673
| ###
| 23.2
| 23.2
| 0.3 |
2009-Aug-03 Mon
| 4.86
| ###
| 4.85
| 4.87
|
|
| ###
| ###
| 0.3 |
2009-Jul-31 Fri
| 4.85
| ###
| 4.8
| ###
| 5,925,184
| 14,220,441
| 78.1
| 78.1
| 0.0 |
2009-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| ###
| ###
| ###
| ###
| 5,279,057
| 0
| 30.3
| 30.3
| 0.0 |
2009-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| ###
| ###
| 5
| 5
| 3,724,726
| ###
| 30.3
| 30.3
| 0.4 |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
| 3,164,158
| 0
| 66.3
| 66.3
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2009-Jul-20 Mon
| ###
| 5.22
| ###
| ###
| 2,352,027
| ###
| 29.2
| 29.2
| 0.0 |
2009-Jul-17 Fri
| 5.23
| 5.27
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2009-Jul-16 Thu
| 5.22
| ###
| ###
| 5.24
|
|
| 72.7
| 72.7
| 0.4 |
2009-Jul-15 Wed
| ###
| 5.21
| ###
| ###
| 6,107,876
| ###
| 79.8
| 79.8
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
| 6,671,984
| 0
| 72.5
| 72.5
| 0.0 |
2009-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2009-Jul-10 Fri
| ###
| ###
| ###
| ###
| 4,482,059
| 0
| 25.0
| 25.0
| 0.0 |
2009-Jul-09 Thu
| ###
| 5.21
| 5
| ###
| 8,360,247
| ###
| 86.3
| 86.3
| 0.0 |
2009-Jul-08 Wed
| 4.77
| ###
| 4.73
| ###
| 7,592,373
| ###
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| 4.71
| 4.74
| ###
| ###
| 5,256,577
| 12,458,087
| ###
| ###
| 0.0 |
2009-Jul-06 Mon
| ###
| 4.77
| 4.57
| 4.71
| 3,037,022
| ###
| ###
| ###
| ### |
2009-Jul-03 Fri
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-02 Thu
| 4.78
| 4.8
| ###
| 4.7
|
|
| 23.2
| 23.2
| 0.3 |
2009-Jul-01 Wed
| 4.85
| ###
| 4.79
| 4.79
| 2,066,576
| 4,949,449
| 22.6
| 22.6
| 0.3 |
2009-Jun-30 Tue
| 4.88
| ###
| 4.85
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2009-Jun-29 Mon
| 4.81
| ###
| 4.77
| 4.8
|
|
| ###
| ###
| 0.3 |
2009-Jun-26 Fri
| 4.78
| 4.86
| 4.73
| 4.85
|
|
| 77.2
| 77.2
| ### |
2009-Jun-25 Thu
| 4.83
| 4.84
| 4.76
| 4.78
| 2,488,872
| 11,946,585
| 26.7
| 26.7
| ### |
2009-Jun-24 Wed
| 4.79
| 4.86
| 4.77
| 4.84
| 2,349,279
| 11,311,778
| 74.5
| 74.5
| 0.3 |
2009-Jun-23 Tue
| ###
| ###
| 4.74
| 4.81
| 2,986,370
| ###
| 28.0
| 28.0
| ### |
2009-Jun-22 Mon
| ###
| ###
| ###
| ###
| 1,638,027
| 0
| 37.5
| 37.5
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
| 3,496,123
| 0
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| 5.24
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| ###
| 3,339,453
| 0
| 89.0
| 89.0
| 0.0 |
2009-Jun-16 Tue
| 5
| ###
| ###
| ###
| 1,919,228
| 0
| 34.2
| 34.2
| 0.0 |
2009-Jun-15 Mon
| ###
| ###
| ###
| ###
| 3,670,386
| 0
| 39.0
| 39.0
| 0.0 |
2009-Jun-12 Fri
| ###
| ###
| ###
| ###
| 2,955,389
| 0
| 79.7
| 79.7
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2009-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
| 3,075,458
| 0
| 85.8
| 85.8
| 0.0 |
2009-Jun-05 Fri
| 5
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2009-Jun-04 Thu
| 5
| ###
| ###
| ###
| 2,698,426
| 0
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| 4.88
| ###
| 4.82
| 5
|
|
| 76.0
| 76.0
| 0.4 |
2009-Jun-02 Tue
| ###
| ###
| ###
| 5
| 2,957,570
| 0
| ###
| ###
| 0.4 |
2009-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-29 Fri
| 4.88
| ###
| 4.82
| ###
| 4,271,540
| ###
| 87.3
| 87.3
| 0.0 |
2009-May-28 Thu
| ###
| ###
| 4.86
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2009-May-27 Wed
| 4.8
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-26 Tue
| 4.8
| 4.84
| 4.71
| 4.75
| 4,001,953
| 19,109,325
| 25.6
| 25.6
| ### |
2009-May-25 Mon
| 4.7
| 4.89
| ###
| 4.87
|
|
| ###
| ###
| 0.3 |
2009-May-22 Fri
| 4.86
| 4.86
| ###
| ###
| 3,673,943
| 8,927,681
| ###
| ###
| 0.0 |
2009-May-21 Thu
| 4.87
| ###
| 4.82
| 4.88
|
|
| ###
| ###
| 0.3 |
2009-May-20 Wed
| ###
| ###
| 4.75
| 4.78
|
|
| 11.5
| 11.5
| ### |
2009-May-19 Tue
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-18 Mon
| 4.8
| ###
| 4.76
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-15 Fri
| 4.89
| ###
| 4.79
| 4.82
|
|
| 26.8
| 26.8
| 0.3 |
2009-May-14 Thu
| ###
| ###
| 4.86
| 4.89
|
|
| ###
| ###
| ### |
2009-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-12 Tue
| ###
| ###
| ###
| ###
| 5,220,970
| 0
| 32.9
| 32.9
| 0.0 |
2009-May-11 Mon
| ###
| 5.23
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2009-May-08 Fri
| ###
| 5.22
| ###
| ###
| 2,160,572
| ###
| 77.8
| 77.8
| 0.0 |
2009-May-07 Thu
| ###
| ###
| 4.89
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2009-May-06 Wed
| 4.85
| ###
| 4.84
| 4.89
| 1,722,748
| 4,169,050
| ###
| ###
| ### |
2009-May-05 Tue
| ###
| ###
| 4.77
| 4.89
| 3,504,124
| ###
| 30.9
| 30.9
| ### |
2009-May-04 Mon
| 4.85
| ###
| 4.82
| ###
| 2,015,445
| 4,857,222
| ###
| ###
| 0.0 |
2009-May-01 Fri
| 4.71
| ###
| 4.71
| 4.88
|
|
| 85.1
| 85.1
| 0.3 |
2009-Apr-30 Thu
| ###
| 4.87
| ###
| 4.79
| 5,169,752
| 12,588,346
| ###
| ###
| 0.3 |
2009-Apr-29 Wed
| ###
| ###
| 4.49
| 4.59
|
|
| 27.2
| 27.2
| 0.3 |
2009-Apr-28 Tue
| 4.85
| 4.88
| 4.72
| 4.72
|
|
| 18.5
