End of day Prices (full format), 4800 Days for (ARP) ARB CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.59 |
2015-Apr-08 Wed
| ###
| 12.47
| 12.28
| 12.42
|
|
| ###
| ###
| 0.9 |
2015-Apr-07 Tue
| 12.54
| 12.71
| 12.27
| ###
| 200,240
| ###
| ###
| ###
| 0.0 |
2015-Apr-02 Thu
| ###
| 12.56
| ###
| 12.5
| 118,377
| ###
| ###
| ###
| 0.9 |
2015-Apr-01 Wed
| ###
| 12.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| ###
| 12.44
| ###
| 12.41
|
|
| ###
| ###
| ### |
2015-Mar-30 Mon
| ###
| 12.41
| 12.25
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2015-Mar-27 Fri
| 12.46
| 12.475
| ###
| 12.42
| 158,181
| 986,653
| 23.8
| 23.8
| 0.9 |
2015-Mar-26 Thu
| ###
| ###
| 12.27
| ###
| 176,853
| ###
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| 12.45
| 12.53
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2015-Mar-24 Tue
| ###
| 12.46
| 12.28
| 12.4
|
|
| 75.1
| 75.1
| 0.9 |
2015-Mar-23 Mon
| 12.53
| 12.74
| ###
| 12.44
|
|
| ###
| ###
| 0.9 |
2015-Mar-20 Fri
| 12.42
| 12.55
| 12.42
| 12.51
|
|
| ###
| ###
| ### |
2015-Mar-19 Thu
| 12.25
| 12.49
| 12.21
| 12.45
|
|
| 83.8
| 83.8
| ### |
2015-Mar-18 Wed
| ###
| ###
| ###
| ###
| 223,042
| 0
| ###
| ###
| 0.0 |
2015-Mar-17 Tue
| ###
| ###
| ###
| ###
| 100,851
| 0
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| ###
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-13 Fri
| 12.24
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-12 Thu
| ###
| ###
| 12.085
| 12.21
| 168,582
| 1,018,656
| 69.5
| 69.5
| 0.9 |
2015-Mar-11 Wed
| ###
| ###
| ###
| ###
| 366,945
| 0
| 75.9
| 75.9
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2015-Mar-05 Thu
| 11.88
| ###
| 11.88
| ###
| 623,052
| 3,700,928
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| ###
| ###
| 11.83
| 11.86
|
|
| 29.7
| 29.7
| 0.8 |
2015-Mar-03 Tue
| ###
| ###
| 11.8
| ###
| 130,270
| ###
| ###
| ###
| 0.0 |
2015-Mar-02 Mon
| ###
| ###
| 11.85
| 11.88
|
|
| ###
| ###
| 0.8 |
2015-Feb-27 Fri
| ###
| ###
| 11.86
| 11.89
|
|
| ###
| ###
| ### |
2015-Feb-26 Thu
| ###
| ###
| 11.81
| 11.89
| 114,877
| 678,348
| 33.0
| 33.0
| ### |
2015-Feb-25 Wed
| ###
| ###
| 11.8
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| 11.78
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2015-Feb-20 Fri
| 12.28
| 12.46
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| ###
| 12.51
| ###
| 12.26
| 145,328
| 909,026
| 23.1
| 23.1
| 0.9 |
2015-Feb-18 Wed
| 11.8
| 12.4
| 11.79
| 12.4
|
|
| ###
| ###
| 0.9 |
2015-Feb-17 Tue
| 11.76
| ###
| ###
| 11.71
|
|
| ###
| ###
| ### |
2015-Feb-16 Mon
| ###
| ###
| ###
| 11.75
| 43,485
| 0
| ###
| ###
| ### |
2015-Feb-13 Fri
| 11.75
| ###
| ###
| 11.87
|
|
| ###
| ###
| 0.8 |
2015-Feb-12 Thu
| ###
| ###
| ###
| 11.75
| 121,080
| 0
| 81.2
| 81.2
| ### |
2015-Feb-11 Wed
| 11.86
| ###
| 11.52
| ###
| 62,028
| 357,281
| ###
| ###
| 0.0 |
2015-Feb-10 Tue
| ###
| ###
| 11.73
| 11.78
| 59,425
| 348,527
| ###
| ###
| ### |
2015-Feb-09 Mon
| ###
| 11.82
| 11.53
| 11.8
| 85,886
| ###
| ###
| ###
| 0.8 |
2015-Feb-06 Fri
| 11.85
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2015-Feb-05 Thu
| 11.56
| 11.85
| 11.56
| 11.73
| 64,471
| ###
| ###
| ###
| 0.8 |
2015-Feb-04 Wed
| 11.75
| 11.89
| 11.49
| 11.57
| 50,227
| 587,153
| 18.4
| 18.4
| ### |
2015-Feb-03 Tue
| 11.75
| 11.82
| 11.52
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| 11.58
| ###
| 11.55
| 11.74
|
|
| 81.6
| 81.6
| 0.8 |
2015-Jan-30 Fri
| 11.45
| 11.75
| 11.45
| 11.58
| 96,225
| ###
| ###
| ###
| 0.8 |
2015-Jan-29 Thu
| 11.29
| 11.45
| 11.23
| 11.41
| 139,651
| 1,583,642
| 75.9
| 75.9
| ### |
2015-Jan-28 Wed
| 11.29
| 11.42
| ###
| ###
| 71,620
| 408,950
| 72.0
| 72.0
| 0.0 |
2015-Jan-27 Tue
| ###
| ###
| ###
| ###
| 91,127
| 0
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| ###
| ###
| 108,976
| 0
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| ###
| ###
| 10.87
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
| 90,187
| 0
| 76.8
| 76.8
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| 10.875
| ###
| 100,549
| ###
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| ###
| ###
| ###
| ###
| 141,646
| 0
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| ###
| ###
| 69,946
| 0
| ###
| ###
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| 10.85
| ###
| 119,071
| ###
| 80.0
| 80.0
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
| 78,555
| 0
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| 11.58
| ###
| 11.42
| 11.42
| 60,885
| 347,653
| 17.9
| 17.9
| 0.8 |
2015-Jan-09 Fri
| 11.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| ###
| 11.41
| ###
| ###
| 91,522
| ###
| 77.6
| 77.6
| 0.0 |
2015-Jan-07 Wed
| 11.27
| ###
| ###
| 11.28
|
|
| ###
| ###
| 0.8 |
2015-Jan-06 Tue
| ###
| ###
| 11.23
| ###
| 136,140
| 764,426
| 33.8
| 33.8
| 0.0 |
2015-Jan-05 Mon
| 11.44
| 11.58
| ###
| 11.52
| 51,626
| ###
| 71.4
| 71.4
| 0.8 |
2015-Jan-02 Fri
| 11.46
| 11.48
| 11.27
| 11.48
|
|
| ###
| ###
| 0.8 |
2014-Dec-31 Wed
| ###
| 11.49
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2014-Dec-30 Tue
| 11.54
| ###
| 11.21
| 11.28
|
|
| 12.8
| 12.8
| 0.8 |
2014-Dec-29 Mon
| ###
| 11.55
| 11.27
| 11.53
|
|
| ###
| ###
| ### |
2014-Dec-24 Wed
| 11.4
| 11.4
| ###
| ###
| 21,989
| ###
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| 11.46
| 11.48
| 11.25
| 11.25
| 52,257
| ###
| ###
| ###
| ### |
2014-Dec-22 Mon
| 11.27
| 11.48
| ###
| 11.48
|
|
| ###
| ###
| 0.8 |
2014-Dec-19 Fri
| ###
| 11.29
| ###
| 11.25
| 226,029
| ###
| ###
| ###
| ### |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
| 292,076
| 0
| 85.8
| 85.8
| 0.0 |
2014-Dec-17 Wed
| ###
| ###
| ###
| 10.7
| 154,928
| 0
| 15.8
| 15.8
| 0.8 |
2014-Dec-16 Tue
| ###
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2014-Dec-12 Fri
| 10.7
| ###
| 10.7
| ###
| 228,351
| 1,221,677
| 85.5
| 85.5
| 0.0 |
2014-Dec-11 Thu
| ###
| 10.76
| 10.49
| ###
| 228,474
| ###
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| 10.8
| 10.83
| 10.57
| 10.71
| 160,648
| ###
| 26.3
| 26.3
| ### |
2014-Dec-09 Tue
| ###
| ###
| 10.7
| 10.71
|
|
| 16.1
| 16.1
| ### |
2014-Dec-08 Mon
| ###
| 11.26
| ###
| ###
| 108,621
| ###
| 31.5
| 31.5
| 0.0 |
2014-Dec-05 Fri
| 11.29
| 11.47
| ###
| ###
| 125,625
| 720,459
| 19.5
| 19.5
| 0.0 |
2014-Dec-04 Thu
| 11.22
| 11.29
| ###
| ###
| 121,145
| ###
| 26.3
| 26.3
| 0.0 |
2014-Dec-03 Wed
| ###
| ###
| 10.86
| ###
| 124,771
| ###
| 65.6
| 65.6
| 0.0 |
2014-Dec-02 Tue
| ###
| ###
| 10.71
