End of day Prices (full format), 680 Days for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Aug-05 Tue
| 0.72
| 0.745
| ###
| 0.71
|
|
| 37.0
| 37.0
| ### |
2008-Aug-04 Mon
| 0.755
| 0.76
| ###
| 0.72
|
|
| ###
| ###
| ### |
2008-Aug-01 Fri
| 0.785
| 0.785
| 0.75
| 0.75
|
|
| 10.1
| 10.1
| ### |
2008-Jul-31 Thu
| 0.785
| 0.79
| ###
| 0.78
| 591,181
| ###
| ###
| ###
| 0.1 |
2008-Jul-30 Wed
| 0.78
| 0.785
| 0.75
| 0.78
| 147,540
| ###
| ###
| ###
| 0.1 |
2008-Jul-29 Tue
| 0.78
| 0.78
| 0.76
| 0.78
|
|
| 76.2
| 76.2
| 0.1 |
2008-Jul-28 Mon
| ###
| ###
| ###
| 0.785
|
|
| ###
| ###
| ### |
2008-Jul-25 Fri
| 0.82
| 0.82
| 0.745
| ###
| 167,372
| ###
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| 0.785
| 0.875
| 0.785
| 0.8
| 346,559
| 287,643
| ###
| ###
| 0.1 |
2008-Jul-23 Wed
| ###
| ###
| ###
| 0.75
| 91,156
| 0
| 17.0
| 17.0
| ### |
2008-Jul-22 Tue
| ###
| 0.76
| 0.7
| 0.73
| 628,576
| ###
| 85.9
| 85.9
| 0.1 |
2008-Jul-21 Mon
| 0.745
| 0.75
| ###
| ###
| 46,370
| 17,388
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| 0.785
| 0.785
| 0.74
| 0.76
|
|
| 22.2
| 22.2
| 0.1 |
2008-Jul-17 Thu
| 0.77
| 0.785
| 0.76
| 0.76
| 164,649
| ###
| ###
| ###
| 0.1 |
2008-Jul-16 Wed
| 0.78
| 0.785
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2008-Jul-15 Tue
| 0.745
| 0.785
| 0.745
| 0.785
|
|
| ###
| ###
| ### |
2008-Jul-14 Mon
| ###
| ###
| 0.73
| 0.75
|
|
| 26.2
| 26.2
| ### |
2008-Jul-11 Fri
| 0.76
| 0.76
| ###
| 0.75
| 231,383
| 87,925
| ###
| ###
| ### |
2008-Jul-10 Thu
| 0.81
| ###
| 0.755
| 0.785
|
|
| 20.0
| 20.0
| ### |
2008-Jul-09 Wed
| 0.88
| 0.88
| 0.825
| 0.84
| 245,840
| 209,578
| 13.1
| 13.1
| ### |
2008-Jul-08 Tue
| ###
| 0.925
| 0.825
| 0.88
| 120,250
| ###
| 18.6
| 18.6
| 0.1 |
2008-Jul-07 Mon
| 0.87
| ###
| 0.87
| 0.89
| 262,352
| 114,123
| ###
| ###
| ### |
2008-Jul-04 Fri
| ###
| ###
| ###
| 0.87
| 349,855
| 0
| 94.9
| 94.9
| 0.1 |
2008-Jul-03 Thu
| 0.8
| 0.83
| 0.79
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2008-Jul-02 Wed
| 0.78
| 0.825
| 0.77
| 0.825
| 412,857
| 329,253
| 92.5
| 92.5
| 0.1 |
2008-Jul-01 Tue
| 0.75
| 0.84
| 0.75
| 0.8
|
|
| ###
| ###
| 0.1 |
2008-Jun-30 Mon
| 0.74
| 0.76
| 0.725
| 0.73
| 854,149
| ###
| 34.8
| 34.8
| 0.1 |
2008-Jun-27 Fri
| ###
| ###
| 0.75
| 0.785
| 644,558
| ###
| 12.2
| 12.2
| ### |
2008-Jun-26 Thu
| 0.82
| 0.85
| 0.82
| 0.82
|
|
| 63.9
| 63.9
| 0.1 |
2008-Jun-25 Wed
| 0.85
| 0.88
| ###
| 0.82
| 528,659
| ###
| 18.8
| 18.8
| 0.1 |
2008-Jun-24 Tue
| 0.82
| 0.85
| 0.81
| 0.85
| 403,178
| ###
| 87.3
| 87.3
| ### |
2008-Jun-23 Mon
| 0.81
| 0.83
| 0.8
| 0.82
| 942,675
| 768,280
| 78.8
| 78.8
| 0.1 |
2008-Jun-20 Fri
| 0.83
| 0.84
| 0.78
| 0.82
|
|
| 33.0
| 33.0
| 0.1 |
2008-Jun-19 Thu
| 0.875
| 0.88
| 0.845
| 0.85
| 420,270
| 362,482
| ###
| ###
| ### |
2008-Jun-18 Wed
| ###
| ###
| 0.86
| 0.885
|
|
| ###
| ###
| ### |
2008-Jun-17 Tue
| ###
| ###
| 0.87
| ###
| 598,977
| 260,554
| 66.5
| 66.5
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
| 370,753
| 0
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| 0.975
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2008-Jun-12 Thu
| 0.975
| 0.975
| 0.87
| ###
| 1,421,276
| 1,311,127
| 6.4
| 6.4
| 0.0 |
2008-Jun-11 Wed
| ###
| 1.025
| 0.985
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2008-Jun-06 Fri
| ###
| 1.055
| 1.025
| 1.055
|
|
| 85.0
| 85.0
| 0.1 |
2008-Jun-05 Thu
| ###
| ###
| 1.025
| ###
| 591,425
| ###
| 75.9
| 75.9
| 0.0 |
2008-Jun-04 Wed
| ###
| 1.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| 1
| 1
| 223,029
| ###
| 22.7
| 22.7
| ### |
2008-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2008-May-30 Fri
| ###
| ###
| ###
| ###
| 5,284,629
| 0
| 75.0
| 75.0
| 0.0 |
2008-May-29 Thu
| ###
| 1.075
| ###
| 1.055
| 865,049
| ###
| 68.7
| 68.7
| 0.1 |
2008-May-28 Wed
| ###
| ###
| 1.025
| 1.045
|
|
| 77.3
| 77.3
| 0.1 |
2008-May-27 Tue
| ###
| ###
| ###
| ###
| 236,229
| 0
| ###
| ###
| 0.0 |
2008-May-26 Mon
| 1.025
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-23 Fri
| ###
| ###
| ###
| 1.025
| 1,037,977
| 0
| 71.7
| 71.7
| ### |
2008-May-22 Thu
| ###
| ###
| 0.975
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2008-May-21 Wed
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2008-May-19 Mon
| ###
| ###
| 1.175
| 1.175
| 437,353
| 256,944
| ###
| ###
| ### |
2008-May-16 Fri
| 1.2
| 1.22
| 1.2
| 1.21
| 188,840
| ###
| ###
| ###
| ### |
2008-May-15 Thu
| 1.22
| 1.22
| ###
| 1.22
| 157,346
| 95,981
| 65.0
| 65.0
| 0.1 |
2008-May-14 Wed
| 1.225
| 1.23
| ###
| 1.2
|
|
| 20.1
| 20.1
| 0.1 |
2008-May-13 Tue
| ###
| 1.23
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2008-May-12 Mon
| 1.24
| 1.24
| ###
| ###
| 306,348
| ###
| ###
| ###
| 0.0 |
2008-May-09 Fri
| 1.26
| 1.26
| 1.245
| 1.25
| 202,984
| ###
| 29.0
| 29.0
| ### |
2008-May-08 Thu
| 1.27
| 1.29
| 1.26
| 1.27
| 165,546
| 211,071
| 62.5
| 62.5
| ### |
2008-May-07 Wed
| 1.275
| 1.28
| ###
| 1.27
| 101,971
| ###
| ###
| ###
| ### |
2008-May-06 Tue
| 1.24
| 1.275
| ###
| 1.27
|
|
| ###
| ###
| ### |
2008-May-05 Mon
| 1.255
| 1.27
| 1.22
| 1.24
|
|
| ###
| ###
| 0.1 |
2008-May-02 Fri
| 1.29
| ###
| 1.25
| 1.255
| 267,388
| ###
| 14.7
| 14.7
| ### |
2008-May-01 Thu
| ###
| ###
| 1.28
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| 1.275
| ###
| 339,246
| ###
| 15.1
| 15.1
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| 1.285
| ###
| 309,188
| 198,653