| 18.5
| 0.3 |
2009-Apr-27 Mon
| 4.8
| 4.88
| 4.73
| 4.82
| 999,278
| ###
| ###
| ###
| 0.3 |
2009-Apr-24 Fri
| ###
| ###
| ###
| 4.75
|
|
| 11.1
| 11.1
| ### |
2009-Apr-23 Thu
| 4.8
| ###
| 4.78
| ###
| 2,133,559
| ###
| 81.6
| 81.6
| 0.0 |
2009-Apr-22 Wed
| ###
| ###
| 4.75
| 4.87
|
|
| ###
| ###
| 0.3 |
2009-Apr-21 Tue
| 5
| ###
| 4.88
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2009-Apr-20 Mon
| ###
| 5.21
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-Apr-17 Fri
| ###
| 5.25
| ###
| ###
| 4,155,629
| 10,908,526
| 31.9
| 31.9
| 0.0 |
2009-Apr-16 Thu
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-15 Wed
| ###
| ###
| 4.88
| 5
| 2,731,286
| ###
| ###
| ###
| 0.4 |
2009-Apr-14 Tue
| 4.88
| ###
| 4.8
| 4.88
| 2,706,126
| ###
| ###
| ###
| 0.3 |
2009-Apr-09 Thu
| 4.56
| 4.74
| 4.54
| 4.73
| 3,049,229
| 14,148,422
| ###
| ###
| 0.3 |
2009-Apr-08 Wed
| ###
| ###
| 4.52
| 4.58
|
|
| ###
| ###
| 0.3 |
2009-Apr-07 Tue
| 4.77
| 4.89
| ###
| 4.78
|
|
| ###
| ###
| ### |
2009-Apr-06 Mon
| ###
| ###
| ###
| 4.75
|
|
| ###
| ###
| ### |
2009-Apr-03 Fri
| 4.73
| ###
| 4.73
| 4.85
|
|
| 79.2
| 79.2
| ### |
2009-Apr-02 Thu
| 4.55
| 4.75
| 4.48
| 4.7
| 2,265,886
| ###
| 77.9
| 77.9
| 0.3 |
2009-Apr-01 Wed
| 4.42
| 4.52
| ###
| 4.52
| 1,961,381
| 4,432,721
| ###
| ###
| 0.3 |
2009-Mar-31 Tue
| 4.58
| 4.73
| 4.45
| 4.45
| 4,216,226
| 19,352,477
| ###
| ###
| 0.3 |
2009-Mar-30 Mon
| 4.59
| ###
| 4.43
| 4.58
| 2,373,082
| 5,256,376
| ###
| ###
| 0.3 |
2009-Mar-27 Fri
| 4.5
| 4.73
| 4.48
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| 4.49
| 4.57
| 4.45
| 4.47
| 3,527,246
| 15,907,879
| 24.9
| 24.9
| ### |
2009-Mar-25 Wed
| 4.53
| 4.53
| 4.43
| 4.49
| 2,274,551
| 10,189,988
| 22.0
| 22.0
| ### |
2009-Mar-24 Tue
| 4.4
| 4.59
| ###
| 4.56
| 1,489,123
| ###
| 87.3
| 87.3
| 0.3 |
2009-Mar-23 Mon
| 4.4
| 4.45
| ###
| 4.4
| 2,461,087
| ###
| ###
| ###
| 0.3 |
2009-Mar-20 Fri
| 4.51
| 4.51
| ###
| 4.4
|
|
| 22.4
| 22.4
| 0.3 |
2009-Mar-19 Thu
| ###
| ###
| ###
| 4.56
| 7,745,023
| 0
| ###
| ###
| 0.3 |
2009-Mar-18 Wed
| ###
| 4.58
| ###
| 4.58
|
|
| ###
| ###
| 0.3 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| 4
| ###
| ###
| ###
| 8,729,283
| 0
| 68.6
| 68.6
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
| 2,618,886
| 0
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
| 5,215,440
| 0
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| 3.89
| ###
| 3.83
| ###
| 3,179,241
| 6,088,246
| 73.8
| 73.8
| 0.0 |
2009-Mar-05 Thu
| 3.75
| ###
| 3.74
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-04 Wed
| 4
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| 4.22
| 4.24
| ###
| ###
| 2,915,243
| ###
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| ###
| ###
| 4.23
| 4.26
| 2,989,776
| 6,323,376
| 32.4
| 32.4
| 0.3 |
2009-Feb-27 Fri
| ###
| 4.54
| 4.25
| 4.4
|
|
| 76.4
| 76.4
| 0.3 |
2009-Feb-26 Thu
| 4.5
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2009-Feb-25 Wed
| ###
| 4.52
| 4.28
| 4.46
|
|
| 84.6
| 84.6
| 0.3 |
2009-Feb-24 Tue
| 4.29
| 4.51
| 4.21
| ###
| 4,523,228
| 19,721,274
| 73.8
| 73.8
| 0.0 |
2009-Feb-23 Mon
| 4.47
| 4.48
| 4.23
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2009-Feb-20 Fri
| 4.57
| ###
| 4.47
| 4.54
|
|
| ###
| ###
| 0.3 |
2009-Feb-19 Thu
| ###
| 4.72
| 4.57
| 4.58
|
|
| 28.1
| 28.1
| 0.3 |
2009-Feb-18 Wed
| 4.7
| 4.76
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| 5
| 5.22
| 4.72
| 4.76
| 3,943,579
| 19,599,587
| ###
| ###
| ### |
2009-Feb-16 Mon
| 5.21
| 5.24
| ###
| ###
| 1,830,379
| ###
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| 5.27
| ###
| ###
| 5.28
| 4,541,824
| 0
| 63.4
| 63.4
| 0.4 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
| 4,295,686
| 0
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| 4.78
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2009-Feb-10 Tue
| 4.79
| 4.89
| 4.77
| 4.89
| 2,118,154
| 10,230,683
| ###
| ###
| ### |
2009-Feb-09 Mon
| ###
| 4.77
| ###
| 4.73
| 3,219,085
| ###
| 74.7
| 74.7
| 0.3 |
2009-Feb-06 Fri
| ###
| ###
| 4.57
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2009-Feb-05 Thu
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| ###
| 5.22
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2009-Feb-03 Tue
| ###
| 5.57
| 5.23
| ###
| 2,570,628
| ###
| 31.3
| 31.3
| 0.0 |
2009-Feb-02 Mon
| 5.42
| 5.46
| ###
| ###
| 1,878,351
| ###
| ###
| ###
| 0.0 |
2009-Jan-30 Fri
| 5.5
| 5.59
| ###
| ###
| 5,910,874
| ###
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| 5.45
| ###
| 5,448,072
| ###
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| ###
| 5.74
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-27 Tue
| 5.59
| ###
| 5.49
| 5.57
| 4,657,386
| 12,784,524
| ###
| ###
| 0.4 |
2009-Jan-23 Fri
| ###
| ###
| 5.55
| 5.55
| 4,171,785
| ###
| ###
| ###
| ### |
2009-Jan-22 Thu
| 5.56
| 5.74
| 5.55
| ###
| 2,276,250
| ###
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| 5.51
| ###
| 5.51
| 5.56
| 3,102,979
| ###
| ###