| ###
| 338,089
| ###
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| ###
| 11.52
| ###
| ###
| 177,129
| ###
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| ###
| ###
| ###
| 11.4
| 168,922
| 0
| 22.0
| 22.0
| 0.8 |
2014-Nov-27 Thu
| 11.44
| 11.53
| 11.42
| 11.5
| 82,153
| ###
| ###
| ###
| ### |
2014-Nov-26 Wed
| ###
| 11.52
| ###
| 11.41
|
|
| ###
| ###
| ### |
2014-Nov-25 Tue
| 11.25
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2014-Nov-24 Mon
| 11.5
| 11.87
| ###
| 11.25
|
|
| ###
| ###
| ### |
2014-Nov-21 Fri
| 11.28
| ###
| ###
| 11.26
| 188,678
| 0
| 34.4
| 34.4
| 0.8 |
2014-Nov-20 Thu
| 11.49
| 11.5
| 11.21
| 11.21
| 161,455
| 1,833,321
| ###
| ###
| ### |
2014-Nov-19 Wed
| 11.58
| ###
| 11.41
| 11.44
| 96,249
| ###
| 25.3
| 25.3
| 0.8 |
2014-Nov-18 Tue
| 11.8
| 11.86
| 11.52
| ###
| 110,044
| ###
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| 11.88
| 11.88
| 11.48
| ###
| 233,446
| 2,726,649
| 18.5
| 18.5
| 0.0 |
2014-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| ###
| ###
| ###
| ###
| 199,685
| 0
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| ###
| ###
| 72,124
| 0
| 41.9
| 41.9
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
| 273,421
| 0
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| ###
| 13.2
| ###
| ###
| 189,552
| 1,251,043
| ###
| ###
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| ###
| ###
| 152,986
| 0
| 28.0
| 28.0
| 0.0 |
2014-Nov-03 Mon
| 13.2
| 13.25
| ###
| ###
| 119,141
| ###
| 32.2
| 32.2
| 0.0 |
2014-Oct-31 Fri
| ###
| 13.21
| ###
| ###
| 120,188
| 793,841
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-29 Wed
| ###
| 13.28
| ###
| ###
| 159,984
| ###
| 24.5
| 24.5
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| 12.88
| ###
| 218,649
| ###
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| 12.88
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| 12.84
| ###
| 141,270
| 906,953
| 24.3
| 24.3
| 0.0 |
2014-Oct-22 Wed
| ###
| 13.2
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2014-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
| 85,077
| 0
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| 12.72
| ###
| 12.72
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| ###
| 12.87
| 216,026
| 0
| ###
| ###
| ### |
2014-Oct-15 Wed
| 12.22
| ###
| ###
| ###
| 323,156
| 0
| ###
| ###
| 0.0 |
2014-Oct-14 Tue
| ###
| ###
| ###
| 12.28
|
|
| 83.6
| 83.6
| 0.9 |
2014-Oct-13 Mon
| ###
| 12.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| ###
| 12.2
| ###
| ###
| 111,775
| 681,827
| ###
| ###
| 0.0 |
2014-Oct-09 Thu
| 12.27
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2014-Oct-08 Wed
| 12.2
| ###
| ###
| 12.27
| 145,384
| 0
| 75.4
| 75.4
| ### |
2014-Oct-07 Tue
| 12.85
| 12.88
| 12.28
| 12.5
|
|
| ###
| ###
| 0.9 |
2014-Oct-06 Mon
| 12.85
| 12.87
| 12.5
| 12.86
|
|
| 77.1
| 77.1
| 0.9 |
2014-Oct-03 Fri
| ###
| 12.8
| 12.51
| 12.74
|
|
| 79.0
| 79.0
| ### |
2014-Oct-02 Thu
| 12.53
| 12.71
| 12.5
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2014-Oct-01 Wed
| 12.49
| ###
| ###
| ###
| 88,549
| 0
| 74.5
| 74.5
| 0.0 |
2014-Sep-30 Tue
| 12.58
| ###
| 12.41
| 12.54
| 162,659
| ###
| ###
| ###
| 0.9 |
2014-Sep-29 Mon
| 12.59
| 12.7
| 12.56
| ###
| 66,350
| ###
| 73.5
| 73.5
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| 12.55
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2014-Sep-25 Thu
| 12.7
| 12.85
| ###
| 12.83
| 50,120
| 322,021
| 82.9
| 82.9
| ### |
2014-Sep-24 Wed
| ###
| 12.71
| 12.57
| 12.7
|
|
| 82.6
| 82.6
| 0.9 |
2014-Sep-23 Tue
| ###
| 12.87
| 12.59
| 12.85
|
|
| 81.6
| 81.6
| 0.9 |
2014-Sep-22 Mon
| ###
| 12.8
| 12.55
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2014-Sep-19 Fri
| 12.82
| 12.86
| ###
| 12.75
|
|
| 25.3
| 25.3
| ### |
2014-Sep-18 Thu
| 12.75
| 12.81
| 12.55
| 12.79
| 104,884
| 1,329,929
| ###
| ###
| ### |
2014-Sep-17 Wed
| ###
| 12.73
| 12.41
| ###
| 115,471
| 1,451,470
| 80.7
| 80.7
| 0.0 |
2014-Sep-16 Tue
| ###
| 12.74
| 12.51
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| ###
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| ###
| 13.2
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2014-Sep-09 Tue
| 13.22
| ###
| ###
| 13.2
| 293,184
| 0
| 28.6
| 28.6
| 0.9 |
2014-Sep-08 Mon
| 13.45
| 13.46
| 13.22
| 13.22
| 77,482
| ###
| ###
| ###
| 0.9 |
2014-Sep-05 Fri
| ###
| ###
| 13.29
| 13.45
| 66,727
| ###
| 86.1
| 86.1
| ### |
2014-Sep-04 Thu
| ###
| 13.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-03 Wed
| 13.46
| 13.73
| 13.43
| ###
| 101,775
| ###
| ###
| ###
| 0.0 |
2014-Sep-02 Tue
| 13.23
| 13.5
| ###
| 13.47
| 42,056
| 283,878
| ###
| ###
| 1.0 |
2014-Sep-01 Mon
| ###
| 13.48
| 13.23
| ###
| 157,250
| 2,100,073
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| 13.27
| ###
| 13.25
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2014-Aug-28 Thu
| 13.27
| 13.4
| 13.2
| 13.29
|
|
| 71.7
| 71.7
| ### |
2014-Aug-27 Wed
| ###
| 13.29
| ###
| 13.25
| 304,920
| ###
| ###
| ###
| ### |
2014-Aug-26 Tue
| ###
| ###
| ###
| ###
| 65,554
| 0
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| ###
| ###
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| ###
| ###
| ###
| ###
| 118,477
| 0
| 71.4
| 71.4
| 0.0 |
2014-Aug-21 Thu
| 12.84
| ###
| ###
| ###
| 403,151
| 0
| 81.2
| 81.2
| 0.0 |
2014-Aug-20 Wed
| ###
| ###
| 12.4
| ###
| 78,786
| 488,473
| 30.7
| 30.7
| 0.0 |
2014-Aug-19 Tue
| 12.4
| ###
| ###
| ###
| 144,643
| 0
| ###
| ###
| 0.0 |
2014-Aug-18 Mon
| 12.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| 12.24
| 12.4
| 12.23
| ###
| 56,681
| 698,026
| 73.8
| 73.8
| 0.0 |
2014-Aug-14 Thu
| ###
| 12.23
| 11.84
| 12.23
| 84,774
| 1,020,255
| 85.4
| 85.4
| ### |
2014-Aug-13 Wed
| 11.89
| ###
| 11.76
| ###
| 99,620
| ###
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| 11.75
| ###
| 11.73
| ###
| 219,082
| ###
| 79.0
| 79.0
| 0.0 |
2014-Aug-11 Mon
| 11.71
| ###
| ###
| 11.72
| 60,721
| 0
| 73.4
| 73.4
| 0.8 |
2014-Aug-08 Fri
| 11.85
| 11.87
| 11.57
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| 11.84
| ###
| ###
| 11.86
| 132,485
| 0
| 72.5
| 72.5
| 0.8 |
2014-Aug-06 Wed
| ###
| ###
| 11.84
| 11.88
|
|
| ###
| ###
| 0.8 |
2014-Aug-05 Tue
| ###
| ###
| 11.82
| 11.89
| 140,020
| ###
| ###
| ###
| ### |
2014-Aug-04 Mon
| ###
| ###
| 11.82
| ###
| 88,822
| ###
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| ###
| ###
| ###
| ###
| 243,085
| 0
| 33.8
| 33.8
| 0.0 |
2014-Jul-31 Thu
| ###
| 12.4