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
| 205,154
| 0
| 84.6
| 84.6
| 0.0 |
2008-Apr-24 Thu
| 1.245
| 1.29
| ###
| 1.28
|
|
| ###
| ###
| ### |
2008-Apr-23 Wed
| ###
| 1.285
| 1.23
| 1.23
|
|
| 14.9
| 14.9
| 0.1 |
2008-Apr-22 Tue
| 1.27
| ###
| 1.26
| ###
| 724,440
| ###
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| 1.41
| ###
| ###
| 766,150
| ###
| 3.2
| 3.2
| 0.0 |
2008-Apr-18 Fri
| 1.355
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2008-Apr-17 Thu
| ###
| 1.54
| 1.355
| 1.4
| 1,096,048
| 1,586,529
| 3.3
| 3.3
| ### |
2008-Apr-16 Wed
| 1.52
| 1.525
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2008-Apr-15 Tue
| 1.52
| 1.545
| 1.52
| 1.545
| 209,374
| ###
| 76.9
| 76.9
| ### |
2008-Apr-14 Mon
| 1.51
| 1.525
| 1.51
| 1.51
|
|
| 74.8
| 74.8
| 0.1 |
2008-Apr-11 Fri
| 1.51
| 1.55
| 1.51
| 1.54
|
|
| ###
| ###
| ### |
2008-Apr-10 Thu
| 1.5
| 1.52
| 1.5
| 1.51
| 356,947
| 538,989
| ###
| ###
| 0.1 |
2008-Apr-09 Wed
| 1.51
| 1.55
| 1.49
| 1.5
|
|
| 37.2
| 37.2
| 0.1 |
2008-Apr-08 Tue
| ###
| 1.58
| 1.49
| 1.58
|
|
| 91.9
| 91.9
| 0.1 |
2008-Apr-07 Mon
| 1.5
| 1.575
| 1.47
| 1.48
| 470,441
| 716,246
| ###
| ###
| 0.1 |
2008-Apr-04 Fri
| 1.59
| 1.59
| 1.45
| 1.45
| 449,046
| 682,549
| 2.0
| 2.0
| ### |
2008-Apr-03 Thu
| 1.5
| ###
| 1.445
| ###
| 755,643
| 545,952
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| 1.45
| 1.53
| 1.45
| 1.525
|
|
| 93.2
| 93.2
| 0.1 |
2008-Apr-01 Tue
| ###
| 1.5
| 1.45
| 1.5
|
|
| ###
| ###
| 0.1 |
2008-Mar-31 Mon
| 1.325
| ###
| ###
| ###
|
|
| 98.4
| 98.4
| 0.0 |
2008-Mar-28 Fri
| ###
| 1.43
| ###
| ###
| 1,109,550
| 793,328
| 11.9
| 11.9
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| 1.355
|
|
| 63.8
| 63.8
| ### |
2008-Mar-26 Wed
| 1.25
| ###
| 1.25
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| 1.24
|
|
| ###
| ###
| 0.1 |
2008-Mar-20 Thu
| 1.425
| 1.445
| 1.4
| 1.42
| 636,177
| ###
| 38.5
| 38.5
| ### |
2008-Mar-19 Wed
| 1.53
| 1.59
| ###
| 1.53
| 163,180
| 129,728
| 69.1
| 69.1
| ### |
2008-Mar-18 Tue
| 1.5
| 1.53
| 1.5
| 1.51
| 33,658
| ###
| ###
| ###
| 0.1 |
2008-Mar-17 Mon
| ###
| ###
| ###
| 1.52
|
|
| 11.8
| 11.8
| 0.1 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
| 454,356
| 0
| 19.9
| 19.9
| 0.0 |
2008-Mar-13 Thu
| ###
| 1.725
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2008-Mar-12 Wed
| 1.73
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2008-Mar-11 Tue
| ###
| 1.74
| ###
| 1.74
|
|
| 96.3
| 96.3
| 0.1 |
2008-Mar-10 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| 1.7
| 1.725
| 1.675
| ###
| 2,132,228
| 3,624,787
| 77.0
| 77.0
| 0.0 |
2008-Mar-06 Thu
| 1.76
| ###
| ###
| 1.71
| 304,025
| 0
| ###
| ###
| 0.1 |
2008-Mar-05 Wed
| 1.76
| 1.81
| 1.75
| 1.8
| 442,054
| 786,856
| 86.5
| 86.5
| 0.1 |
2008-Mar-04 Tue
| 1.8
| ###
| 1.75
| 1.8
| 2,510,051
| ###
| ###
| ###
| 0.1 |
2008-Mar-03 Mon
| 1.8
| 1.82
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2008-Feb-29 Fri
| 1.8
| ###
| ###
| 1.8
| 379,877
| 0
| ###
| ###
| 0.1 |
2008-Feb-28 Thu
| 1.78
| ###
| 1.775
| ###
| 210,345
| 186,681
| 78.7
| 78.7
| 0.0 |
2008-Feb-27 Wed
| 1.755
| 1.78
| 1.755
| 1.775
|
|
| ###
| ###
| ### |
2008-Feb-26 Tue
| 1.755
| 1.77
| ###
| 1.77
|
|
| 74.0
| 74.0
| ### |
2008-Feb-25 Mon
| ###
| 1.76
| ###
| 1.75
| 35,079
| ###
| ###
| ###
| 0.1 |
2008-Feb-22 Fri
| ###
| ###
| 1.675
| ###
| 328,458
| 275,083
| 76.0
| 76.0
| 0.0 |
2008-Feb-21 Thu
| ###
| 1.73
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2008-Feb-20 Wed
| ###
| 1.73
| ###
| 1.71
| 87,151
| 75,385
| 91.1
| 91.1
| 0.1 |
2008-Feb-19 Tue
| 1.76
| 1.77
| 1.625
| ###
| 340,445
| ###
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| 1.7
| 1.79
| 1.7
| 1.77
| 176,879
| 308,653
| 91.7
| 91.7
| ### |
2008-Feb-15 Fri
| 1.655
| 1.785
| 1.655
| 1.74
| 294,154
| 505,944
| ###
| ###
| 0.1 |
2008-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
| 252,525
| 0
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
| 307,940
| 0
| 81.6
| 81.6
| 0.0 |
2008-Feb-08 Fri
| ###
| 1.625
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| 1.59
|
|
| ###
| ###
| ### |
2008-Feb-06 Wed
| 1.54
| 1.54
| 1.445
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2008-Feb-05 Tue
| 1.645
| ###
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
| 218,858
| 0
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| 1.59
| ###
| 1.59
| ###
| 230,287
| 183,078
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| 1.55
| ###
| 1.53
| 1.59
| 362,721
| 277,481
| 82.1
| 82.1
| ### |
2008-Jan-30 Wed
| 1.55
| 1.56
| 1.545
| 1.55
|
|
| ###
| ###
| ### |
2008-Jan-29 Tue
| 1.53
| 1.555
| 1.52
| 1.55
|
|
| 81.7
| 81.7
| ### |
2008-Jan-25 Fri
| 1.55
| 1.56
| ###
| 1.54
|
|
| 16.9
| 16.9
| ### |
2008-Jan-24 Thu
| 1.49
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2008-Jan-23 Wed
| 1.45
| 1.56
| 1.45
| 1.49
| 220,627
| 332,043
| 69.8
| 69.8
| ### |
2008-Jan-22 Tue
| 1.55
| 1.57
| 1.44
| 1.45
| 278,549
| ###
| ###
| ###
| ### |
2008-Jan-21 Mon
| ###
| ###
| 1.55
| ###
| 187,920
| ###
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| 1.545
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2008-Jan-17 Thu
| 1.74
| 1.75
| 1.7
| 1.72
|
|
| 31.4
| 31.4
| 0.1 |
2008-Jan-16 Wed
| 1.72
| ###
| ###
| 1.755
|
|
| 87.0
| 87.0
| 0.1 |
2008-Jan-15 Tue
| 1.775
| 1.775
| 1.72
| ###
| 49,375
| 86,282
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| 1.75
| ###
| 1.72