| ###
| 0.4 |
2009-Jan-20 Tue
| 5.52
| ###
| 5.51
| ###
| 2,032,029
| ###
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| 5.44
| ###
| 5.42
| ###
| 2,156,722
| ###
| ###
| ###
| 0.0 |
2009-Jan-16 Fri
| 5.46
| 5.5
| 5.26
| 5.43
|
|
| ###
| ###
| 0.4 |
2009-Jan-15 Thu
| ###
| ###
| 5.47
| 5.5
| 2,168,351
| ###
| 32.1
| 32.1
| 0.4 |
2009-Jan-14 Wed
| 5.75
| 5.78
| ###
| 5.74
|
|
| 28.4
| 28.4
| 0.4 |
2009-Jan-13 Tue
| 5.88
| ###
| 5.71
| 5.74
|
|
| ###
| ###
| 0.4 |
2009-Jan-12 Mon
| 5.72
| 5.88
| 5.7
| 5.82
|
|
| 82.5
| 82.5
| 0.4 |
2009-Jan-09 Fri
| 5.8
| ###
| 5.76
| 5.85
|
|
| 73.9
| 73.9
| 0.4 |
2009-Jan-08 Thu
| 5.78
| 5.83
| 5.7
| 5.76
| 2,027,282
| 11,687,280
| 37.0
| 37.0
| ### |
2009-Jan-07 Wed
| 5.83
| ###
| 5.75
| 5.78
| 2,165,572
| ###
| 25.7
| 25.7
| 0.4 |
2009-Jan-06 Tue
| ###
| 5.83
| ###
| 5.83
| 2,389,989
| ###
| ###
| ###
| ### |
2009-Jan-05 Mon
| 5.7
| 5.72
| 5.45
| 5.54
|
|
| ###
| ###
| 0.4 |
2009-Jan-02 Fri
| 5.77
| 5.8
| 5.48
| 5.7
|
|
| ###
| ###
| 0.4 |
2008-Dec-31 Wed
| 5.79
| 5.83
| ###
| 5.8
| 1,565,270
| ###
| 60.4
| 60.4
| 0.4 |
2008-Dec-30 Tue
| 5.85
| ###
| ###
| 5.8
| 1,876,649
| 0
| ###
| ###
| 0.4 |
2008-Dec-29 Mon
| 5.75
| ###
| 5.7
| 5.87
|
|
| ###
| ###
| ### |
2008-Dec-24 Wed
| ###
| 5.75
| 5.59
| ###
| 930,843
| 5,277,879
| 63.7
| 63.7
| 0.0 |
2008-Dec-23 Tue
| 5.46
| ###
| 5.46
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2008-Dec-22 Mon
| 5.53
| 5.72
| 5.46
| 5.46
| 2,103,581
| ###
| 33.1
| 33.1
| ### |
2008-Dec-19 Fri
| 5.79
| 5.79
| 5.58
| 5.58
| 3,648,129
| ###
| ###
| ###
| 0.4 |
2008-Dec-18 Thu
| 5.8
| 5.85
| 5.73
| 5.77
| 9,967,476
| 57,711,686
| ###
| ###
| 0.4 |
2008-Dec-17 Wed
| ###
| ###
| 5.72
| 5.8
| 4,147,421
| 11,861,624
| ###
| ###
| 0.4 |
2008-Dec-16 Tue
| 5.76
| 5.86
| ###
| 5.78
| 4,495,653
| ###
| ###
| ###
| 0.4 |
2008-Dec-15 Mon
| 5.77
| 5.89
| 5.73
| 5.79
| 2,691,543
| ###
| ###
| ###
| ### |
2008-Dec-12 Fri
| 5.58
| 5.72
| 5.52
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2008-Dec-11 Thu
| ###
| 5.73
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| ###
| 5.72
| 5.59
| ###
| 4,270,172
| 24,147,822
| 66.9
| 66.9
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| 5.79
|
|
| 22.5
| 22.5
| ### |
2008-Dec-08 Mon
| 5.85
| ###
| 5.78
| 5.87
|
|
| 70.2
| 70.2
| ### |
2008-Dec-05 Fri
| ###
| 5.83
| ###
| 5.72
| 5,965,478
| ###
| 77.6
| 77.6
| 0.4 |
2008-Dec-04 Thu
| 5.83
| 5.84
| 5.56
| ###
| 6,035,959
| ###
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| 5.84
| 5.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-02 Tue
| 5.59
| 5.79
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| ###
| ###
| ###
| 5.75
|
|
| ###
| ###
| ### |
2008-Nov-28 Fri
| ###
| ###
| 5.79
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| 5.87
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| 5.85
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2008-Nov-24 Mon
| 5.89
| ###
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2008-Nov-21 Fri
| 5.75
| 5.87
| 5.4
| 5.8
| 7,792,586
| 43,911,222
| 68.9
| 68.9
| 0.4 |
2008-Nov-20 Thu
| ###
| 5.87
| ###
| 5.75
|
|
| 81.7
| 81.7
| ### |
2008-Nov-19 Wed
| 5.85
| ###
| ###
| 5.75
|
|
| 41.2
| 41.2
| ### |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
| 4,139,674
| 0
| 45.9
| 45.9
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2008-Nov-14 Fri
| 6.2
| ###
| ###
| 6.23
|
|
| 80.6
| 80.6
| 0.4 |
2008-Nov-13 Thu
| 6.2
| 6.4
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2008-Nov-12 Wed
| 6.2
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2008-Nov-11 Tue
| 6.45
| 6.5
| 6.26
| ###
| 3,336,941
| 21,289,683
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| 6.49
| 6.5
| 6.21
| 6.45
| 2,737,885
| 17,399,259
| 37.5
| 37.5
| ### |
2008-Nov-07 Fri
| ###
| 6.4
| 6.29
| ###
| 3,277,043
| ###
| 75.0
| 75.0
| 0.0 |
2008-Nov-06 Thu
| 6.2
| 6.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| ###
| ###
| 6,399,678
| 0
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| ###
| ###
| 5.81
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2008-Nov-03 Mon
| 5.7
| ###
| ###
| ###
| 4,146,150
| 0
| 76.4
| 76.4
| 0.0 |
2008-Oct-31 Fri
| 5.7
| ###
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2008-Oct-30 Thu
| 5.59
| 5.78
| 5.46
| 5.7
|
|
| 69.1
| 69.1
| 0.4 |
2008-Oct-29 Wed
| ###
| 5.8
| 5.5
| ###
| 7,040,026
| 39,776,146
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2008-Oct-27 Mon
| ###
| 5.49
| 5.24
| 5.24
|
|
| 39.3
| 39.3
| 0.4 |
2008-Oct-24 Fri
| 5.25
| 5.53
| 5.23
| 5.4
| 4,585,450
| 24,669,721
| ###
| ###
| 0.4 |
2008-Oct-23 Thu
| ###
| 5.48
| ###
| ###
| 3,767,223
| ###
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| 5.77
| 5.82
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2008-Oct-21 Tue
| 5.83
| 5.85
| 5.74
| 5.85
|
|
| 68.3
| 68.3
| 0.4 |
2008-Oct-20 Mon
| ###
| 5.75
| ###
| 5.75
|
|
| ###
| ###
| ### |
2008-Oct-17 Fri
| ###
| 5.83
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2008-Oct-16 Thu