| 12.2
| 12.24
| 51,425
| 632,527
| ###
| ###
| 0.9 |
2014-Jul-30 Wed
| ###
| 12.49
| 12.27
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2014-Jul-28 Mon
| 12.26
| ###
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2014-Jul-25 Fri
| 12.26
| ###
| ###
| 12.27
| 44,657
| 0
| ###
| ###
| ### |
2014-Jul-24 Thu
| 12.29
| ###
| 12.26
| ###
| 74,424
| ###
| 77.4
| 77.4
| 0.0 |
2014-Jul-23 Wed
| ###
| 12.4
| 12.22
| 12.22
|
|
| ###
| ###
| 0.9 |
2014-Jul-22 Tue
| 12.29
| ###
| ###
| 12.28
|
|
| ###
| ###
| 0.9 |
2014-Jul-21 Mon
| 12.27
| ###
| ###
| 12.25
|
|
| 30.5
| 30.5
| 0.9 |
2014-Jul-18 Fri
| ###
| 12.28
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2014-Jul-17 Thu
| ###
| 12.43
| 12.24
| 12.29
|
|
| ###
| ###
| 0.9 |
2014-Jul-16 Wed
| 12.23
| ###
| ###
| 12.23
|
|
| 69.6
| 69.6
| ### |
2014-Jul-15 Tue
| ###
| ###
| ###
| 12.24
| 28,557
| 0
| ###
| ###
| 0.9 |
2014-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-11 Fri
| ###
| ###
| ###
| ###
| 128,323
| 0
| 78.1
| 78.1
| 0.0 |
2014-Jul-10 Thu
| 11.86
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| 11.78
| 11.84
|
|
| 22.3
| 22.3
| 0.8 |
2014-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2014-Jul-07 Mon
| 12.22
| ###
| ###
| ###
| 90,255
| 0
| 28.4
| 28.4
| 0.0 |
2014-Jul-04 Fri
| 12.23
| ###
| ###
| 12.23
|
|
| 67.5
| 67.5
| ### |
2014-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2014-Jul-02 Wed
| ###
| 12.27
| ###
| ###
| 155,959
| ###
| 74.9
| 74.9
| 0.0 |
2014-Jul-01 Tue
| 12.24
| ###
| ###
| ###
| 80,087
| 0
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| 12.28
| 12.4
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2014-Jun-27 Fri
| 12.41
| 12.45
| 12.2
| 12.28
| 57,456
| 708,145
| ###
| ###
| 0.9 |
2014-Jun-26 Thu
| ###
| 12.44
| ###
| 12.4
| 216,849
| ###
| ###
| ###
| 0.9 |
2014-Jun-25 Wed
| ###
| ###
| 11.87
| ###
| 81,426
| ###
| 74.5
| 74.5
| 0.0 |
2014-Jun-24 Tue
| 12.21
| ###
| ###
| ###
| 36,556
| 0
| 79.6
| 79.6
| 0.0 |
2014-Jun-23 Mon
| ###
| 12.4
| ###
| 12.24
| 69,976
| 433,851
| 80.5
| 80.5
| 0.9 |
2014-Jun-20 Fri
| ###
| ###
| ###
| ###
| 54,380
| 0
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| 12.4
| 12.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| ###
| ###
| ###
| 12.2
|
|
| 80.2
| 80.2
| ### |
2014-Jun-17 Tue
| ###
| ###
| 11.77
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-16 Mon
| ###
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| 11.74
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| ###
| ###
| ###
| ###
| 77,942
| 0
| 25.6
| 25.6
| 0.0 |
2014-Jun-10 Tue
| 12.29
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2014-Jun-06 Fri
| ###
| 12.41
| ###
| 12.26
| 79,175
| 491,280
| ###
| ###
| 0.9 |
2014-Jun-05 Thu
| ###
| 12.2
| ###
| ###
| 95,152
| 580,427
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| ###
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| 12.78
| 12.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| 12.54
| 12.84
| 12.54
| 12.8
| 134,154
| ###
| ###
| ###
| 0.9 |
2014-May-30 Fri
| 12.45
| ###
| 12.41
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-29 Thu
| 12.47
| ###
| ###
| 12.45
|
|
| ###
| ###
| ### |
2014-May-28 Wed
| ###
| ###
| ###
| 12.56
| 124,244
| 0
| 85.7
| 85.7
| 0.9 |
2014-May-27 Tue
| 12.25
| ###
| ###
| 12.22
| 70,722
| 0
| 30.3
| 30.3
| 0.9 |
2014-May-26 Mon
| ###
| 12.27
| ###
| 12.23
| 70,682
| ###
| ###
| ###
| ### |
2014-May-23 Fri
| ###
| 12.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2014-May-21 Wed
| ###
| ###
| 11.73
| ###
| 105,187
| 616,921
| ###
| ###
| 0.0 |
2014-May-20 Tue
| 11.77
| 12.055
| 11.75
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2014-May-19 Mon
| ###
| ###
| 11.74
| 11.77
| 96,878
| 568,673
| ###
| ###
| ### |
2014-May-16 Fri
| 11.78
| ###
| 11.78
| 11.89
|
|
| 80.0
| 80.0
| ### |
2014-May-15 Thu
| ###
| ###
| 11.77
| ###
| 86,171
| ###
| 28.2
| 28.2
| 0.0 |
2014-May-14 Wed
| 12.4
| 12.46
| ###
| ###
| 125,442
| ###
| 12.9
| 12.9
| 0.0 |
2014-May-13 Tue
| ###
| 12.4
| ###
| 12.4
| 137,984
| ###
| 89.7
| 89.7
| 0.9 |
2014-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-08 Thu
| 11.87
| ###
| 11.87
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2014-May-07 Wed
| ###
| ###
| ###
| 11.8
|
|
| 14.5
| 14.5
| 0.8 |
2014-May-06 Tue
| 11.85
| ###
| 11.85
| ###
| 65,582
| 388,573
| ###
| ###
| 0.0 |
2014-May-05 Mon
| 11.81
| 11.83
| ###
| 11.81
| 184,078
| 1,088,821
| ###
| ###
| ### |
2014-May-02 Fri
| ###
| ###
| 11.71
| 11.78
| 82,256
| ###
| ###
| ###
| ### |
2014-May-01 Thu
| 12.22
| 12.27
| ###
| ###
| 57,244
| ###
| ###
| ###
| 0.0 |
2014-Apr-30 Wed
| 12.2
| 12.29
| ###
| 12.2
|
|
| 73.0
| 73.0
| ### |
2014-Apr-29 Tue
| 12.44
| 12.5
| ###
| 12.2
|
|
| 25.2
| 25.2
| ### |
2014-Apr-28 Mon
| ###
| 12.49
| 12.26
| ###
| 69,582
| 861,077
| 34.5
| 34.5
| 0.0 |
2014-Apr-24 Thu
| 12.49
| 12.53
| 12.29
| 12.4
| 80,479
| 998,744
| ###
| ###
| 0.9 |
2014-Apr-23 Wed
| ###
| 12.56
| 12.29
| 12.48
| 72,783
| 904,328
| ###
| ###
| ### |
2014-Apr-22 Tue
| 12.4
| 12.4
| 12.2
| ###
| 40,323
| 495,972
| 29.7
| 29.7
| 0.0 |
2014-Apr-17 Thu
| 12.29
| ###
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2014-Apr-16 Wed
| 11.88
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| ###
| 11.89
|
|
| ###
| ###
| ### |
2014-Apr-14 Mon
| ###
| ###
| 11.54
| ###
| 144,175
| 831,889
| 14.2
| 14.2
| 0.0 |
2014-Apr-11 Fri
| ###
| ###
| 11.885
| ###
| 194,677
| ###
| 29.2
| 29.2
| 0.0 |
2014-Apr-10 Thu
| 12.2
| 12.29
| ###
| 12.2
|
|
| ###
| ###
| ### |
2014-Apr-09 Wed
| ###
| ###
| ###
| ###
| 279,355
| 0
| 82.6
| 82.6
| 0.0 |
2014-Apr-08 Tue
| 11.76
| ###
| 11.7
| 11.83
| 68,858
| ###
| ###
| ###
| 0.8 |
2014-Apr-07 Mon
| ###
| 11.85
| 11.58
| 11.78
| 78,189
| 915,984
| ###
| ###
| ### |
2014-Apr-04 Fri
| ###
| 11.89
| ###
| 11.8
| 257,354
| ###
| 80.6
| 80.6
| 0.8 |
2014-Apr-03 Thu
| 11.73
| 11.79
| ###
| 11.7
|
|
| 32.6
| 32.6
| 0.8 |
2014-Apr-02 Wed
| ###
| ###
| 11.57
| ###
| 105,344
| ###
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| ###
| ###
| 11.75
| 11.76
|
|
| ###
| ###
| 0.8 |
2014-Mar-31 Mon
| 11.82
| ###
| 11.76
| ###
| 78,571
| ###
| 84.2
| 84.2
| 0.0 |
2014-Mar-28 Fri
| 11.75
| 11.81
| ###
| 11.73
| 74,142
| ###
| 27.4
| 27.4
| 0.8 |
2014-Mar-27 Thu
| ###
| ###
| 11.76
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2014-Mar-26 Wed
| 12.23
| 12.27
| ###
| 12.21
|
|
| 33.1
| 33.1
| 0.9 |
2014-Mar-25 Tue
| ###
| 12.21
| ###
| 12.2
| 94,182
| 574,981
| 79.3