| 1.775
| 45,726
| 39,324
| ###
| ###
| ### |
2008-Jan-11 Fri
| 1.755
| 1.83
| 1.7
| 1.83
|
|
| ###
| ###
| ### |
2008-Jan-10 Thu
| 1.725
| 1.78
| ###
| 1.725
|
|
| ###
| ###
| ### |
2008-Jan-09 Wed
| 1.75
| 1.77
| 1.725
| 1.75
| 133,756
| ###
| 73.4
| 73.4
| 0.1 |
2008-Jan-08 Tue
| 1.82
| 1.82
| 1.75
| 1.8
|
|
| ###
| ###
| 0.1 |
2008-Jan-07 Mon
| 1.86
| 1.86
| 1.81
| 1.83
| 56,771
| 104,174
| 28.6
| 28.6
| ### |
2008-Jan-04 Fri
| ###
| 1.86
| ###
| 1.86
|
|
| 76.9
| 76.9
| 0.1 |
2008-Jan-03 Thu
| ###
| 1.85
| ###
| 1.84
| 49,957
| ###
| ###
| ###
| ### |
2008-Jan-02 Wed
| 1.83
| 1.88
| 1.81
| 1.88
| 87,987
| ###
| ###
| ###
| 0.1 |
2007-Dec-31 Mon
| 1.79
| 1.825
| 1.78
| 1.825
| 75,580
| ###
| ###
| ###
| ### |
2007-Dec-28 Fri
| 1.75
| ###
| 1.7
| 1.785
| 97,682
| 83,029
| 81.9
| 81.9
| 0.1 |
2007-Dec-27 Thu
| 1.77
| 1.77
| 1.7
| 1.71
|
|
| 7.9
| 7.9
| 0.1 |
2007-Dec-24 Mon
| 1.75
| 1.78
| 1.73
| 1.76
| 98,579
| ###
| ###
| ###
| 0.1 |
2007-Dec-21 Fri
| 1.73
| 1.78
| 1.73
| 1.73
|
|
| 64.1
| 64.1
| ### |
2007-Dec-20 Thu
| 1.75
| 1.75
| 1.71
| 1.75
| 243,127
| ###
| ###
| ###
| 0.1 |
2007-Dec-19 Wed
| 1.74
| 1.77
| 1.74
| 1.75
|
|
| 71.1
| 71.1
| 0.1 |
2007-Dec-18 Tue
| 1.75
| 1.75
| ###
| 1.73
|
|
| ###
| ###
| ### |
2007-Dec-17 Mon
| 1.76
| 1.79
| 1.71
| 1.73
| 2,268,681
| ###
| 51.7
| 51.7
| ### |
2007-Dec-14 Fri
| 1.78
| 1.785
| 1.72
| 1.76
|
|
| 41.6
| 41.6
| 0.1 |
2007-Dec-13 Thu
| 1.785
| 1.79
| 1.78
| 1.78
| 157,943
| 281,928
| ###
| ###
| 0.1 |
2007-Dec-12 Wed
| 1.78
| 1.82
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| 1.82
| 1.785
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Dec-10 Mon
| ###
| 1.83
| ###
| 1.81
|
|
| ###
| ###
| ### |
2007-Dec-07 Fri
| 1.82
| 1.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 1.83
| 1.845
| ###
| 1.81
|
|
| ###
| ###
| ### |
2007-Dec-05 Wed
| ###
| 1.83
| ###
| 1.83
| 78,482
| ###
| 79.2
| 79.2
| ### |
2007-Dec-04 Tue
| 1.83
| 1.85
| ###
| ###
| 222,279
| ###
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| 1.855
| 1.87
| 1.83
| 1.83
| 115,858
| ###
| ###
| ###
| ### |
2007-Nov-30 Fri
| 1.87
| 1.875
| 1.85
| 1.855
| 142,781
| 265,929
| ###
| ###
| 0.1 |
2007-Nov-29 Thu
| 1.885
| 1.885
| 1.86
| 1.885
|
|
| ###
| ###
| 0.1 |
2007-Nov-28 Wed
| 1.875
| 1.89
| ###
| 1.88
|
|
| ###
| ###
| 0.1 |
2007-Nov-27 Tue
| 1.89
| ###
| 1.855
| 1.87
| 99,620
| ###
| ###
| ###
| ### |
2007-Nov-26 Mon
| ###
| 1.89
| 1.86
| 1.86
| 85,756
| ###
| 33.4
| 33.4
| 0.1 |
2007-Nov-23 Fri
| 1.88
| ###
| 1.85
| 1.87
| 39,527
| ###
| ###
| ###
| ### |
2007-Nov-22 Thu
| ###
| ###
| 1.87
| 1.88
|
|
| 36.6
| 36.6
| 0.1 |
2007-Nov-21 Wed
| 1.885
| ###
| 1.875
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| 1.885
| 351,040
| 0
| ###
| ###
| 0.1 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2007-Nov-16 Fri
| ###
| 1.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2007-Nov-14 Wed
| 1.945
| 1.985
| ###
| 1.975
| 415,384
| ###
| 77.8
| 77.8
| ### |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| 1.955
| 1.955
| ###
| ###
| 167,976
| ###
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| 1.955
|
|
| ###
| ###
| ### |
2007-Nov-08 Thu
| 1.885
| ###
| 1.885
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2007-Nov-07 Wed
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
| 89,974
| 0
| 80.6
| 80.6
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
| 153,886
| 0
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| 2
| ###
| 2
| 363,081
| 363,081
| 62.4
| 62.4
| 0.1 |
2007-Oct-30 Tue
| ###
| ###
| ###
| 2
| 214,750
| 0
| 71.9
| 71.9
| 0.1 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| 1.955
| 411,180
| 0
| 25.8
| 25.8
| ### |
2007-Oct-23 Tue
| 2
| ###
| ###
| ###
| 140,158
| 0
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 2
| ###
| ###
| ###
| 351,870
| 0
| 80.9
| 80.9
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
| 220,559
| 0
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 2
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Oct-16 Tue
| 1.975
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| 1.985
| ###
| ###
| ###
| 48,883
| 0
| 41.8
| 41.8
| 0.0 |
2007-Oct-12 Fri
| ###
| 2
| 1.955
| 2
|
|
| 76.4
| 76.4
| 0.1 |
2007-Oct-11 Thu
| ###
| ###
| 1.975
| ###
| 304,641
| ###
| 25.2
| 25.2
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2007-Oct-09 Tue
| 2
| ###
| 2
| ###
| 585,055
| 585,055
| 83.9
| 83.9
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Oct-04 Thu
| 1.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
| 759,877
| 0
| 59.6
| 59.6
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2007-Sep-26 Wed
| 1.945
| 1.955
| ###
| ###
| 451,545
| 441,385
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 1.975
| 1.975
| ###
| ###
| 300,376
| 296,621
| 19.8
| 19.8
| 0.0 |
2007-Sep-24 Mon
| 1.945
| ###
| 1.945
| ###
| 298,642
| 290,429
| 77.6
| 77.6
| 0.0 |
2007-Sep-21 Fri
| ###
| 1.945
| 1.885
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
| 668,142
| 0
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
| 676,759
| 0
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2007-Sep-17 Mon
| ###
| ###
| ###
| 1.975
| 201,925
| 0
| 73.6
| 73.6
| ### |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
| 295,258
| 0
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| 1.955
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2007-Sep-10 Mon
| ###
| 2