| 5.5
| ###
| 5.47
| 5.59
| 3,544,288
| 9,693,627
| 86.1
| 86.1
| ### |
2008-Oct-15 Wed
| 5.82
| ###
| 5.56
| 5.88
| 5,196,250
| 14,445,574
| 77.5
| 77.5
| 0.4 |
2008-Oct-14 Tue
| ###
| 5.76
| 5.57
| 5.7
|
|
| 67.2
| 67.2
| 0.4 |
2008-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| 5.56
| 5.82
| ###
| 5.55
| 4,000,756
| ###
| ###
| ###
| ### |
2008-Oct-09 Thu
| 5.71
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2008-Oct-08 Wed
| 5.7
| ###
| 5.51
| 5.77
| 2,025,182
| 5,579,376
| 86.5
| 86.5
| 0.4 |
2008-Oct-07 Tue
| 5.74
| ###
| ###
| ###
| 2,466,772
| 0
| 81.2
| 81.2
| 0.0 |
2008-Oct-06 Mon
| ###
| 6
| 5.82
| ###
|
|
| 54.1
| 54.1
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2008-Oct-02 Thu
| 5.85
| ###
| 5.85
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2008-Oct-01 Wed
| ###
| 5.79
| 5.55
| 5.7
| 2,213,457
| ###
| 80.7
| 80.7
| 0.4 |
2008-Sep-30 Tue
| ###
| ###
| 5.25
| 5.4
|
|
| ###
| ###
| 0.4 |
2008-Sep-29 Mon
| ###
| 5.85
| 5.51
| 5.54
| 2,186,787
| 12,420,950
| ###
| ###
| 0.4 |
2008-Sep-26 Fri
| ###
| 6
| 5.72
| 5.73
| 2,655,645
| 15,562,079
| 22.6
| 22.6
| ### |
2008-Sep-25 Thu
| ###
| 6
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2008-Sep-24 Wed
| 6.21
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| 6.29
| ###
| ###
| ###
| 3,178,182
| 0
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
| 3,991,847
| 0
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| ###
| ###
| ###
| ###
| 6,760,176
| 0
| 8.1
| 8.1
| 0.0 |
2008-Sep-18 Thu
| 5.7
| 6.28
| 5.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 6.23
| 6.41
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2008-Sep-16 Tue
| ###
| 6.23
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| 5.8
| ###
| 4,854,343
| ###
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| 5.55
| ###
| 5.55
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2008-Sep-09 Tue
| 5.45
| ###
| 5.45
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| 5.47
| 5.58
|
|
| 26.4
| 26.4
| 0.4 |
2008-Sep-05 Fri
| 5.4
| 5.56
| ###
| 5.45
| 2,949,650
| 8,200,026
| ###
| ###
| ### |
2008-Sep-04 Thu
| 5.45
| ###
| 5.45
| ###
| 3,166,346
| ###
| 91.2
| 91.2
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| 5.58
| ###
| 4,137,549
| ###
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| 5.53
| 5.72
| 5.52
| 5.72
|
|
| 87.6
| 87.6
| 0.4 |
2008-Sep-01 Mon
| 5.44
| 5.52
| ###
| 5.49
| 867,670
| ###
| 73.4
| 73.4
| 0.4 |
2008-Aug-29 Fri
| 5.57
| 5.59
| 5.44
| 5.5
| 4,611,259
| ###
| ###
| ###
| 0.4 |
2008-Aug-28 Thu
| 5.46
| 5.49
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2008-Aug-27 Wed
| 5.28
| 5.42
| 5.28
| ###
| 2,348,978
| ###
| 82.7
| 82.7
| 0.0 |
2008-Aug-26 Tue
| 5.24
| ###
| ###
| ###
| 2,608,356
| 0
| 76.0
| 76.0
| 0.0 |
2008-Aug-25 Mon
| 5.23
| ###
| 5.23
| 5.26
|
|
| 71.3
| 71.3
| 0.4 |
2008-Aug-22 Fri
| 5.2
| 5.28
| ###
| 5.25
| 6,130,450
| 16,184,388
| 70.5
| 70.5
| 0.4 |
2008-Aug-21 Thu
| ###
| 5.27
| ###
| 5.21
| 6,803,457
| ###
| 86.4
| 86.4
| 0.4 |
2008-Aug-20 Wed
| 5.21
| ###
| ###
| 5.25
|
|
| 68.8
| 68.8
| 0.4 |
2008-Aug-19 Tue
| 5.5
| 5.5
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2008-Aug-18 Mon
| 5.56
| ###
| 5.48
| 5.55
|
|
| ###
| ###
| ### |
2008-Aug-15 Fri
| ###
| ###
| 5.59
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2008-Aug-14 Thu
| ###
| 5.81
| ###
| 5.73
|
|
| 71.4
| 71.4
| ### |
2008-Aug-13 Wed
| 5.54
| 5.71
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| 5.75
| 5.78
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2008-Aug-11 Mon
| 5.7
| 5.77
| ###
| 5.75
| 2,238,056
| ###
| ###
| ###
| ### |
2008-Aug-08 Fri
| ###
| ###
| ###
| 5.58
|
|
| 87.2
| 87.2
| 0.4 |
2008-Aug-07 Thu
| 5.53
| 5.58
| ###
| 5.43
|
|
| 23.3
| 23.3
| 0.4 |
2008-Aug-06 Wed
| 5.52
| 5.73
| 5.44
| 5.49
|
|
| ###
| ###
| 0.4 |
2008-Aug-05 Tue
| ###
| 5.41
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| 5.4
| 5.44
| ###
| ###
| 1,249,922
| 3,399,787
| 34.5
| 34.5
| 0.0 |
2008-Aug-01 Fri
| ###
| 5.43
| 5.25
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2008-Jul-31 Thu
| ###
| 5.4
| 5.27
| ###
| 2,703,375
| ###
| 30.5
| 30.5
| 0.0 |
2008-Jul-30 Wed
| 5.44
| 5.44
| 5.21
| ###
| 1,842,857
| ###
| 15.8
| 15.8
| 0.0 |
2008-Jul-29 Tue
| ###
| 5.45
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2008-Jul-28 Mon
| ###
| 5.54
| 5.27
| 5.4
|
|
| 85.9
| 85.9
| 0.4 |
2008-Jul-25 Fri
| 5.5
| ###
| 5.41
| 5.49
| 4,848,083
| ###
| ###
| ###
| 0.4 |
2008-Jul-24 Thu
| 5.73
| 5.84
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2008-Jul-23 Wed
| 5.52
| 5.75
| ###
| 5.54
| 4,661,378
| ###
| ###
| ###
| 0.4 |
2008-Jul-22 Tue
| ###
| 5.43
| 5.27
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2008-Jul-21 Mon
| 5.29
| 5.4
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| 5.4
| 5.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
| 2,099,374
| 0
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2008-Jul-15 Tue
| 5.21