| 79.3
| ### |
2014-Mar-24 Mon
| ###
| 12.27
| ###
| 12.23
|
|
| ###
| ###
| ### |
2014-Mar-21 Fri
| ###
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-19 Wed
| 12.25
| 12.25
| ###
| 12.21
|
|
| 28.5
| 28.5
| 0.9 |
2014-Mar-18 Tue
| 12.2
| 12.26
| ###
| 12.21
|
|
| 73.9
| 73.9
| 0.9 |
2014-Mar-17 Mon
| 12.25
| 12.25
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2014-Mar-14 Fri
| 12.29
| ###
| ###
| 12.23
|
|
| ###
| ###
| ### |
2014-Mar-13 Thu
| 12.54
| ###
| 12.43
| 12.53
|
|
| 27.1
| 27.1
| ### |
2014-Mar-12 Wed
| 12.73
| 12.73
| ###
| 12.53
|
|
| ###
| ###
| ### |
2014-Mar-11 Tue
| 12.48
| 12.84
| 12.27
| 12.77
|
|
| 89.3
| 89.3
| 0.9 |
2014-Mar-10 Mon
| ###
| 12.43
| ###
| 12.4
| 193,377
| ###
| 88.8
| 88.8
| 0.9 |
2014-Mar-07 Fri
| 11.83
| ###
| 11.83
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2014-Mar-06 Thu
| ###
| ###
| 11.75
| 11.75
| 376,154
| ###
| 19.2
| 19.2
| ### |
2014-Mar-05 Wed
| ###
| 11.8
| 11.58
| 11.72
|
|
| ###
| ###
| 0.8 |
2014-Mar-04 Tue
| 11.76
| 11.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| ###
| 11.74
| 11.49
| ###
| 53,324
| 619,358
| 73.5
| 73.5
| 0.0 |
2014-Feb-28 Fri
| 11.56
| 11.7
| 11.56
| ###
| 121,843
| ###
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| 11.75
| 11.76
| 11.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| 11.8
| 11.88
| ###
| 11.74
|
|
| ###
| ###
| 0.8 |
2014-Feb-25 Tue
| 11.76
| ###
| 11.76
| 11.78
|
|
| ###
| ###
| ### |
2014-Feb-24 Mon
| ###
| ###
| ###
| 11.78
| 152,751
| 0
| 14.4
| 14.4
| ### |
2014-Feb-21 Fri
| 11.76
| ###
| ###
| ###
| 152,777
| 0
| ###
| ###
| 0.0 |
2014-Feb-20 Thu
| ###
| ###
| 11.55
| 11.76
|
|
| 76.8
| 76.8
| 0.8 |
2014-Feb-19 Wed
| 10.79
| 11.7
| 10.78
| 11.7
|
|
| 97.2
| 97.2
| 0.8 |
2014-Feb-18 Tue
| 10.77
| 10.85
| 10.71
| 10.8
| 356,042
| ###
| 78.6
| 78.6
| ### |
2014-Feb-17 Mon
| 10.7
| 10.84
| 10.7
| 10.73
|
|
| 74.1
| 74.1
| ### |
2014-Feb-14 Fri
| 10.79
| 10.84
| 10.56
| 10.7
| 134,677
| 1,441,043
| 21.3
| 21.3
| 0.8 |
2014-Feb-13 Thu
| 10.83
| 10.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-12 Wed
| 10.55
| 10.82
| 10.52
| 10.78
| 621,728
| ###
| 81.5
| 81.5
| 0.8 |
2014-Feb-11 Tue
| ###
| 10.75
| 10.46
| 10.55
|
|
| 16.9
| 16.9
| ### |
2014-Feb-10 Mon
| 10.88
| ###
| ###
| 10.7
|
|
| 18.2
| 18.2
| 0.8 |
2014-Feb-07 Fri
| 10.8
| ###
| ###
| 10.82
|
|
| ###
| ###
| 0.8 |
2014-Feb-06 Thu
| ###
| ###
| 10.77
| 10.8
|
|
| 16.6
| 16.6
| ### |
2014-Feb-05 Wed
| ###
| 11.28
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2014-Feb-04 Tue
| ###
| 11.27
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2014-Feb-03 Mon
| ###
| 11.44
| ###
| 11.28
|
|
| 86.5
| 86.5
| 0.8 |
2014-Jan-31 Fri
| ###
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-30 Thu
| ###
| 11.2
| ###
| ###
| 28,079
| 157,242
| 72.2
| 72.2
| 0.0 |
2014-Jan-29 Wed
| 11.26
| 11.27
| ###
| ###
| 180,689
| 1,018,182
| 18.8
| 18.8
| 0.0 |
2014-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-24 Fri
| 11.41
| 11.51
| ###
| 11.45
|
|
| ###
| ###
| 0.8 |
2014-Jan-23 Thu
| 11.8
| 11.81
| ###
| 11.46
| 72,380
| ###
| ###
| ###
| 0.8 |
2014-Jan-22 Wed
| 11.71
| 11.8
| 11.44
| 11.78
| 204,752
| ###
| ###
| ###
| ### |
2014-Jan-21 Tue
| ###
| 11.8
| 11.28
| 11.7
|
|
| ###
| ###
| 0.8 |
2014-Jan-20 Mon
| ###
| 11.49
| 11.23
| 11.23
|
|
| ###
| ###
| 0.8 |
2014-Jan-17 Fri
| 11.83
| ###
| 11.27
| ###
| 77,159
| ###
| 6.7
| 6.7
| 0.0 |
2014-Jan-16 Thu
| ###
| ###
| ###
| ###
| 17,351
| 0
| ###
| ###
| 0.0 |
2014-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| 12.27
| 12.27
| 11.71
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2014-Jan-10 Fri
| 11.73
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2014-Jan-09 Thu
| ###
| ###
| ###
| 11.73
| 27,356
| 0
| 13.6
| 13.6
| 0.8 |
2014-Jan-08 Wed
| 11.81
| 11.985
| 11.72
| 11.85
| 25,084
| ###
| ###
| ###
| ### |
2014-Jan-07 Tue
| 11.74
| ###
| 11.72
| 11.85
|
|
| 81.1
| 81.1
| ### |
2014-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2014-Jan-03 Fri
| 11.72
| 11.87
| ###
| 11.84
| 13,144
| ###
| 81.4
| 81.4
| 0.8 |
2014-Jan-02 Thu
| 11.71
| ###
| 11.71
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| 11.7
| ###
| 11.59
| 11.71
| 28,355
| ###
| 69.8
| 69.8
| ### |
2013-Dec-30 Mon
| 11.7
| 11.76
| 11.56
| 11.7
|
|
| ###
| ###
| 0.8 |
2013-Dec-27 Fri
| ###
| 11.8
| ###
| ###
| 17,224
| 101,621
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| ###
| 11.75
| 11.58
| 11.59
| 13,520
| ###
| 21.5
| 21.5
| 0.8 |
2013-Dec-23 Mon
| ###
| 11.56
| ###
| 11.52
|
|
| ###
| ###
| 0.8 |
2013-Dec-20 Fri
| ###
| 11.49
| 11.2
| 11.22
|
|
| ###
| ###
| ### |
2013-Dec-19 Thu
| 11.48
| 11.56
| ###
| 11.47
| 75,978
| 439,152
| 23.9
| 23.9
| ### |
2013-Dec-18 Wed
| 11.45
| ###
| 11.29
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2013-Dec-17 Tue
| ###
| 11.82
| 11.29
| 11.49
|
|
| 87.8
| 87.8
| ### |
2013-Dec-16 Mon
| ###
| ###
| ###
| 11.24
| 106,852
| 0
| 25.7
| 25.7
| 0.8 |
2013-Dec-13 Fri
| 11.4
| 11.44
| 11.2
| 11.27
|
|
| 16.2
| 16.2
| ### |
2013-Dec-12 Thu
| ###
| ###
| 11.45
| 11.5
| 216,478
| ###
| ###
| ###
| ### |
2013-Dec-11 Wed
| 11.53
| ###
| 11.41
| 11.56
|
|
| 74.4
| 74.4
| 0.8 |
2013-Dec-10 Tue
| 11.75
| 11.75
| 11.51
| 11.56
| 117,481
| ###
| ###
| ###
| 0.8 |
2013-Dec-09 Mon
| 11.79
| 11.89
| ###
| 11.72
| 35,621
| ###
| 34.9
| 34.9
| 0.8 |
2013-Dec-06 Fri
| ###
| 11.74
| 11.47
| 11.74
|
|
| ###
| ###
| 0.8 |
2013-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| ###
| ###
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2013-Dec-02 Mon
| 12.26
| 12.41
| ###
| ###
| 100,580
| ###
| ###
| ###
| 0.0 |
2013-Nov-29 Fri
| ###
| 12.5
| 12.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-28 Thu
| ###
| ###
| ###
| 12.2
|
|
| 76.0
| 76.0
| ### |
2013-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2013-Nov-26 Tue
| ###
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-25 Mon
| 12.22
| 12.48
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2013-Nov-22 Fri
| 12.27
| 12.57
| ###
| 12.45
| 1,649,551
| 10,367,428
| 80.8
| 80.8
| ### |
2013-Nov-21 Thu
| ###
| 12.24
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| ###
| 12.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| ###
| ###
| 11.88
| ###
| 83,180
| 494,089
| 79.2
| 79.2
| 0.0 |
2013-Nov-18 Mon
| ###
| ###
| 11.7
| ###
| 62,220
| 363,987
| 37.4
| 37.4
| 0.0 |
2013-Nov-15 Fri
| 11.89
| ###
| 11.75
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-14 Thu
| 11.8
| ###