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| 1.88
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| 1.85
| ###
| ###
| ###
| 144,676
| 0
| 86.0
| 86.0
| 0.0 |
2007-Aug-31 Fri
| 1.72
| 1.855
| 1.72
| 1.85
| 394,179
| ###
| ###
| ###
| 0.1 |
2007-Aug-30 Thu
| 1.75
| 1.79
| ###
| 1.7
| 320,675
| ###
| 15.8
| 15.8
| ### |
2007-Aug-29 Wed
| 1.8
| 1.8
| ###
| 1.75
| 326,472
| 293,824
| 13.2
| 13.2
| 0.1 |
2007-Aug-28 Tue
| 1.86
| 1.86
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2007-Aug-27 Mon
| ###
| 1.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 1.885
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2007-Aug-21 Tue
| ###
| ###
| 1.875
| ###
| 94,450
| 88,546
| 62.6
| 62.6
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| 1.885
| ###
| 227,683
| ###
| 26.6
| 26.6
| 0.0 |
2007-Aug-17 Fri
| 1.85
| ###
| 1.82
| ###
| 293,026
| 266,653
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 1.87
| 1.89
| 1.76
| 1.81
|
|
| 37.9
| 37.9
| ### |
2007-Aug-15 Wed
| ###
| ###
| 1.86
| 1.88
|
|
| 64.0
| 64.0
| 0.1 |
2007-Aug-14 Tue
| ###
| ###
| 1.89
| ###
| 162,046
| ###
| 32.2
| 32.2
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 1.85
| ###
| 1.84
| 1.86
| 889,281
| ###
| 65.3
| 65.3
| 0.1 |
2007-Aug-08 Wed
| 1.88
| ###
| 1.85
| 1.85
| 609,377
| 563,673
| 18.9
| 18.9
| 0.1 |
2007-Aug-07 Tue
| 1.85
| ###
| 1.85
| 1.89
|
|
| ###
| ###
| ### |
2007-Aug-06 Mon
| 1.855
| 1.875
| ###
| 1.855
| 215,753
| ###
| ###
| ###
| 0.1 |
2007-Aug-03 Fri
| 1.825
| 1.87
| 1.825
| 1.855
| 122,950
| 227,150
| ###
| ###
| 0.1 |
2007-Aug-02 Thu
| ###
| ###
| 1.81
| 1.85
|
|
| 24.3
| 24.3
| 0.1 |
2007-Aug-01 Wed
| ###
| ###
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
2007-Jul-31 Tue
| 2
| 2
| ###
| ###
| 359,359
| 359,359
| 19.9
| 19.9
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
| 471,986
| 0
| 80.1
| 80.1
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2007-Jul-26 Thu
| 2
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2007-Jul-25 Wed
| ###
| 2
| ###
| 2
| 347,357
| 347,357
| 76.0
| 76.0
| 0.1 |
2007-Jul-24 Tue
| 2
| ###
| ###
| ###
| 757,328
| 0
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| 2
| 317,786
| 0
| ###
| ###
| 0.1 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| 1.985
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| 2
|
|
| 31.7
| 31.7
| 0.1 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 1,646,753
| 0
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
| 516,254
| 0
| 25.7
| 25.7
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 206,573
| 0
| 23.5
| 23.5
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
| 676,059
| 0
| 29.2
| 29.2
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| 2.25
| ###
| 2.25
| 1,795,446
| 2,019,876
| ###
| ###
| ### |
2007-Jun-28 Thu
| 2.27
| 2.27
| ###
| 2.2
|
|
| 12.9
| 12.9
| 0.2 |
2007-Jun-27 Wed
| ###
| ###
| 2.27
| 2.29
| 680,484
| 772,349
| ###
| ###
| ### |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
| 1,357,522
| 0
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| 2.24
| ###
| 2.24
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2007-Jun-20 Wed
| 2.21
| ###
| 2.21
| 2.29
| 811,653
| 896,876
| ###
| ###
| ### |
2007-Jun-19 Tue
| 2.28
| 2.28
| 2.21
| 2.23
| 958,876
| 2,152,676
| 21.4
| 21.4
| ### |
2007-Jun-18 Mon
| ###
| ###
| 2.26
| 2.28
| 1,292,070
| ###
| ###
| ###
| 0.2 |
2007-Jun-15 Fri
| ###
| ###
| 2.28
| ###
| 10,963,554
| 12,498,451
| 66.0
| 66.0
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
| 494,986
| 0
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| 2.4
| ###
| 2.4
| 594,184
| 713,020
| 88.8
| 88.8
| ### |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
| 567,943
| 0
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2007-Jun-06 Wed
| 2.4
| 2.43
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2007-Jun-05 Tue
| 2.41
| 2.42
| ###
| ###
| 1,284,353
| ###
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 2.4
| 2.44
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2007-Jun-01 Fri
| 2.4
| 2.46
| ###
| ###
| 1,123,376
| 1,381,752
| 31.9
| 31.9
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
| 721,526
| 0
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| 85.9
| 85.9
| ### |
2007-May-28 Mon
| 2.4
| 2.41
| 2.27
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2007-May-25 Fri
| 2.41
| 2.43
| ###
| 2.4
| 452,782
| ###
| 31.9
| 31.9
| ### |
2007-May-24 Thu
| 2.42
| 2.45
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2007-May-23 Wed
| ###
| 2.48
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2007-May-22 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| 85.1
| 85.1
| ### |
2007-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
| 268,886
| 0
| ###
| ###
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
| 618,347
| 0
| 69.0
| 69.0
| 0.0 |
2007-May-16 Wed
| ###
| ###
| 2.28
| ###
| 504,284
| 574,883
| ###
| ###
| 0.0 |
2007-May-15 Tue
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-14 Mon
| 2.29
| ###
| 2.28
| ###
| 188,476
| ###
| ###
| ###
| 0.0 |
2007-May-11 Fri
| 2.26
| ###
| 2.26
| 2.28
| 333,276
| ###
| ###
| ###
| 0.2 |
2007-May-10 Thu
| 2.25
| ###
| 2.23
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2007-May-09 Wed
| 2.24
| 2.25
| 2.21
| 2.25
|
|
| 70.0
| 70.0
| ### |
2007-May-08 Tue
| 2.25
| 2.25
| 2.2
| 2.24
|
|
| 39.6
| 39.6
| ### |
2007-May-07 Mon
| 2.26
| 2.27
| 2.22
| 2.26