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| 5.25
| 5.52
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| 5.4
| 5.43
| ###
| ###
| 1,882,888
| 5,112,040
| 26.4
| 26.4
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| ###
| 5.46
|
|
| ###
| ###
| ### |
2008-Jul-09 Wed
| 5.42
| 5.55
| ###
| 5.24
| 3,595,382
| 9,977,185
| ###
| ###
| 0.4 |
2008-Jul-08 Tue
| ###
| ###
| ###
| 5.25
|
|
| 43.4
| 43.4
| 0.4 |
2008-Jul-07 Mon
| ###
| 5.4
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2008-Jul-04 Fri
| ###
| 5.45
| 5
| ###
| 3,951,685
| 20,647,554
| 89.0
| 89.0
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
| 3,098,059
| 0
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| ###
| 5.2
| ###
| ###
| 3,219,279
| 8,370,125
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| 5.23
| 5.25
| ###
| ###
| 2,686,053
| 7,050,889
| 26.5
| 26.5
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2008-Jun-27 Fri
| 4.8
| ###
| 4.72
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| ###
| 4.88
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| 5.2
| 5.21
| ###
| 5.2
|
|
| 72.1
| 72.1
| ### |
2008-Jun-23 Mon
| 5
| 5.25
| 4.87
| ###
| 5,435,570
| 27,503,984
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| ###
| 5.46
| ###
| 5.26
|
|
| 28.8
| 28.8
| 0.4 |
2008-Jun-19 Thu
| ###
| ###
| 5.48
| 5.49
|
|
| 26.5
| 26.5
| 0.4 |
2008-Jun-18 Wed
| 5.8
| ###
| 5.7
| 5.82
| 5,970,071
| ###
| 68.5
| 68.5
| 0.4 |
2008-Jun-17 Tue
| ###
| ###
| 5.59
| 5.84
| 7,071,387
| 19,764,526
| ###
| ###
| 0.4 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| 6
| ###
| 5.88
| 5.89
| 3,935,243
| ###
| 33.7
| 33.7
| ### |
2008-Jun-11 Wed
| 5.85
| ###
| 5.85
| ###
| 4,158,156
| ###
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| 5.8
| 5.85
| 3,449,856
| 10,004,582
| 40.8
| 40.8
| 0.4 |
2008-Jun-06 Fri
| 6
| ###
| ###
| ###
| 3,162,957
| 0
| 33.2
| 33.2
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| 6
| 3,465,776
| 0
| ###
| ###
| 0.4 |
2008-Jun-03 Tue
| 6
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| ###
| ###
| 2,253,554
| 0
| ###
| ###
| 0.0 |
2008-May-30 Fri
| 6.22
| 6.22
| ###
| ###
| 7,319,457
| ###
| ###
| ###
| 0.0 |
2008-May-29 Thu
| ###
| 6.24
| ###
| 6.22
|
|
| 78.1
| 78.1
| 0.4 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 4,258,329
| 0
| 79.2
| 79.2
| 0.0 |
2008-May-27 Tue
| 6
| ###
| 6
| ###
| 2,203,528
| 6,610,584
| 75.5
| 75.5
| 0.0 |
2008-May-26 Mon
| ###
| ###
| ###
| ###
| 3,282,546
| 0
| ###
| ###
| 0.0 |
2008-May-23 Fri
| ###
| ###
| ###
| ###
| 8,345,149
| 0
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| 6.28
| ###
| 6.2
| 6,225,079
| 19,546,748
| ###
| ###
| 0.4 |
2008-May-21 Wed
| 6.25
| 6.42
| 6.24
| ###
| 4,411,623
| 27,925,573
| 72.6
| 72.6
| 0.0 |
2008-May-20 Tue
| ###
| 6.4
| ###
| ###
| 2,593,321
| 8,298,627
| ###
| ###
| 0.0 |
2008-May-19 Mon
| 6.52
| 6.53
| ###
| 6.4
| 2,921,783
| 9,539,621
| ###
| ###
| 0.5 |
2008-May-16 Fri
| 6.5
| 6.58
| 6.5
| 6.56
| 2,140,656
| ###
| ###
| ###
| 0.5 |
2008-May-15 Thu
| ###
| ###
| 6.49
| 6.51
| 3,535,927
| 11,474,083
| 21.0
| 21.0
| ### |
2008-May-14 Wed
| ###
| ###
| 6.57
| ###
| 4,314,389
| ###
| ###
| ###
| 0.0 |
2008-May-13 Tue
| ###
| ###
| 6.48
| ###
| 6,202,222
| ###
| ###
| ###
| 0.0 |
2008-May-12 Mon
| 6.55
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-09 Fri
| 6.55
| ###
| 6.48
| 6.54
| 2,587,985
| 8,385,071
| ###
| ###
| 0.5 |
2008-May-08 Thu
| 6.55
| ###
| 6.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-07 Wed
| ###
| 6.72
| 6.59
| ###
| 2,628,855
| ###
| ###
| ###
| 0.0 |
2008-May-06 Tue
| 6.7
| 6.75
| ###
| ###
| 1,386,953
| ###
| 32.6
| 32.6
| 0.0 |
2008-May-05 Mon
| 6.86
| 6.87
| 6.74
| 6.77
| 3,895,251
| 26,507,183
| ###
| ###
| ### |
2008-May-02 Fri
| 6.74
| 6.88
| ###
| 6.81
|
|
| ###
| ###
| ### |
2008-May-01 Thu
| ###
| 6.71
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2008-Apr-30 Wed
| ###
| 6.8
| ###
| 6.75
| 2,833,547
| 9,634,059
| ###
| ###
| 0.5 |
2008-Apr-29 Tue
| 6.7
| 6.77
| ###
| 6.76
| 2,455,856
| 8,313,072
| ###
| ###
| 0.5 |
2008-Apr-28 Mon
| 6.8
| 6.86
| ###
| ###
| 3,506,641
| 12,027,778
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| 6.75
| 6.85
| 5,306,275
| 17,908,678
| 28.6
| 28.6
| ### |
2008-Apr-23 Wed
| 6.84
| ###
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| 6.8
| 6.84
| 4,510,052
| 15,334,176
| ###
| ###
| 0.5 |
2008-Apr-21 Mon
| 6.88
| ###
| 6.82
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2008-Apr-18 Fri
| 6.74
| 6.83
| ###
| 6.75
| 2,508,057
| ###
| 71.4
| 71.4
| 0.5 |
2008-Apr-17 Thu
| 6.89
| 6.89
| ###
| ###
| 3,864,974
| ###
| 14.4
| 14.4
| 0.0 |
2008-Apr-16 Wed
| 6.7
| 6.82
| 6.5
| 6.7
|
|
| ###
| ###
| 0.5 |
2008-Apr-15 Tue
| ###
| 6.73
| ###
| ###
| 1,271,986
| ###
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| ###
| 6.73
| 6.56
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2008-Apr-11 Fri
| 6.83
| 6.85
| ###
| 6.71
| 2,645,158
| ###
| 22.6
| 22.6
| ### |
2008-Apr-10 Thu
| ###
| ###