| 11.7
| 11.88
|
|
| 74.5
| 74.5
| 0.8 |
2013-Nov-13 Wed
| 11.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| 11.78
| 11.8
| ###
| 11.72
|
|
| 32.3
| 32.3
| 0.8 |
2013-Nov-11 Mon
| 11.74
| 11.81
| 11.72
| 11.78
|
|
| ###
| ###
| ### |
2013-Nov-08 Fri
| 11.79
| 11.86
| ###
| 11.74
|
|
| 26.3
| 26.3
| 0.8 |
2013-Nov-07 Thu
| ###
| ###
| 11.78
| 11.79
|
|
| 24.9
| 24.9
| 0.8 |
2013-Nov-06 Wed
| 11.75
| ###
| 11.75
| 11.87
| 40,350
| 237,056
| 81.9
| 81.9
| 0.8 |
2013-Nov-05 Tue
| ###
| 11.76
| 11.58
| 11.7
| 12,772
| 149,049
| ###
| ###
| 0.8 |
2013-Nov-04 Mon
| ###
| ###
| 11.58
| 11.59
|
|
| ###
| ###
| 0.8 |
2013-Nov-01 Fri
| 11.56
| ###
| 11.56
| ###
| 336,157
| 1,942,987
| 92.2
| 92.2
| 0.0 |
2013-Oct-31 Thu
| 11.47
| ###
| 11.47
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| 11.48
| 11.58
| 11.48
| 11.5
| 519,659
| ###
| ###
| ###
| ### |
2013-Oct-29 Tue
| 11.52
| 11.58
| 11.45
| 11.47
|
|
| 34.9
| 34.9
| ### |
2013-Oct-28 Mon
| 11.4
| 11.54
| 11.4
| 11.53
| 61,348
| ###
| ###
| ###
| ### |
2013-Oct-25 Fri
| ###
| ###
| ###
| 11.4
| 107,925
| 0
| 13.9
| 13.9
| 0.8 |
2013-Oct-24 Thu
| ###
| ###
| ###
| 11.41
|
|
| ###
| ###
| ### |
2013-Oct-23 Wed
| 11.59
| 11.7
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2013-Oct-22 Tue
| 11.42
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2013-Oct-21 Mon
| ###
| 11.45
| ###
| 11.4
|
|
| 75.5
| 75.5
| 0.8 |
2013-Oct-18 Fri
| 11.5
| 11.55
| 11.26
| ###
| 589,150
| 6,719,255
| ###
| ###
| 0.0 |
2013-Oct-17 Thu
| 12.25
| ###
| ###
| 11.5
| 2,116,222
| 0
| ###
| ###
| ### |
2013-Oct-16 Wed
| ###
| 12.245
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2013-Oct-15 Tue
| 12.26
| ###
| ###
| ###
| 89,450
| 0
| ###
| ###
| 0.0 |
2013-Oct-14 Mon
| 12.5
| 12.5
| ###
| ###
| 143,677
| 897,981
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| ###
| ###
| 12.49
| 12.55
| 98,351
| ###
| 20.7
| 20.7
| ### |
2013-Oct-10 Thu
| 12.42
| ###
| 12.41
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2013-Oct-09 Wed
| 12.49
| ###
| 12.49
| 12.51
|
|
| ###
| ###
| ### |
2013-Oct-08 Tue
| 12.53
| 12.71
| 12.53
| ###
| 36,847
| ###
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| ###
| ###
| 12.5
| ###
| 132,151
| 825,943
| ###
| ###
| 0.0 |
2013-Oct-04 Fri
| 12.5
| ###
| 12.42
| 12.56
| 45,420
| 282,058
| 77.0
| 77.0
| 0.9 |
2013-Oct-03 Thu
| ###
| ###
| 12.5
| 12.59
|
|
| 25.5
| 25.5
| ### |
2013-Oct-02 Wed
| 12.5
| 12.75
| 12.5
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| ###
| 12.5
| 251,943
| 0
| ###
| ###
| 0.9 |
2013-Sep-30 Mon
| 12.72
| 12.74
| 12.5
| ###
| 48,953
| 617,786
| ###
| ###
| 0.0 |
2013-Sep-27 Fri
| ###
| ###
| 12.78
| 12.84
| 46,348
| ###
| 21.4
| 21.4
| 0.9 |
2013-Sep-26 Thu
| 12.76
| ###
| 12.76
| ###
| 106,178
| ###
| 77.8
| 77.8
| 0.0 |
2013-Sep-25 Wed
| 12.58
| 12.81
| 12.58
| 12.76
|
|
| ###
| ###
| ### |
2013-Sep-24 Tue
| 12.56
| ###
| 12.55
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2013-Sep-23 Mon
| ###
| ###
| 12.51
| ###
| 101,575
| 635,351
| 73.6
| 73.6
| 0.0 |
2013-Sep-20 Fri
| ###
| 12.7
| 12.21
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| ###
| ###
| ###
| ###
| 69,520
| 0
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| 12.21
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-17 Tue
| ###
| ###
| ###
| 12.22
|
|
| 77.9
| 77.9
| 0.9 |
2013-Sep-16 Mon
| ###
| ###
| 12.2
| 12.22
| 43,976
| 268,253
| ###
| ###
| 0.9 |
2013-Sep-13 Fri
| 12.42
| 12.42
| 12.26
| 12.28
|
|
| ###
| ###
| 0.9 |
2013-Sep-12 Thu
| 12.25
| 12.46
| 12.25
| 12.44
|
|
| 84.2
| 84.2
| 0.9 |
2013-Sep-11 Wed
| ###
| 12.29
| ###
| 12.25
|
|
| 74.6
| 74.6
| 0.9 |
2013-Sep-10 Tue
| 12.25
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2013-Sep-09 Mon
| 12.28
| 12.72
| 12.2
| 12.24
| 130,624
| 1,627,575
| ###
| ###
| 0.9 |
2013-Sep-06 Fri
| 12.28
| 12.28
| ###
| 12.2
| 92,472
| 567,778
| 26.0
| 26.0
| ### |
2013-Sep-05 Thu
| ###
| ###
| 12.21
| 12.26
| 99,975
| 610,347
| ###
| ###
| 0.9 |
2013-Sep-04 Wed
| ###
| 12.42
| 12.2
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| 12.5
| 12.79
| 12.25
| ###
| 75,773
| 948,677
| 20.5
| 20.5
| 0.0 |
2013-Sep-02 Mon
| ###
| 12.7
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2013-Aug-30 Fri
| 12.26
| ###
| 12.22
| 12.28
|
|
| ###
| ###
| 0.9 |
2013-Aug-29 Thu
| ###
| ###
| ###
| 12.21
| 129,157
| 0
| 25.0
| 25.0
| 0.9 |
2013-Aug-28 Wed
| 12.42
| 12.42
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2013-Aug-27 Tue
| 12.51
| 12.51
| ###
| 12.42
| 188,147
| 1,176,859
| ###
| ###
| 0.9 |
2013-Aug-26 Mon
| ###
| 12.89
| ###
| ###
| 136,472
| ###
| 35.7
| 35.7
| 0.0 |
2013-Aug-23 Fri
| 12.4
| 12.77
| 12.4
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2013-Aug-22 Thu
| 12.4
| 12.4
| ###
| ###
| 34,323
| ###
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| ###
| 12.78
| 12.23
| ###
| 323,889
| ###
| ###
| ###
| 0.0 |
2013-Aug-20 Tue
| ###
| ###
| 12.4
| 12.55
|
|
| 12.3
| 12.3
| ### |
2013-Aug-19 Mon
| ###
| ###
| 12.75
| ###
| 74,944
| ###
| ###
| ###
| 0.0 |
2013-Aug-16 Fri
| ###
| ###
| 12.53
| ###
| 100,640
| ###
| ###
| ###
| 0.0 |
2013-Aug-15 Thu
| ###
| 13.24
| 12.88
| ###
| 21,121
| 275,840
| 68.5
| 68.5
| 0.0 |
2013-Aug-14 Wed
| ###
| ###
| ###
| 13.25
|
|
| ###
| ###
| ### |
2013-Aug-13 Tue
| ###
| 13.28
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2013-Aug-12 Mon
| 12.75
| ###
| 12.75
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| 12.76
| 12.82
|
|
| ###
| ###
| 0.9 |
2013-Aug-08 Thu
| 12.83
| ###
| 12.77
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| ###
| 13.29
| 12.88
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2013-Aug-06 Tue
| 12.88
| ###
| 12.88
| ###
| 52,950
| ###
| 81.1
| 81.1
| 0.0 |
2013-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| 13.45
| ###
| 13.24
| ###
| 161,979
| ###
| 23.8
| 23.8
| 0.0 |
2013-Aug-01 Thu
| 13.52
| 13.8
| 13.41
| 13.45
| 101,543
| ###
| ###
| ###
| ### |
2013-Jul-31 Wed
| ###
| 13.52
| ###
| 13.52
|
|
| ###
| ###
| 1.0 |
2013-Jul-30 Tue
| 13.22
| 13.47
| 13.22
| 13.41
| 80,878
| ###
| ###
| ###
| 1.0 |
2013-Jul-29 Mon
| 13.54
| 13.54
| ###
| 13.23
| 79,274
| 536,684
| 15.8
| 15.8
| 0.9 |
2013-Jul-26 Fri
| 13.56
| 13.73
| 13.43
| 13.48
|
|
| 25.5
| 25.5
| 1.0 |
2013-Jul-25 Thu
| 13.48
| ###
| 13.44
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2013-Jul-24 Wed
| ###
| 13.7
| ###
| 13.49
| 55,827
| ###
| ###
| ###
| ### |
2013-Jul-23 Tue
| 13.72