| 399,920
| 897,820
| ###
| ###
| ### |
2007-May-04 Fri
| ###
| ###
| 2.22
| 2.26
| 896,241
| 994,827
| ###
| ###
| ### |
2007-May-03 Thu
| ###
| ###
| ###
| ###
| 391,158
| 0
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| 2.4
| ###
| ###
| 1,044,449
| ###
| 79.2
| 79.2
| 0.0 |
2007-May-01 Tue
| 2.22
| ###
| ###
| ###
| 2,272,080
| 0
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| 2.21
| 2.24
| ###
| 2.2
| 1,713,658
| ###
| 32.0
| 32.0
| 0.2 |
2007-Apr-27 Fri
| ###
| 2.21
| ###
| 2.21
| 620,887
| 686,080
| 80.8
| 80.8
| 0.2 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
| 601,056
| 0
| 76.7
| 76.7
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 2.2
| 2.22
| ###
| ###
| 373,785
| ###
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| 2.22
| ###
| ###
| 394,151
| ###
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 2.21
| 2.23
| ###
| ###
| 798,279
| 890,081
| 18.3
| 18.3
| 0.0 |
2007-Apr-10 Tue
| 2.2
| 2.24
| 2.2
| 2.2
| 886,282
| 1,967,546
| ###
| ###
| 0.2 |
2007-Apr-05 Thu
| 2.26
| 2.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| 2.25
| 2.26
| 2.21
| 2.24
| 1,619,041
| 3,618,556
| ###
| ###
| ### |
2007-Apr-03 Tue
| ###
| 2.25
| ###
| ###
| 609,582
| 685,779
| 87.9
| 87.9
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 2,519,777
| 0
| 84.9
| 84.9
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| 2,087,728
| 0
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2007-Mar-20 Tue
| ###
| 1.975
| ###
| ###
| 834,127
| ###
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
| 545,551
| 0
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| 2
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2007-Mar-14 Wed
| ###
| 1.985
| ###
| ###
| 748,789
| 743,173
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| 1.985
| 438,472
| 0
| 40.7
| 40.7
| ### |
2007-Mar-12 Mon
| ###
| 1.975
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2007-Mar-09 Fri
| 1.885
| ###
| 1.88
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| 1.88
| 1.89
|
|
| 16.5
| 16.5
| ### |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| ###
| 1.945
| ###
| ###
| 749,282
| 728,676
| 55.4
| 55.4
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
| 1,214,378
| 0
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| 1.975
|
|
| 71.5
| 71.5
| ### |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 505,077
| 0
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 2
| 2
| ###
| ###
| 1,831,745
| 1,831,745
| 29.6
| 29.6
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
| 675,747
| 0
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
| 667,654
| 0
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
| 580,726
| 0
| 24.4
| 24.4
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
| 749,188
| 0
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
| 741,728
| 0
| 66.4
| 66.4
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
| 641,125
| 0
| 71.3
| 71.3
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
| 290,186
| 0
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 786,229
| 0
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
| 3,034,147
| 0
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 1,010,078
| 0
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
| 1,029,146
| 0
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 1,284,372
| 0
| 31.1
| 31.1
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
| 478,373
| 0
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 2,312,558
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
| 463,357
| 0
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
| 319,857
| 0
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
| 689,243
| 0
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| ###
| 2.2
| ###
| ###
| 710,954
| 782,049
| 34.0
| 34.0
| 0.0 |
2007-Jan-04 Thu
| 2.2
| 2.21
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2007-Jan-03 Wed
| 2.21
| 2.21
| 2.2
| 2.21
|
|
| 71.0
| 71.0
| 0.2 |
2007-Jan-02 Tue
| 2.23
| 2.23
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Dec-29 Fri
| 2.21
| 2.23
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2006-Dec-28 Thu
| 2.22
| 2.23
| 2.21
| 2.21
|
|
| 25.5
| 25.5
| 0.2 |
2006-Dec-27 Wed
| 2.25
| 2.25
| 2.22
| 2.23
| 985,952
| ###
| 17.5
| 17.5
| ### |
2006-Dec-22 Fri
| 2.26
| 2.26
| 2.22
| 2.22
|
|
| 15.4
| 15.4
| 0.2 |
2006-Dec-21 Thu
| 2.26
| 2.28
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
2006-Dec-20 Wed
| 2.28
| 2.29
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2006-Dec-19 Tue
| ###
| ###
| 2.25
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
| 153,425
| 0
| 24.2
| 24.2
| 0.0 |
2006-Dec-14 Thu
| 2.28
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 2.29
| ###
| 2.27
| ###
| 1,334,940
| 1,515,156
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| 2.24
| ###
| 2.24
| 2.29
| 1,813,421
| ###
| 87.5
| 87.5
| ### |
2006-Dec-11 Mon
| 2.25
| 2.29
| ###
| 2.25
|
|
| 67.3
| 67.3
| ### |
2006-Dec-08 Fri
| ###
| ###
| 2.2
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2006-Dec-07 Thu
| 2.49
| 2.5
| 2.28
| ###
| 5,243,187
| ###
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| 2.5
| 2.5
| 2.45
| 2.49
| 208,480
| 515,988
| ###
| ###
| 0.2 |
2006-Dec-05 Tue
| 2.5
| 2.52
| 2.5
| 2.5
| 797,782
| ###
| ###
| ###
| 0.2 |
2006-Dec-04 Mon
| 2.5
| 2.52
| 2.5
| 2.5
|
|
| 68.4
| 68.4
| 0.2 |
2006-Dec-01 Fri
| 2.5
| 2.52