| 6.73
| 6.74
|
|
| ###
| ###
| ### |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
| 2,242,056
| 0
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2008-Apr-07 Mon
| 7.2
| 7.24
| ###
| ###
| 3,557,744
| ###
| 27.7
| 27.7
| 0.0 |
2008-Apr-04 Fri
| 7.25
| ###
| ###
| ###
| 5,807,281
| 0
| 20.5
| 20.5
| 0.0 |
2008-Apr-03 Thu
| 7.25
| 7.26
| ###
| 7.24
| 3,276,648
| ###
| ###
| ###
| 0.5 |
2008-Apr-02 Wed
| ###
| 7.26
| ###
| 7.23
| 3,453,526
| ###
| 75.4
| 75.4
| ### |
2008-Apr-01 Tue
| 7.2
| 7.2
| ###
| ###
| 2,929,570
| 10,546,452
| 32.2
| 32.2
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
| 4,951,623
| 0
| 76.1
| 76.1
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
| 4,139,683
| 0
| 70.7
| 70.7
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| 6.85
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| 6.81
| ###
| 5,523,227
| 18,806,587
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| 6.81
| ###
| 6.79
| 6.86
| 4,853,344
| ###
| ###
| ###
| 0.5 |
2008-Mar-14 Fri
| 7
| ###
| 6.81
| 6.88
| 3,339,526
| 11,371,086
| ###
| ###
| ### |
2008-Mar-13 Thu
| 6.85
| ###
| 6.77
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| ###
| 5,707,727
| 0
| 47.2
| 47.2
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
| 4,633,622
| 0
| 47.4
| 47.4
| 0.0 |
2008-Mar-07 Fri
| ###
| 7.22
| ###
| ###
|
|
| 44.7
| 44.7
| 0.0 |
2008-Mar-06 Thu
| 7.2
| 7.27
| ###
| 7.25
|
|
| 71.9
| 71.9
| 0.5 |
2008-Mar-05 Wed
| ###
| 7.2
| ###
| ###
| 6,622,577
| 23,841,277
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
| 5,507,245
| 0
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
| 4,795,280
| 0
| 75.5
| 75.5
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2008-Feb-26 Tue
| ###
| 7.2
| ###
| ###
| 7,128,681
| 25,663,251
| 37.4
| 37.4
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| ###
| ###
| 5,163,345
| 0
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| ###
| ###
| 5,228,981
| 0
| 72.3
| 72.3
| 0.0 |
2008-Feb-20 Wed
| 7
| ###
| 6.7
| 6.7
|
|
| 13.5
| 13.5
| 0.5 |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2008-Feb-18 Mon
| 6.79
| ###
| 6.78
| ###
| 5,863,725
| 19,878,027
| 89.7
| 89.7
| 0.0 |
2008-Feb-15 Fri
| 6.75
| 6.84
| 6.73
| 6.84
| 1,721,959
| ###
| ###
| ###
| 0.5 |
2008-Feb-14 Thu
| 6.87
| 7
| 6.78
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| 6.76
| 6.89
| 6.72
| 6.83
| 4,547,470
| ###
| 80.0
| 80.0
| 0.5 |
2008-Feb-12 Tue
| 6.7
| 6.78
| 6.53
| 6.75
|
|
| ###
| ###
| 0.5 |
2008-Feb-11 Mon
| 6.7
| 6.71
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| 6.71
| 6.78
| ###
| 6.75
| 1,057,984
| ###
| 68.6
| 68.6
| 0.5 |
2008-Feb-07 Thu
| 6.72
| 6.8
| ###
| ###
| 1,825,345
| 6,206,173
| 31.2
| 31.2
| 0.0 |
2008-Feb-06 Wed
| 6.88
| 6.89
| 6.7
| 6.78
| 2,595,747
| ###
| ###
| ###
| 0.5 |
2008-Feb-05 Tue
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2008-Feb-04 Mon
| ###
| 7.22
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2008-Feb-01 Fri
| 6.86
| ###
| 6.85
| ###
| 2,805,070
| ###
| 82.1
| 82.1
| 0.0 |
2008-Jan-31 Thu
| 6.75
| ###
| ###
| ###
| 4,858,055
| 0
| 80.1
| 80.1
| 0.0 |
2008-Jan-30 Wed
| 6.82
| ###
| 6.82
| ###
| 3,481,755
| 11,872,784
| 84.0
| 84.0
| 0.0 |
2008-Jan-29 Tue
| 6.88
| ###
| 6.7
| 6.81
| 2,562,257
| ###
| ###
| ###
| ### |
2008-Jan-25 Fri
| 6.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| 6.73
| 6.85
| 6.7
| 6.73
|
|
| ###
| ###
| ### |
2008-Jan-23 Wed
| 6.73
| 6.84
| ###
| 6.78
|
|
| 60.1
| 60.1
| 0.5 |
2008-Jan-22 Tue
| ###
| 6.86
| 6.56
| 6.56
|
|
| 70.4
| 70.4
| 0.5 |
2008-Jan-21 Mon
| 6.71
| 6.82
| 6.71
| 6.74
|
|
| ###
| ###
| ### |
2008-Jan-18 Fri
| 6.8
| ###
| 6.7
| 6.79
|
|
| 43.9
| 43.9
| 0.5 |
2008-Jan-17 Thu
| 6.82
| ###
| ###
| 6.86
| 3,320,177
| 0
| 72.1
| 72.1
| 0.5 |
2008-Jan-16 Wed
| 6.71
| 6.78
| ###
| ###
| 1,930,354
| ###
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| 6.72
| 6.8
| 1,513,559
| 5,085,558
| 32.2
| 32.2
| 0.5 |
2008-Jan-14 Mon
| 6.72
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2008-Jan-11 Fri
| 6.86
| ###
| ###
| 6.7
| 5,612,484
| 0
| 31.3
| 31.3
| 0.5 |
2008-Jan-10 Thu
| 6.88
| ###
| 6.86
| 6.86
|
|
| ###
| ###
| 0.5 |
2008-Jan-09 Wed
| 6.88
| ###
| 6.87
| 6.89
| 3,715,320
| 12,762,124
| ###
| ###
| 0.5 |
2008-Jan-08 Tue
| 6.82
| ###
| 6.77
| 6.89
|
|
| ###
| ###
| 0.5 |
2008-Jan-07 Mon
| 6.75
| 6.8
| 6.74
| 6.74
|
|
| ###
| ###
| ### |
2008-Jan-04 Fri
| 6.88
| ###
| 6.77
| 6.82
| 701,188
| 2,373,521
| 25.4
| 25.4
| 0.5 |
2008-Jan-03 Thu
| 6.79
| 6.88
| 6.75
| 6.86
|
|
| ###
| ###
| 0.5 |
2008-Jan-02 Wed
| 6.85
| ###
| 6.8
| ###
| 398,280
| 1,354,152
| 72.3
| 72.3
| 0.0 |
2007-Dec-31 Mon
| 6.83
| ###
| 6.76
| ###
| 620,278
| ###
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 6.8
| 6.84
| 6.76
| 6.81
|
|
| 64.3
| 64.3
| ### |
2007-Dec-27 Thu
| ###
| ###
| 6.77
| 6.84
| 905,171
| ###
| 18.1
| 18.1
| 0.5 |
2007-Dec-24 Mon
| ###
| ###
| 6.82
| 6.88
|
|
| 20.8
| 20.8
| ### |
2007-Dec-21 Fri
| 6.83
| ###
| 6.71
| ###
| 4,088,771