| 13.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| 13.49
| 13.88
| 13.48
| 13.74
|
|
| 82.7
| 82.7
| ### |
2013-Jul-19 Fri
| 13.4
| 13.48
| 13.21
| 13.48
|
|
| 75.2
| 75.2
| 1.0 |
2013-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| ###
| ###
| 12.78
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| 12.79
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| ###
| ###
| ###
| 12.78
| 24,771
| 0
| 82.5
| 82.5
| 0.9 |
2013-Jul-12 Fri
| 12.4
| 12.7
| 12.4
| 12.7
|
|
| ###
| ###
| 0.9 |
2013-Jul-11 Thu
| 12.47
| 12.5
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2013-Jul-10 Wed
| ###
| ###
| 12.27
| 12.44
| 53,650
| 329,142
| 20.6
| 20.6
| 0.9 |
2013-Jul-09 Tue
| ###
| 12.81
| 12.49
| 12.55
| 33,025
| ###
| ###
| ###
| ### |
2013-Jul-08 Mon
| 12.76
| 12.83
| ###
| 12.49
| 84,353
| 541,124
| ###
| ###
| 0.9 |
2013-Jul-05 Fri
| 12.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-04 Thu
| ###
| 12.5
| 11.84
| 12.5
| 150,758
| 1,834,724
| ###
| ###
| 0.9 |
2013-Jul-03 Wed
| 11.55
| ###
| 11.55
| ###
| 50,822
| ###
| 90.6
| 90.6
| 0.0 |
2013-Jul-02 Tue
| 11.24
| 11.55
| 11.24
| 11.55
| 26,651
| 303,688
| 77.8
| 77.8
| 0.8 |
2013-Jul-01 Mon
| 11.4
| 11.46
| ###
| 11.25
| 65,858
| ###
| 23.8
| 23.8
| ### |
2013-Jun-28 Fri
| 11.55
| 11.76
| 11.24
| 11.4
|
|
| 23.5
| 23.5
| 0.8 |
2013-Jun-27 Thu
| ###
| 11.55
| ###
| 11.45
| 197,729
| 1,141,884
| 68.3
| 68.3
| 0.8 |
2013-Jun-26 Wed
| 11.42
| 11.45
| ###
| ###
| 157,084
| ###
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| 11.42
| 11.46
| ###
| 11.4
| 138,951
| 796,189
| ###
| ###
| 0.8 |
2013-Jun-24 Mon
| 11.5
| 11.56
| ###
| 11.4
|
|
| 38.3
| 38.3
| 0.8 |
2013-Jun-21 Fri
| 11.5
| 11.72
| 11.5
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2013-Jun-20 Thu
| 11.51
| 11.71
| 11.5
| ###
| 94,159
| ###
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| 11.44
| 11.7
| 11.42
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-18 Tue
| 11.4
| ###
| ###
| 11.46
|
|
| 77.0
| 77.0
| 0.8 |
2013-Jun-17 Mon
| 11.72
| 11.72
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2013-Jun-14 Fri
| ###
| 11.73
| ###
| 11.71
| 75,781
| 444,455
| ###
| ###
| ### |
2013-Jun-13 Thu
| ###
| ###
| ###
| ###
| 149,346
| 0
| ###
| ###
| 0.0 |
2013-Jun-12 Wed
| ###
| 11.42
| ###
| ###
| 180,183
| 1,028,844
| ###
| ###
| 0.0 |
2013-Jun-11 Tue
| 11.7
| 11.7
| ###
| 11.4
| 239,626
| ###
| ###
| ###
| 0.8 |
2013-Jun-07 Fri
| ###
| ###
| 11.57
| 11.7
|
|
| ###
| ###
| 0.8 |
2013-Jun-06 Thu
| ###
| 12.25
| ###
| ###
| 84,250
| ###
| 30.6
| 30.6
| 0.0 |
2013-Jun-05 Wed
| ###
| ###
| 11.81
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| 11.76
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-03 Mon
| ###
| ###
| ###
| ###
| 63,223
| 0
| 15.3
| 15.3
| 0.0 |
2013-May-31 Fri
| ###
| 12.75
| 12.45
| 12.49
| 197,348
| 2,486,584
| 21.8
| 21.8
| 0.9 |
2013-May-30 Thu
| 12.7
| 12.71
| ###
| ###
| 45,956
| 292,050
| ###
| ###
| 0.0 |
2013-May-29 Wed
| 12.5
| 12.75
| 12.49
| ###
| 31,588
| 398,640
| 77.5
| 77.5
| 0.0 |
2013-May-28 Tue
| ###
| 12.5
| 12.25
| 12.5
| 57,756
| ###
| ###
| ###
| 0.9 |
2013-May-27 Mon
| ###
| ###
| ###
| ###
| 112,827
| 0
| 88.4
| 88.4
| 0.0 |
2013-May-24 Fri
| ###
| 12.5
| ###
| ###
| 121,677
| 760,481
| ###
| ###
| 0.0 |
2013-May-23 Thu
| 12.84
| 12.84
| ###
| 12.27
|
|
| ###
| ###
| ### |
2013-May-22 Wed
| ###
| ###
| 12.73
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2013-May-21 Tue
| 13.78
| 13.78
| 13.41
| 13.47
|
|
| ###
| ###
| 1.0 |
2013-May-20 Mon
| ###
| 13.82
| ###
| 13.77
|
|
| 92.1
| 92.1
| ### |
2013-May-17 Fri
| 13.4
| 13.46
| ###
| ###
| 127,845
| ###
| 30.4
| 30.4
| 0.0 |
2013-May-16 Thu
| ###
| 13.5
| ###
| 13.25
|
|
| 88.8
| 88.8
| ### |
2013-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2013-May-14 Tue
| 12.86
| ###
| 12.79
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2013-May-13 Mon
| ###
| 12.86
| 12.58
| 12.75
|
|
| ###
| ###
| ### |
2013-May-10 Fri
| ###
| ###
| ###
| 12.54
|
|
| ###
| ###
| 0.9 |
2013-May-09 Thu
| ###
| 12.4
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2013-May-08 Wed
| 11.7
| ###
| 11.7
| ###
| 180,475
| 1,055,778
| 80.1
| 80.1
| 0.0 |
2013-May-07 Tue
| 11.7
| 11.86
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2013-May-06 Mon
| 12.26
| ###
| 11.57
| 11.7
|
|
| ###
| ###
| 0.8 |
2013-May-03 Fri
| 12.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-02 Thu
| 12.81
| 12.81
| 11.86
| ###
| 150,824
| ###
| 8.6
| 8.6
| 0.0 |
2013-May-01 Wed
| ###
| ###
| ###
| 12.78
| 54,586
| 0
| 21.8
| 21.8
| 0.9 |
2013-Apr-30 Tue
| ###
| ###
| 12.72
| ###
| 51,989
| 330,650
| ###
| ###
| 0.0 |
2013-Apr-29 Mon
| 13.2
| 13.2
| ###
| ###
| 29,026
| 191,571
| ###
| ###
| 0.0 |
2013-Apr-26 Fri
| ###
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-24 Wed
| 12.85
| ###
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-23 Tue
| 12.74
| ###
| 12.74
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-22 Mon
| 12.86
| ###
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2013-Apr-19 Fri
| ###
| ###
| 12.54
| ###
| 95,455
| ###
| ###
| ###
| 0.0 |
2013-Apr-18 Thu
| ###
| ###
| 12.71
| 12.77
| 40,923
| ###
| 36.5
| 36.5
| 0.9 |
2013-Apr-17 Wed
| 12.75
| ###
| 12.75
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2013-Apr-16 Tue
| 12.87
| ###
| ###
| 12.74
| 83,989
| 0
| 26.7
| 26.7
| ### |
2013-Apr-15 Mon
| ###
| ###
| 12.72
| 12.82
| 162,329
| ###
| ###
| ###
| 0.9 |
2013-Apr-12 Fri
| ###
| 12.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| ###
| 12.74
| ###
| 12.46
| 212,822
| 1,355,676
| ###
| ###
| 0.9 |
2013-Apr-10 Wed
| ###
| ###
| ###
| 12.47
| 138,656
| 0
| ###
| ###
| ### |
2013-Apr-09 Tue
| 13.27
| 13.27
| ###
| ###
| 193,444
| ###
| 14.2
| 14.2
| 0.0 |
2013-Apr-08 Mon
| 12.89
| 13.46
| 12.89
| 13.27
| 138,325
| ###
| ###
| ###
| 0.9 |
2013-Apr-05 Fri
| 12.47
| 12.89
| 12.47
| 12.89
| 149,720
| 1,898,449
| ###
| ###
| ### |
2013-Apr-04 Thu
| 12.5
| 12.57
| ###
| 12.46
|
|
| 44.7
| 44.7
| 0.9 |
2013-Apr-03 Wed
| 12.5
| ###
| 12.5
| 12.52
| 41,451
| ###
| ###
| ###
| 0.9 |
2013-Apr-02 Tue
| 12.7
| 12.7
| ###
| 12.52
| 122,253
| ###
| ###
| ###
| 0.9 |
2013-Mar-28 Thu
| 12.75
| 12.79
| 12.43
| ###
| 57,178
| ###
| 23.7
| 23.7
| 0.0 |
2013-Mar-27 Wed
| ###
| 12.84
| ###
| 12.84
|
|
| 83.4
| 83.4
| 0.9 |
2013-Mar-26 Tue
| 12.59
| ###
| 12.4
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-25 Mon
| 12.5
| ###
| 12.47
| 12.55
| 166,027
| 1,035,178
| ###
| ###
| ### |
2013-Mar-22 Fri
| 12.76