| 2.5
| 2.5
| 211,052
| 529,740
| 72.1
| 72.1
| 0.2 |
2006-Nov-30 Thu
| 2.51
| 2.52
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2006-Nov-29 Wed
| 2.51
| 2.52
| 2.5
| 2.51
|
|
| 59.7
| 59.7
| ### |
2006-Nov-28 Tue
| 2.53
| 2.53
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2006-Nov-27 Mon
| 2.49
| 2.53
| 2.49
| 2.53
|
|
| ###
| ###
| ### |
2006-Nov-24 Fri
| 2.47
| 2.51
| 2.45
| 2.49
|
|
| ###
| ###
| 0.2 |
2006-Nov-23 Thu
| 2.45
| 2.46
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2006-Nov-22 Wed
| 2.47
| 2.48
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2006-Nov-21 Tue
| 2.45
| 2.47
| 2.44
| 2.45
|
|
| 64.5
| 64.5
| 0.2 |
2006-Nov-20 Mon
| 2.48
| 2.51
| 2.41
| 2.46
|
|
| 40.2
| 40.2
| 0.2 |
2006-Nov-17 Fri
| 2.51
| 2.53
| 2.44
| 2.47
| 1,502,157
| ###
| ###
| ###
| ### |
2006-Nov-16 Thu
| 2.51
| 2.55
| 2.51
| 2.53
| 579,026
| ###
| ###
| ###
| ### |
2006-Nov-15 Wed
| 2.54
| 2.57
| 2.5
| 2.51
| 331,940
| ###
| 25.2
| 25.2
| ### |
2006-Nov-14 Tue
| 2.56
| 2.56
| 2.54
| 2.55
|
|
| 30.1
| 30.1
| 0.2 |
2006-Nov-13 Mon
| 2.56
| 2.58
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2006-Nov-10 Fri
| 2.52
| 2.55
| 2.51
| 2.55
| 729,553
| ###
| ###
| ###
| 0.2 |
2006-Nov-09 Thu
| 2.55
| 2.55
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2006-Nov-08 Wed
| 2.52
| 2.57
| 2.52
| 2.55
| 1,833,445
| ###
| 80.1
| 80.1
| 0.2 |
2006-Nov-07 Tue
| 2.56
| 2.56
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2006-Nov-06 Mon
| 2.58
| 2.59
| 2.56
| 2.56
| 908,053
| ###
| ###
| ###
| 0.2 |
2006-Nov-03 Fri
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2006-Nov-02 Thu
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| 2.52
| 2.71
| 2.45
| ###
| 4,662,220
| 12,028,527
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| 2.55
| 2.56
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2006-Oct-27 Fri
| 2.56
| 2.58
| 2.54
| 2.56
| 257,523
| 659,258
| 70.1
| 70.1
| 0.2 |
2006-Oct-26 Thu
| 2.58
| 2.59
| 2.57
| 2.58
|
|
| 65.2
| 65.2
| 0.2 |
2006-Oct-25 Wed
| ###
| ###
| 2.56
| 2.57
| 585,653
| ###
| 18.5
| 18.5
| ### |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
| 693,022
| 0
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| 2.7
| 2.71
| ###
| ###
| 2,244,381
| ###
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| 2.71
| 2.73
| 2.7
| 2.72
| 612,250
| 1,662,258
| 64.4
| 64.4
| 0.2 |
2006-Oct-17 Tue
| 2.72
| 2.73
| ###
| 2.73
|
|
| ###
| ###
| ### |
2006-Oct-16 Mon
| 2.7
| 2.72
| ###
| 2.72
| 2,146,387
| 2,919,086
| ###
| ###
| 0.2 |
2006-Oct-13 Fri
| 2.73
| 2.74
| 2.7
| 2.71
|
|
| 25.7
| 25.7
| ### |
2006-Oct-12 Thu
| 2.72
| 2.74
| 2.71
| 2.73
| 2,319,946
| 6,321,852
| ###
| ###
| ### |
2006-Oct-11 Wed
| ###
| 2.72
| ###
| 2.71
| 3,314,127
| ###
| ###
| ###
| ### |
2006-Oct-10 Tue
| ###
| 2.7
| ###
| ###
| 4,184,753
| ###
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| 2.45
| ###
| 2.45
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 2.4
| 2.43
| ###
| ###
| 1,012,021
| ###
| 16.3
| 16.3
| 0.0 |
2006-Oct-05 Thu
| ###
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| 2.24
| ###
| 2.23
| 2.29
| 1,092,727
| ###
| ###
| ###
| ### |
2006-Oct-03 Tue
| 2.26
| ###
| 2.23
| 2.24
| 1,977,240
| 2,204,622
| ###
| ###
| ### |
2006-Oct-02 Mon
| 2.24
| ###
| 2.24
| ###
| 2,958,575
| ###
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 2.26
| 2.29
| ###
| 2.23
| 7,355,083
| 8,421,570
| ###
| ###
| ### |
2006-Sep-28 Thu
| 2.45
| 2.51
| ###
| ###
| 7,297,789
| 9,158,725
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| 2.27
| ###
| 2.24
| ###
| 8,276,076
| ###
| 99.1
| 99.1
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| 2.24
| 1,525,451
| 0
| 97.7
| 97.7
| ### |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
| 996,823
| 0
| 77.9
| 77.9
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
| 1,101,020
| 0
| 14.5
| 14.5
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
| 1,571,027
| 0
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 236,386
| 0
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| 2.2
| ###
| ###
| 561,356
| ###
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
| 284,374
| 0
| 76.5
| 76.5
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
| 348,150
| 0
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| 2
| ###
| 2
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 429,546
| 0
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
| 2,426,223
| 0
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| 2
| ###
| ###
| 391,149
| 391,149
| 79.6
| 79.6
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| 2
| 606,453
| 0
| ###
| ###
| 0.1 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
| 783,681
| 0
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| 2
| 642,122
| 0
| ###
| ###
| 0.1 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
| 1,449,244
| 0
| 76.3
| 76.3
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 506,250
| 0
| 26.4
| 26.4
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
| 2,129,521
| 0
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| 2
| ###
| 2,046,270
| 2,046,270
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 1.845
| ###
| 1.845
| ###
| 3,309,024
| 3,052,574
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| 1.86
| 8,960,820
| 0
| ###
| ###
| 0.1 |
2006-Aug-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-25 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-11 Tue