| 13,717,826
| 76.0
| 76.0
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| 6.83
| 6.89
| 5,529,582
| 18,883,522
| ###
| ###
| 0.5 |
2007-Dec-19 Wed
| 6.8
| ###
| 6.8
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2007-Dec-18 Tue
| 6.75
| ###
| 6.7
| 6.8
| 1,718,126
| 5,755,722
| 76.1
| 76.1
| 0.5 |
2007-Dec-17 Mon
| 6.82
| ###
| 6.8
| 6.87
|
|
| ###
| ###
| ### |
2007-Dec-14 Fri
| ###
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| 7.25
| 7.26
| ###
| ###
| 1,953,581
| ###
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| 7.22
| 7.27
|
|
| ###
| ###
| ### |
2007-Dec-06 Thu
| ###
| 7.27
| ###
| 7.26
| 2,360,688
| ###
| 70.1
| 70.1
| 0.5 |
2007-Dec-05 Wed
| ###
| 7.28
| 7
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2007-Dec-03 Mon
| ###
| 7
| 6.89
| ###
| 2,605,224
| 18,093,280
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| 6.85
| ###
| 6.8
| 6.85
| 9,384,025
| 31,905,685
| 60.5
| 60.5
| ### |
2007-Nov-29 Thu
| 6.76
| ###
| 6.76
| 6.85
| 4,180,758
| ###
| 81.2
| 81.2
| ### |
2007-Nov-28 Wed
| 6.8
| 6.84
| ###
| 6.77
|
|
| ###
| ###
| ### |
2007-Nov-27 Tue
| ###
| 6.81
| 6.59
| 6.78
|
|
| ###
| ###
| 0.5 |
2007-Nov-26 Mon
| 6.75
| 6.88
| ###
| 6.78
| 3,511,573
| ###
| 67.8
| 67.8
| 0.5 |
2007-Nov-23 Fri
| 6.76
| 6.81
| 6.71
| 6.75
|
|
| 36.6
| 36.6
| 0.5 |
2007-Nov-22 Thu
| ###
| 6.86
| ###
| 6.75
| 2,064,980
| 7,082,881
| ###
| ###
| 0.5 |
2007-Nov-21 Wed
| 6.79
| 6.81
| ###
| 6.72
| 1,821,241
| 6,201,325
| ###
| ###
| 0.5 |
2007-Nov-20 Tue
| 6.81
| 6.87
| 6.76
| 6.79
|
|
| ###
| ###
| 0.5 |
2007-Nov-19 Mon
| 6.81
| ###
| 6.77
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2007-Nov-16 Fri
| 6.76
| 6.84
| 6.72
| 6.76
|
|
| ###
| ###
| 0.5 |
2007-Nov-15 Thu
| ###
| ###
| 6.85
| 6.85
|
|
| 31.9
| 31.9
| ### |
2007-Nov-14 Wed
| 6.88
| ###
| 6.86
| 6.88
| 2,641,844
| 9,061,524
| ###
| ###
| ### |
2007-Nov-13 Tue
| 6.76
| 6.89
| 6.76
| 6.84
| 1,821,345
| 12,430,679
| 77.4
| 77.4
| 0.5 |
2007-Nov-12 Mon
| 6.75
| 6.82
| 6.7
| 6.73
|
|
| ###
| ###
| ### |
2007-Nov-09 Fri
| 6.85
| ###
| 6.76
| 6.8
|
|
| ###
| ###
| 0.5 |
2007-Nov-08 Thu
| ###
| ###
| 6.77
| 6.82
| 3,223,320
| ###
| ###
| ###
| 0.5 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
| 2,686,646
| 0
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| ###
| 7
| 6.84
| 6.88
|
|
| 46.6
| 46.6
| ### |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| 7
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 4,595,487
| 0
| 23.3
| 23.3
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
| 5,398,679
| 0
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
| 3,215,889
| 0
| 68.9
| 68.9
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
| 5,352,858
| 0
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| 7.26
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2007-Oct-23 Tue
| 7.26
| ###
| 7.25
| ###
| 2,993,172
| 10,850,248
| 65.9
| 65.9
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| 7.21
| 7.24
| 3,235,780
| 11,664,986
| ###
| ###
| 0.5 |
2007-Oct-19 Fri
| 7.48
| 7.49
| ###
| 7.45
| 2,548,149
| ###
| ###
| ###
| 0.5 |
2007-Oct-18 Thu
| ###
| 7.48
| ###
| 7.46
| 4,672,359
| 17,474,622
| 78.1
| 78.1
| 0.5 |
2007-Oct-17 Wed
| ###
| ###
| 7.24
| ###
| 4,857,784
| 17,585,178
| 28.5
| 28.5
| 0.0 |
2007-Oct-16 Tue
| ###
| 7.43
| ###
| 7.4
|
|
| 69.7
| 69.7
| 0.5 |
2007-Oct-15 Mon
| 7.43
| 7.46
| ###
| 7.41
|
|
| 41.6
| 41.6
| ### |
2007-Oct-12 Fri
| 7.58
| 7.58
| 7.41
| 7.44
|
|
| 17.7
| 17.7
| ### |
2007-Oct-11 Thu
| 7.54
| ###
| 7.53
| ###
| 2,666,843
| ###
| 69.9
| 69.9
| 0.0 |
2007-Oct-10 Wed
| 7.49
| 7.57
| 7.42
| 7.57
| 2,923,874
| ###
| 74.9
| 74.9
| ### |
2007-Oct-09 Tue
| 7.51
| 7.55
| 7.44
| 7.5
| 2,357,640
| ###
| 34.9
| 34.9
| 0.5 |
2007-Oct-08 Mon
| 7.52
| 7.58
| 7.49
| 7.5
| 2,033,524
| ###
| 34.9
| 34.9
| 0.5 |
2007-Oct-05 Fri
| 7.5
| 7.59
| 7.46
| 7.51
|
|
| 63.0
| 63.0
| ### |
2007-Oct-04 Thu
| ###
| ###
| 7.48
| 7.51
| 1,534,659
| 5,739,624
| 24.2
| 24.2
| ### |
2007-Oct-03 Wed
| ###
| 7.74
| 7.54
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2007-Oct-02 Tue
| 7.42
| 7.59
| 7.4
| 7.53
|
|
| ###
| ###
| 0.5 |
2007-Oct-01 Mon
| ###
| 7.4
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2007-Sep-28 Fri
| ###
| 7.42
| ###
| ###
| 3,821,556
| 14,177,972
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| 7.42
| 7.43
| ###
| ###
| 4,919,956
| ###
| 27.6
| 27.6
| 0.0 |
2007-Sep-26 Wed
| 7.46
| 7.54
| 7.42
| 7.43
|
|
| 27.1
| 27.1
| ### |
2007-Sep-25 Tue
| 7.46
| 7.56
| 7.4
| 7.44
|
|
| ###
| ###
| ### |
2007-Sep-24 Mon
| 7.52
| ###
| 7.5
| 7.5
| 2,464,529
| 9,241,983
| ###
| ###
| 0.5 |
2007-Sep-21 Fri
| 7.53
| ###
| 7.45
| 7.54
| 2,575,628
| ###
| ###
| ###
| 0.5 |
2007-Sep-20 Thu
| 7.7
| 7.71
| 7.45
| 7.54
| 7,849,286
| 59,497,587
| 18.8
| 18.8
| 0.5 |
2007-Sep-19 Wed
| 7.44
| ###
| ###
| ###
| 3,356,746
| 0
| 84.2
| 84.2
| 0.0 |
2007-Sep-18 Tue
| ###
| 7.45
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| ###
| 7.43
| ###
| 7.4
|
|
| 72.2