| 12.76
| 12.4
| 12.58
| 268,720
| ###
| 21.7
| 21.7
| 0.9 |
2013-Mar-21 Thu
| 12.77
| ###
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2013-Mar-20 Wed
| ###
| ###
| 12.7
| 12.77
|
|
| ###
| ###
| 0.9 |
2013-Mar-19 Tue
| ###
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-18 Mon
| 13.2
| 13.24
| ###
| ###
| 70,540
| 466,974
| 39.7
| 39.7
| 0.0 |
2013-Mar-15 Fri
| ###
| 13.44
| ###
| ###
| 168,587
| ###
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| 12.73
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| 12.89
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2013-Mar-12 Tue
| 12.89
| ###
| 12.83
| 12.88
|
|
| ###
| ###
| ### |
2013-Mar-11 Mon
| 12.8
| 12.89
| 12.75
| 12.8
| 52,720
| 675,870
| ###
| ###
| 0.9 |
2013-Mar-08 Fri
| 12.8
| 12.85
| 12.75
| 12.8
|
|
| ###
| ###
| 0.9 |
2013-Mar-07 Thu
| 12.79
| 12.85
| ###
| 12.79
| 168,643
| ###
| 74.3
| 74.3
| ### |
2013-Mar-06 Wed
| 12.85
| ###
| 12.79
| 12.82
|
|
| ###
| ###
| 0.9 |
2013-Mar-05 Tue
| 12.8
| ###
| 12.79
| 12.79
|
|
| 33.2
| 33.2
| ### |
2013-Mar-04 Mon
| ###
| 12.8
| ###
| 12.79
| 62,059
| 397,177
| ###
| ###
| ### |
2013-Mar-01 Fri
| ###
| ###
| ###
| 12.56
| 181,671
| 0
| ###
| ###
| 0.9 |
2013-Feb-28 Thu
| 12.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-27 Wed
| ###
| 12.45
| 12.2
| 12.23
|
|
| ###
| ###
| ### |
2013-Feb-26 Tue
| ###
| ###
| ###
| 12.25
| 123,288
| 0
| ###
| ###
| 0.9 |
2013-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2013-Feb-22 Fri
| 11.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-21 Thu
| 12.28
| 12.29
| ###
| 11.82
| 107,878
| ###
| ###
| ###
| 0.8 |
2013-Feb-20 Wed
| 12.43
| 12.43
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2013-Feb-19 Tue
| ###
| 12.5
| ###
| 12.43
|
|
| 87.1
| 87.1
| 0.9 |
2013-Feb-18 Mon
| ###
| ###
| ###
| ###
| 111,141
| 0
| 79.1
| 79.1
| 0.0 |
2013-Feb-15 Fri
| 11.7
| ###
| ###
| ###
| 23,583
| 0
| 83.7
| 83.7
| 0.0 |
2013-Feb-14 Thu
| 11.51
| 11.88
| 11.51
| 11.7
| 120,625
| ###
| ###
| ###
| 0.8 |
2013-Feb-13 Wed
| 11.5
| ###
| 11.48
| 11.54
| 127,049
| ###
| ###
| ###
| 0.8 |
2013-Feb-12 Tue
| 11.47
| ###
| 11.41
| 11.48
| 29,228
| 166,745
| 70.4
| 70.4
| 0.8 |
2013-Feb-11 Mon
| 11.57
| ###
| ###
| ###
| 34,088
| 0
| 19.4
| 19.4
| 0.0 |
2013-Feb-08 Fri
| ###
| 11.77
| 11.41
| ###
| 81,223
| 941,374
| ###
| ###
| 0.0 |
2013-Feb-07 Thu
| 11.5
| 11.79
| 11.5
| ###
| 101,726
| ###
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| ###
| 11.46
| 11.2
| 11.45
|
|
| 71.8
| 71.8
| 0.8 |
2013-Feb-05 Tue
| 11.72
| 11.75
| 11.24
| 11.4
| 270,487
| 3,109,248
| ###
| ###
| 0.8 |
2013-Feb-04 Mon
| ###
| ###
| 11.74
| 11.74
|
|
| ###
| ###
| 0.8 |
2013-Feb-01 Fri
| 11.88
| ###
| 11.7
| 11.8
| 132,980
| ###
| ###
| ###
| 0.8 |
2013-Jan-31 Thu
| ###
| 11.88
| ###
| 11.88
| 45,575
| ###
| ###
| ###
| 0.8 |
2013-Jan-30 Wed
| ###
| ###
| ###
| ###
| 54,648
| 0
| ###
| ###
| 0.0 |
2013-Jan-29 Tue
| ###
| ###
| 11.84
| 11.88
|
|
| 28.5
| 28.5
| 0.8 |
2013-Jan-25 Fri
| 11.75
| ###
| ###
| ###
| 47,484
| 0
| ###
| ###
| 0.0 |
2013-Jan-24 Thu
| 11.79
| 11.79
| ###
| 11.75
| 32,251
| ###
| 28.9
| 28.9
| ### |
2013-Jan-23 Wed
| 11.73
| 11.79
| ###
| 11.75
| 19,981
| 117,787
| ###
| ###
| ### |
2013-Jan-22 Tue
| 11.5
| 11.73
| 11.5
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2013-Jan-21 Mon
| 11.5
| ###
| 11.5
| ###
| 67,770
| 389,677
| 78.3
| 78.3
| 0.0 |
2013-Jan-18 Fri
| 11.58
| 11.58
| 11.46
| 11.47
|
|
| ###
| ###
| ### |
2013-Jan-17 Thu
| ###
| ###
| ###
| 11.51
| 62,322
| 0
| 27.4
| 27.4
| 0.8 |
2013-Jan-16 Wed
| 11.47
| ###
| 11.47
| ###
| 103,728
| 594,880
| 75.6
| 75.6
| 0.0 |
2013-Jan-15 Tue
| 11.2
| 11.48
| 11.2
| 11.47
| 24,526
| 278,124
| 88.5
| 88.5
| ### |
2013-Jan-14 Mon
| 11.41
| 11.42
| ###
| 11.2
|
|
| 16.4
| 16.4
| 0.8 |
2013-Jan-11 Fri
| 11.26
| 11.41
| 11.26
| 11.41
| 59,429
| 673,627
| 82.0
| 82.0
| ### |
2013-Jan-10 Thu
| ###
| ###
| ###
| 11.26
| 49,485
| 0
| 85.9
| 85.9
| 0.8 |
2013-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2013-Jan-08 Tue
| ###
| ###
| 10.86
| ###
| 86,746
| ###
| 78.3
| 78.3
| 0.0 |
2013-Jan-07 Mon
| 10.85
| ###
| 10.84
| ###
| 29,525
| 160,025
| 80.4
| 80.4
| 0.0 |
2013-Jan-04 Fri
| ###
| ###
| 10.85
| 10.86
|
|
| ###
| ###
| 0.8 |
2013-Jan-03 Thu
| ###
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| ###
| ###
| 10.79
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-31 Mon
| ###
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
| 22,243
| 0
| 70.0
| 70.0
| 0.0 |
2012-Dec-27 Thu
| ###
| ###
| ###
| ###
| 7,056
| 0
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| ###
| ###
| ###
| ###
| 8,872
| 0
| ###
| ###
| 0.0 |
2012-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-20 Thu
| 11.2
| ###
| ###
| 11.26
|
|
| ###
| ###
| 0.8 |
2012-Dec-19 Wed
| 10.85
| 11.2
| 10.85
| 11.2
| 33,149
| ###
| ###
| ###
| 0.8 |
2012-Dec-18 Tue
| ###
| ###
| 10.81
| 10.83
|
|
| 15.5
| 15.5
| ### |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
| 45,957
| 0
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
| 30,448
| 0
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| ###
| ###
| ###
| ###
| 49,420
| 0
| 74.1
| 74.1
| 0.0 |
2012-Dec-12 Wed
| 10.77
| ###
| 10.7
| ###
| 69,556
| 372,124
| ###
| ###
| 0.0 |
2012-Dec-11 Tue
| 10.73
| 10.77
| ###
| 10.77
| 31,475
| ###
| ###
| ###
| ### |
2012-Dec-10 Mon
| 10.73
| 10.73
| 10.56
| 10.73
|
|
| 74.7
| 74.7
| ### |
2012-Dec-07 Fri
| ###
| 10.89
| 10.56
| 10.58
|
|
| 20.2
| 20.2
| 0.8 |
2012-Dec-06 Thu
| 10.7
| 10.74
| 10.58
| ###
| 31,375
| 334,457
| 32.6
| 32.6
| 0.0 |
2012-Dec-05 Wed
| 10.82
| 10.82
| ###
| 10.7
| 34,646
| ###
| 21.8
| 21.8
| 0.8 |
2012-Dec-04 Tue
| 10.8
| 10.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| 10.7
| 10.82
| ###
| 10.82
|
|
| ###
| ###
| 0.8 |
2012-Nov-30 Fri
| ###
| 10.89
| ###
| 10.71
|
|
| 71.8
| 71.8
| ### |
2012-Nov-29 Thu
| ###
| ###
| ###
| ###
| 40,258
| 0
| ###
| ###
| 0.0 |
2012-Nov-28 Wed
| 10.75
| 10.75
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2012-Nov-27 Tue
| ###
| ###
| ###
| 10.8
| 37,258
| 0
| ###
| ###
| ### |
2012-Nov-26 Mon
| ###
| ###
| 10.52
| ###
| 135,627
| ###
| ###
| ###
| 0.0 |
2012-Nov-23 Fri
| 10.83
| 10.84
| ###
| 10.73
|
|
| ###
| ###
| ### |
2012-Nov-22 Thu
| 10.85
| ###
| 10.7
| 10.84
| 63,926
| ###
| ###
| ###
| 0.8 |
2012-Nov-21 Wed
| 10.75
| 10.83
| 10.74
| 10.83
| 73,526
| 792,977
| ###
| ###
| ### |
2012-Nov-20 Tue
| 10.56
| 10.75
| 10.51
| ###
| 75,071
| ###
| 76.8
| 76.8