| 2.29
| ###
| 2.23
| 2.25
|
|
| 21.6
| 21.6
| ### |
2006-Jul-10 Mon
| ###
| ###
| 2.27
| 2.29
| 733,046
| ###
| ###
| ###
| ### |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
| 421,821
| 0
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 494,053
| 0
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
| 281,749
| 0
| 67.8
| 67.8
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
| 468,958
| 0
| 67.8
| 67.8
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
| 486,355
| 0
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
| 2,169,772
| 0
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| 2.41
| ###
| ###
| 231,576
| 279,049
| 72.7
| 72.7
| 0.0 |
2006-Jun-22 Thu
| 2.4
| 2.41
| ###
| 2.41
|
|
| 67.2
| 67.2
| 0.2 |
2006-Jun-21 Wed
| ###
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
| 733,778
| 0
| 84.4
| 84.4
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| 2.44
| 2.44
| 2.27
| ###
| 1,629,923
| ###
| 5.3
| 5.3
| 0.0 |
2006-Jun-14 Wed
| 2.26
| ###
| 2.23
| ###
| 563,743
| 628,573
| 89.7
| 89.7
| 0.0 |
2006-Jun-13 Tue
| 2.28
| 2.28
| 2.24
| 2.24
| 461,121
| ###
| 41.2
| 41.2
| ### |
2006-Jun-09 Fri
| ###
| ###
| 2.27
| 2.28
| 567,648
| 644,280
| 19.1
| 19.1
| 0.2 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
| 317,723
| 0
| 33.0
| 33.0
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| 2.4
| ###
| ###
| 400,676
| ###
| 76.0
| 76.0
| 0.0 |
2006-Jun-05 Mon
| ###
| 2.45
| ###
| 2.45
|
|
| 90.4
| 90.4
| 0.2 |
2006-Jun-02 Fri
| 2.4
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| 2.43
| ###
| 2.41
| 707,747
| ###
| 87.8
| 87.8
| 0.2 |
2006-May-31 Wed
| ###
| ###
| 2.28
| ###
| 430,427
| 490,686
| 68.7
| 68.7
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
| 371,257
| 0
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
| 241,649
| 0
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2006-May-22 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2006-May-19 Fri
| 2.26
| ###
| 2.26
| ###
| 875,784
| ###
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2006-May-17 Wed
| 2.43
| 2.43
| ###
| ###
| 1,223,922
| ###
| 11.5
| 11.5
| 0.0 |
2006-May-16 Tue
| 2.47
| 2.47
| 2.43
| 2.44
| 1,419,876
| ###
| 36.4
| 36.4
| 0.2 |
2006-May-15 Mon
| 2.48
| 2.51
| 2.46
| 2.47
| 1,704,973
| 4,236,857
| ###
| ###
| ### |
2006-May-12 Fri
| 2.53
| 2.54
| 2.5
| 2.52
|
|
| 33.3
| 33.3
| ### |
2006-May-11 Thu
| 2.57
| 2.59
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2006-May-10 Wed
| 2.75
| 2.76
| 2.53
| 2.55
|
|
| 3.6
| 3.6
| 0.2 |
2006-May-09 Tue
| 2.7
| 2.76
| ###
| 2.74
| 1,865,350
| 2,574,183
| ###
| ###
| 0.2 |
2006-May-08 Mon
| 2.51
| 2.7
| 2.5
| 2.7
|
|
| ###
| ###
| 0.2 |
2006-May-05 Fri
| 2.49
| 2.52
| 2.48
| 2.5
|
|
| 62.5
| 62.5
| 0.2 |
2006-May-04 Thu
| 2.5
| 2.5
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2006-May-03 Wed
| 2.5
| 2.5
| 2.48
| 2.5
|
|
| 68.5
| 68.5
| 0.2 |
2006-May-02 Tue
| 2.51
| 2.51
| 2.48
| 2.48
| 1,341,272
| 3,346,473
| 30.5
| 30.5
| 0.2 |
2006-May-01 Mon
| 2.5
| 2.51
| 2.47
| 2.5
| 1,030,045
| ###
| 67.3
| 67.3
| 0.2 |
2006-Apr-28 Fri
| 2.48
| 2.49
| 2.46
| 2.48
|
|
| 69.0
| 69.0
| 0.2 |
2006-Apr-27 Thu
| 2.52
| 2.53
| 2.48
| 2.48
| 758,977
| ###
| 24.9
| 24.9
| 0.2 |
2006-Apr-26 Wed
| 2.49
| 2.52
| 2.48
| 2.52
| 647,159
| ###
| 72.9
| 72.9
| ### |
2006-Apr-24 Mon
| 2.52
| 2.54
| 2.48
| 2.5
| 573,727
| 1,440,054
| 30.5
| 30.5
| 0.2 |
2006-Apr-21 Fri
| 2.44
| 2.52
| 2.42
| 2.52
| 1,362,042
| 3,364,243
| ###
| ###
| ### |
2006-Apr-20 Thu
| 2.47
| 2.47
| 2.41
| 2.44
|
|
| 25.1
| 25.1
| 0.2 |
2006-Apr-19 Wed
| 2.51
| 2.51
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2006-Apr-18 Tue
| 2.55
| 2.55
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2006-Apr-13 Thu
| 2.54
| 2.55
| 2.51
| 2.55
| 704,872
| 1,783,326
| 73.5
| 73.5
| 0.2 |
2006-Apr-11 Tue
| 2.53
| 2.56
| 2.51
| 2.56
|
|
| ###
| ###
| 0.2 |
2006-Apr-10 Mon
| 2.51
| 2.52
| 2.49
| 2.49
|
|
| 31.7
| 31.7
| 0.2 |
2006-Apr-07 Fri
| 2.51
| 2.54
| 2.5
| 2.51
| 1,072,855
| ###
| ###
| ###
| ### |
2006-Apr-06 Thu
| 2.5
| 2.55
| 2.46
| 2.5
| 1,359,756
| 3,406,188
| 63.4
| 63.4
| 0.2 |
2006-Apr-05 Wed
| 2.41
| 2.47
| ###
| 2.47
|
|
| ###
| ###
| ### |
2006-Apr-04 Tue
| ###
| 2.46
| 2.29
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| 2.27
| 2.28
|
|
| 28.3
| 28.3
| 0.2 |
2006-Mar-31 Fri
| 2.26
| ###
| 2.26
| 2.29
| 1,999,055
| ###
| 74.0
| 74.0
| ### |
2006-Mar-30 Thu
| 2.26
| 2.27
| 2.2
| 2.23
| 1,296,578
| 2,897,851
| ###
| ###
| ### |
2006-Mar-29 Wed
| 2.29
| ###
| 2.25
| 2.25
| 1,482,629
| 1,667,957
| ###
| ###
| ### |
2006-Mar-28 Tue
| ###
| ###
| 2.26
| 2.27
| 1,009,684
| 1,140,942
| 12.5
| 12.5
| 0.2 |
2006-Mar-27 Mon
| 2.41
| 2.41
| ###
| ###
| 688,940
| 830,172
| 17.0
| 17.0
| 0.0 |
2006-Mar-24 Fri
| 2.46
| 2.47
| 2.41
| 2.43
| 403,584
| 984,744
| ###
| ###
| ### |
2006-Mar-23 Thu
| 2.49
| 2.5
| 2.46
| 2.46
| 273,975
| 679,458
| ###
| ###
| 0.2 |
2006-Mar-22 Wed
| 2.4
| 2.47
| 2.4
| 2.47
|
|
| ###
| ###
| ### |
2006-Mar-21 Tue
| 2.47
| 2.48
| 2.4
| 2.4
| 600,223
| 1,464,544
| 13.4
| 13.4
| ### |
2006-Mar-20 Mon
| 2.42
| 2.49
| 2.42
| 2.49
|
|
| ###
| ###
| 0.2 |
2006-Mar-17 Fri
| 2.52
| 2.53
| 2.4
| 2.4
| 598,655
| 1,475,684
| 5.6
| 5.6
| ### |
2006-Mar-16 Thu
| 2.59
| 2.59
| 2.51
| 2.52
| 782,823
| ###
| ###
| ###
| ### |
2006-Mar-15 Wed
| 2.55
| 2.56
| 2.53
| 2.53
|
|
| 29.9
| 29.9
| ### |
2006-Mar-14 Tue