| 72.2
| 0.5 |
2007-Sep-14 Fri
| ###
| 7.44
| 7.29
| 7.4
|
|
| 63.8
| 63.8
| 0.5 |
2007-Sep-13 Thu
| 7.4
| 7.45
| ###
| 7.43
|
|
| ###
| ###
| ### |
2007-Sep-12 Wed
| 7.47
| 7.5
| 7.28
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2007-Sep-11 Tue
| 7.45
| 7.59
| 7.45
| 7.5
|
|
| ###
| ###
| 0.5 |
2007-Sep-10 Mon
| 7.2
| 7.54
| 7.2
| 7.52
| 2,991,671
| ###
| 92.7
| 92.7
| 0.5 |
2007-Sep-07 Fri
| 7.28
| ###
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 7.24
| ###
| 7.22
| ###
| 3,086,575
| ###
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| 7.41
| 7.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| 7.55
| 7.55
| ###
| 7.47
|
|
| 27.0
| 27.0
| ### |
2007-Sep-03 Mon
| ###
| ###
| 7.49
| 7.51
|
|
| 26.1
| 26.1
| ### |
2007-Aug-31 Fri
| 7.46
| ###
| 7.43
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| 7.45
| 7.5
| 7.45
| 7.5
| 6,359,955
| ###
| ###
| ###
| 0.5 |
2007-Aug-29 Wed
| ###
| 7.43
| ###
| ###
| 3,895,358
| 14,471,254
| 85.5
| 85.5
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
| 1,811,427
| 0
| 70.3
| 70.3
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
| 2,450,050
| 0
| 66.4
| 66.4
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2007-Aug-23 Thu
| ###
| 7.23
| ###
| ###
| 3,415,150
| ###
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| 6.81
| 6.89
| ###
| 6.84
|
|
| 65.5
| 65.5
| 0.5 |
2007-Aug-20 Mon
| 6.5
| 6.87
| 6.48
| 6.87
|
|
| 86.5
| 86.5
| ### |
2007-Aug-17 Fri
| 6.54
| ###
| 6.42
| 6.54
| 2,331,077
| 7,482,757
| ###
| ###
| 0.5 |
2007-Aug-16 Thu
| 6.53
| 6.74
| 6.45
| 6.5
| 4,310,079
| 28,424,971
| 58.6
| 58.6
| 0.5 |
2007-Aug-15 Wed
| ###
| 6.79
| 6.59
| 6.59
| 2,243,955
| 15,012,058
| ###
| ###
| ### |
2007-Aug-14 Tue
| ###
| ###
| 6.73
| 6.78
|
|
| 35.5
| 35.5
| 0.5 |
2007-Aug-13 Mon
| 6.86
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 6.81
| 7
| 6.75
| 6.86
| 2,291,323
| 15,752,845
| 74.4
| 74.4
| 0.5 |
2007-Aug-09 Thu
| ###
| ###
| 6.79
| ###
| 2,761,788
| 9,376,270
| 67.0
| 67.0
| 0.0 |
2007-Aug-08 Wed
| 6.7
| 6.89
| ###
| 6.88
| 1,788,124
| 6,160,087
| 80.1
| 80.1
| ### |
2007-Aug-07 Tue
| 6.74
| 6.77
| ###
| 6.75
| 742,789
| 2,514,340
| ###
| ###
| 0.5 |
2007-Aug-06 Mon
| 6.7
| 6.8
| ###
| 6.7
| 1,447,183
| 4,920,422
| ###
| ###
| 0.5 |
2007-Aug-03 Fri
| 6.72
| ###
| 6.71
| 6.78
| 3,712,375
| ###
| 76.1
| 76.1
| 0.5 |
2007-Aug-02 Thu
| 6.81
| 6.82
| ###
| 6.77
|
|
| ###
| ###
| ### |
2007-Aug-01 Wed
| 6.79
| 6.8
| 6.7
| 6.71
| 2,560,240
| 17,281,620
| ###
| ###
| ### |
2007-Jul-31 Tue
| ###
| ###
| 6.85
| 6.85
| 3,744,483
| 12,824,854
| 21.2
| 21.2
| ### |
2007-Jul-30 Mon
| ###
| ###
| 6.85
| 6.889777
| 4,777,573
| 16,363,187
| ###
| ###
| 0.5 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2007-Jul-25 Wed
| 7.26
| ###
| 7.24
| 7.28
| 3,425,151
| 12,399,046
| ###
| ###
| 0.5 |
2007-Jul-24 Tue
| ###
| 7.4
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2007-Jul-23 Mon
| 7.41
| 7.42
| ###
| 7.42
| 2,262,921
| ###
| 68.0
| 68.0
| 0.5 |
2007-Jul-20 Fri
| 7.42
| 7.47
| 7.41
| 7.44
| 2,274,155
| ###
| ###
| ###
| ### |
2007-Jul-19 Thu
| ###
| 7.43
| 7.29
| 7.41
|
|
| ###
| ###
| ### |
2007-Jul-18 Wed
| ###
| 7.4
| 7.23
| 7.27
| 3,287,822
| ###
| 29.6
| 29.6
| ### |
2007-Jul-17 Tue
| ###
| 7.42
| ###
| 7.41
|
|
| ###
| ###
| ### |
2007-Jul-16 Mon
| ###
| 7.41
| 7.23
| ###
| 2,758,374
| ###
| 32.8
| 32.8
| 0.0 |
2007-Jul-13 Fri
| 7.27
| ###
| 7.22
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2007-Jul-12 Thu
| 7.4
| 7.4
| 7.24
| ###
| 3,040,147
| 22,253,876
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 7.4
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| 7.42
| 7.44
| ###
| 7.43
|
|
| ###
| ###
| ### |
2007-Jul-09 Mon
| 7.42
| 7.5
| ###
| 7.5
|
|
| 78.8
| 78.8
| 0.5 |
2007-Jul-06 Fri
| 7.49
| 7.49
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2007-Jul-05 Thu
| 7.4
| 7.49
| ###
| 7.49
| 3,219,481
| 12,056,956
| 74.3
| 74.3
| ### |
2007-Jul-04 Wed
| 7.48
| 7.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 7.59
| 7.59
| 7.42
| 7.45
|
|
| ###
| ###
| 0.5 |
2007-Jul-02 Mon
| 7.51
| ###
| ###
| 7.53
|
|
| ###
| ###
| 0.5 |
2007-Jun-29 Fri
| 7.48
| 7.48
| ###
| 7.47
| 3,456,948
| 12,928,985
| 34.6
| 34.6
| ### |
2007-Jun-28 Thu
| 7.5
| 7.53
| 7.45
| 7.48
| 3,407,180
| 25,519,778
| 34.4
| 34.4
| 0.5 |
2007-Jun-27 Wed
| 7.43
| 7.5
| ###
| 7.42
| 3,710,157
| 13,913,088
| 52.1
| 52.1
| 0.5 |
2007-Jun-26 Tue
| 7.4
| 7.55
| ###
| 7.5
| 3,173,556
| 11,980,173
| ###
| ###
| 0.5 |
2007-Jun-25 Mon
| 7.2
| 7.47
| 7.2
| ###
| 3,488,248
| ###
| 84.7
| 84.7
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| 7.29
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2007-Jun-21 Thu
| 7.41
| 7.53
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2007-Jun-20 Wed
| 7.27
| ###
| 7.27
| ###
| 3,726,422
| 13,545,543
| 73.6
| 73.6
| 0.0 |
2007-Jun-19 Tue
| 7.27
| ###
| 7.25
| 7.26
|
|
| ###
| ###
| 0.5 |
2007-Jun-18 Mon
| 7.2
| ###
| ###
| ###
| 1,902,724
| 0
| ###
| ###
| 0.0 |
|