| ###
| ###
| 2.53
| 2.53
| 254,429
| 321,852
| 10.8
| 10.8
| ### |
2006-Mar-13 Mon
| ###
| ###
| 2.58
| ###
| 139,546
| ###
| 15.5
| 15.5
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
| 169,358
| 0
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| 2.56
| ###
| 2.56
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| 2.52
| 2.55
| 675,256
| 850,822
| 9.6
| 9.6
| 0.2 |
2006-Mar-07 Tue
| 2.71
| 2.71
| ###
| ###
| 351,548
| 476,347
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| 2.75
| 2.75
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2006-Mar-03 Fri
| 2.73
| 2.75
| 2.7
| 2.7
|
|
| 19.5
| 19.5
| 0.2 |
2006-Mar-02 Thu
| 2.77
| 2.78
| 2.73
| 2.73
| 634,272
| ###
| 17.2
| 17.2
| ### |
2006-Mar-01 Wed
| 2.84
| 2.84
| 2.74
| 2.78
| 533,947
| ###
| 20.4
| 20.4
| 0.2 |
2006-Feb-28 Tue
| 2.84
| 2.85
| 2.79
| 2.85
| 265,357
| ###
| 64.3
| 64.3
| ### |
2006-Feb-27 Mon
| 2.82
| 2.87
| 2.81
| 2.87
| 147,744
| ###
| ###
| ###
| ### |
2006-Feb-24 Fri
| 2.78
| 2.84
| 2.78
| 2.82
| 502,581
| 1,412,252
| 77.6
| 77.6
| ### |
2006-Feb-23 Thu
| 2.79
| 2.82
| 2.77
| 2.78
| 150,473
| 420,572
| ###
| ###
| 0.2 |
2006-Feb-22 Wed
| 2.77
| 2.81
| 2.77
| 2.79
| 108,024
| 301,386
| ###
| ###
| ### |
2006-Feb-21 Tue
| 2.81
| 2.82
| 2.76
| 2.77
| 233,856
| 652,458
| ###
| ###
| 0.2 |
2006-Feb-20 Mon
| 2.83
| 2.84
| 2.8
| 2.82
|
|
| 28.4
| 28.4
| ### |
2006-Feb-17 Fri
| ###
| ###
| 2.81
| 2.81
| 146,373
| 205,654
| 10.1
| 10.1
| ### |
2006-Feb-16 Thu
| 2.89
| ###
| 2.86
| ###
| 99,151
| 141,785
| 76.5
| 76.5
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| 2.86
| 2.88
|
|
| 28.8
| 28.8
| 0.2 |
2006-Feb-14 Tue
| 2.83
| ###
| 2.83
| ###
| 343,158
| ###
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 2.84
| 2.84
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2006-Feb-10 Fri
| 2.87
| 2.87
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2006-Feb-09 Thu
| 2.81
| 2.88
| 2.81
| 2.87
|
|
| 80.6
| 80.6
| ### |
2006-Feb-08 Wed
| 2.86
| 2.89
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2006-Feb-07 Tue
| ###
| ###
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
2006-Feb-06 Mon
| 2.88
| ###
| 2.88
| ###
| 221,274
| ###
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| 2.86
| ###
| 323,577
| ###
| 72.1
| 72.1
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| 2.89
| 2.89
|
|
| 14.8
| 14.8
| ### |
2006-Feb-01 Wed
| ###
| ###
| 2.89
| ###
| 560,544
| 809,986
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| 2.85
| ###
| 677,443
| 965,356
| 19.5
| 19.5
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| 2.87
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| 2.89
| ###
| 645,282
| ###
| 71.0
| 71.0
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| 2.89
| ###
| 809,281
| ###
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
| 354,223
| 0
| 68.8
| 68.8
| 0.0 |
2006-Jan-23 Mon
| 2.84
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| 2.81
| 2.85
| 2.81
| 2.85
|
|
| 78.5
| 78.5
| ### |
2006-Jan-19 Thu
| 2.8
| 2.85
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2006-Jan-18 Wed
| 2.79
| 2.79
| ###
| 2.7
| 411,177
| ###
| 17.6
| 17.6
| 0.2 |
2006-Jan-17 Tue
| ###
| 2.76
| ###
| 2.76
|
|
| 86.4
| 86.4
| 0.2 |
2006-Jan-16 Mon
| 2.73
| 2.74
| ###
| ###
| 602,128
| ###
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| 2.73
| 2.73
| 2.71
| 2.71
| 393,676
| ###
| 21.3
| 21.3
| ### |
2006-Jan-12 Thu
| 2.8
| 2.81
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2006-Jan-11 Wed
| 2.81
| 2.83
| 2.77
| 2.81
| 282,474
| 790,927
| ###
| ###
| ### |
2006-Jan-10 Tue
| ###
| ###
| 2.88
| 2.89
| 456,159
| ###
| 37.5
| 37.5
| ### |
2006-Jan-09 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| 2.87
| 2.87
| 432,286
| ###
| ###
| ###
| ### |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
| 204,578
| 0
| 28.9
| 28.9
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| 2.89
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
| 736,953
| 0
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 2.85
| ###
| 2.85
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2005-Dec-27 Tue
| 2.87
| 2.87
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2005-Dec-23 Fri
| 2.87
| 2.87
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2005-Dec-22 Thu
| 2.86
| 2.89
| 2.84
| 2.86
| 1,502,657
| ###
| 66.3
| 66.3
| 0.2 |
2005-Dec-21 Wed
| ###
| ###
| 2.86
| 2.86
|
|
| 9.9
| 9.9
| 0.2 |
2005-Dec-20 Tue
| 3
| ###
| 2.85
| ###
| 1,375,456
| 1,960,024
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| 3
| ###
| 742,474
| ###
| 76.4
| 76.4
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
| 109,128
| 0
| 39.1
| 39.1
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
| 117,282
| 0
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
| 369,258
| 0
| 12.8
| 12.8
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
| 299,346
| 0
| 34.3
| 34.3
| 0.0 |
2005-Dec-05 Mon
| ###
| 3.2
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2005-Dec-02 Fri
| 3.2
| 3.23
| ###
| ###
| 361,871
| 584,421
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| 3.21
| ###
| ###
| 864,958
| 1,388,257
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| 3.23
|
|
| ###
| ###
| ### |
2005-Nov-29 Tue
| ###
| ###
| 3
| ###
| 149,588
| 224,382
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 359,388
| 0
| 30.2
| 30.2
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
|