| 0.0 |
2012-Nov-19 Mon
| ###
| 10.56
| ###
| 10.56
|
|
| 84.6
| 84.6
| 0.8 |
2012-Nov-16 Fri
| 10.75
| 10.75
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2012-Nov-15 Thu
| ###
| 10.5
| ###
| 10.5
| 28,547
| 149,871
| 85.1
| 85.1
| 0.8 |
2012-Nov-14 Wed
| ###
| ###
| 10.27
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-13 Tue
| ###
| 10.44
| 10.21
| ###
| 44,045
| ###
| 82.3
| 82.3
| 0.0 |
2012-Nov-12 Mon
| 10.23
| ###
| ###
| 10.25
| 23,774
| 0
| ###
| ###
| 0.7 |
2012-Nov-09 Fri
| ###
| 10.25
| ###
| 10.25
| 20,642
| ###
| 76.2
| 76.2
| 0.7 |
2012-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2012-Nov-07 Wed
| 10.24
| 10.25
| ###
| ###
| 26,172
| ###
| 22.3
| 22.3
| 0.0 |
2012-Nov-06 Tue
| ###
| 10.25
| ###
| 10.2
| 29,821
| ###
| ###
| ###
| 0.7 |
2012-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2012-Nov-01 Thu
| 10.27
| ###
| ###
| ###
| 57,129
| 0
| 29.0
| 29.0
| 0.0 |
2012-Oct-31 Wed
| ###
| ###
| ###
| 10.27
| 24,320
| 0
| 81.7
| 81.7
| ### |
2012-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| ###
| ###
| ###
| ###
| 20,553
| 0
| 77.8
| 77.8
| 0.0 |
2012-Oct-25 Thu
| 10.5
| 10.52
| 10.21
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-24 Wed
| ###
| ###
| 10.45
| 10.47
|
|
| 19.2
| 19.2
| 0.7 |
2012-Oct-23 Tue
| ###
| 10.83
| ###
| 10.71
|
|
| 74.9
| 74.9
| ### |
2012-Oct-22 Mon
| ###
| 10.77
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2012-Oct-19 Fri
| 10.82
| ###
| 10.73
| 10.73
|
|
| ###
| ###
| ### |
2012-Oct-18 Thu
| 10.57
| ###
| 10.57
| ###
| 58,787
| 310,689
| ###
| ###
| 0.0 |
2012-Oct-17 Wed
| 10.24
| 10.72
| 10.22
| 10.51
| 63,554
| ###
| ###
| ###
| ### |
2012-Oct-16 Tue
| 10.24
| 10.27
| 10.21
| 10.23
| 31,924
| ###
| ###
| ###
| ### |
2012-Oct-15 Mon
| 10.27
| 10.27
| ###
| ###
| 24,823
| ###
| ###
| ###
| 0.0 |
2012-Oct-12 Fri
| 10.24
| ###
| ###
| 10.27
| 42,051
| 0
| 70.0
| 70.0
| ### |
2012-Oct-11 Thu
| ###
| 10.29
| ###
| 10.26
| 60,229
| 309,878
| ###
| ###
| 0.7 |
2012-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2012-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2012-Oct-08 Mon
| ###
| ###
| ###
| ###
| 42,885
| 0
| ###
| ###
| 0.0 |
2012-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-04 Thu
| ###
| ###
| 9.82
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2012-Oct-03 Wed
| 9.76
| 9.87
| 9.71
| 9.81
| 44,177
| ###
| 76.0
| 76.0
| ### |
2012-Oct-02 Tue
| 9.8
| 9.8
| ###
| 9.8
| 45,656
| ###
| ###
| ###
| 0.7 |
2012-Oct-01 Mon
| 9.7
| 9.73
| ###
| 9.71
|
|
| 69.8
| 69.8
| ### |
2012-Sep-28 Fri
| 9.83
| ###
| ###
| 9.76
| 67,670
| 0
| 22.8
| 22.8
| 0.7 |
2012-Sep-27 Thu
| 9.81
| ###
| 9.8
| 9.84
| 133,076
| 652,072
| 68.2
| 68.2
| 0.7 |
2012-Sep-26 Wed
| ###
| 9.74
| ###
| 9.74
|
|
| 75.9
| 75.9
| 0.7 |
2012-Sep-25 Tue
| 9.85
| 9.86
| ###
| 9.7
|
|
| 20.7
| 20.7
| 0.7 |
2012-Sep-24 Mon
| 9.8
| ###
| 9.78
| ###
| 45,477
| 222,382
| ###
| ###
| 0.0 |
2012-Sep-21 Fri
| 9.8
| 9.87
| 9.75
| 9.77
| 72,683
| 713,020
| ###
| ###
| 0.7 |
2012-Sep-20 Thu
| 9.72
| 9.8
| 9.72
| 9.78
| 304,022
| 2,967,254
| ###
| ###
| 0.7 |
2012-Sep-19 Wed
| 9.73
| 9.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-18 Tue
| 9.75
| 9.88
| ###
| ###
| 94,046
| 464,587
| ###
| ###
| 0.0 |
2012-Sep-17 Mon
| ###
| ###
| 9.72
| 9.75
| 39,646
| 192,679
| 17.8
| 17.8
| ### |
2012-Sep-14 Fri
| 9.81
| ###
| 9.77
| 9.89
|
|
| ###
| ###
| ### |
2012-Sep-13 Thu
| 9.75
| 9.89
| 9.73
| 9.81
|
|
| ###
| ###
| ### |
2012-Sep-12 Wed
| 9.81
| 9.84
| ###
| 9.8
|
|
| ###
| ###
| 0.7 |
2012-Sep-11 Tue
| 9.86
| 9.86
| 9.71
| 9.71
|
|
| ###
| ###
| ### |
2012-Sep-10 Mon
| 9.79
| 9.89
| 9.75
| 9.8
|
|
| ###
| ###
| 0.7 |
2012-Sep-07 Fri
| ###
| ###
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2012-Sep-06 Thu
| 9.78
| ###
| 9.71
| ###
| 91,521
| ###
| ###
| ###
| 0.0 |
2012-Sep-05 Wed
| 9.89
| 9.89
| 9.74
| 9.78
|
|
| 30.4
| 30.4
| 0.7 |
2012-Sep-04 Tue
| ###
| ###
| 9.85
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2012-Sep-03 Mon
| ###
| ###
| 9.8
| ###
| 41,687
| ###
| 29.1
| 29.1
| 0.0 |
2012-Aug-31 Fri
| ###
| ###
| 9.77
| ###
| 74,943
| ###
| 72.2
| 72.2
| 0.0 |
2012-Aug-30 Thu
| ###
| ###
| 9.82
| ###
| 153,789
| ###
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2012-Aug-28 Tue
| ###
| ###
| 9.77
| 9.87
|
|
| ###
| ###
| ### |
2012-Aug-27 Mon
| ###
| ###
| ###
| 9.86
|
|
| 88.5
| 88.5
| 0.7 |
2012-Aug-24 Fri
| 9.85
| 9.88
| ###
| 9.7
| 76,154
| ###
| 21.6
| 21.6
| 0.7 |
2012-Aug-23 Thu
| 9.89
| ###
| 9.79
| 9.86
|
|
| ###
| ###
| 0.7 |
2012-Aug-22 Wed
| ###
| ###
| 9.78
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-21 Tue
| ###
| 10.23
| ###
| ###
| 70,124
| 358,684
| ###
| ###
| 0.0 |
2012-Aug-20 Mon
| 9.7
| ###
| 9.7
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-17 Fri
| ###
| 9.74
| ###
| 9.74
| 117,653
| 572,970
| 72.7
| 72.7
| 0.7 |
2012-Aug-16 Thu
| 9.25
| ###
| 9.25
| 9.55
|
|
| 89.6
| 89.6
| 0.7 |
2012-Aug-15 Wed
| 9.45
| 9.45
| ###
| 9.21
| 80,156
| ###
| 13.1
| 13.1
| 0.7 |
2012-Aug-14 Tue
| 9.52
| 9.73
| 9.43
| 9.51
| 63,551
| ###
| ###
| ###
| ### |
2012-Aug-13 Mon
| 9.89
| 9.89
| 9.41
| 9.52
| 58,282
| 562,421
| ###
| ###
| ### |
2012-Aug-10 Fri
| ###
| ###
| 9.51
| 9.51
|
|
| ###
| ###
| ### |
2012-Aug-09 Thu
| ###
| ###
| ###
| ###
| 117,680
| 0
| 24.6
| 24.6
| 0.0 |
2012-Aug-08 Wed
| 9.8
| ###
| 9.8
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2012-Aug-07 Tue
| ###
| 9.8
| ###
| 9.73
|
|
| ###
| ###
| ### |
2012-Aug-06 Mon
| ###
| ###
| 9.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-03 Fri
| 9.57
| ###
| 9.52
| 9.55
| 346,248
| 1,648,140
| ###
| ###
| 0.7 |
2012-Aug-02 Thu
| 9.52
| ###
| 9.52
| 9.57
|
|
| 70.9
| 70.9
| ### |
2012-Aug-01 Wed
| 9.55
| ###
| 9.55
| 9.55
| 49,650
| 237,078
| 75.4
| 75.4
| 0.7 |
2012-Jul-30 Mon
| ###
| 9.4
| ###
| ###
| 44,626
| 209,742
| 89.6
| 89.6
| 0.0 |
2012-Jul-27 Fri
| 9.27
| 9.29
| ###
| 9.24
|
|
| 23.4
| 23.4
| ### |
2012-Jul-26 Thu
| 9.26
| 9.28
| 9.125
| 9.27
|
|
| ###
| ###
| 0.7 |
2012-Jul-25 Wed
| ###
| ###
| ###
| 9.28
| 22,374
| 0
| 28.6
| 28.6
| 0.7 |
2012-Jul-24 Tue
| 9.2
| ###
| ###
| 9.23
|
|
| ###
| ###
| ### |
2012-Jul-23 Mon
| ###
| 9.4
| 9.21
| 9.21
| 35,777
| ###
| ###
| ###
| 0.7 |
2012-Jul-20 Fri
| 9.21
| 9.5
| 9.21
| ###
| 40,640
| 380,187
| 82.0
| 82.0
| 0.0 |
2012-Jul-19 Thu
| 9.47
| 9.5
| 9.28
| ###
| 44,025
| ###
| ###
| ###
| 0.0 |
2012-Jul-18 Wed
| 9.54
| ###
| 9.43
| 9.52
|
|
| ###
| ###
| ### |
2012-Jul-17 Tue
| 9.22
| 9.51
| 9.22
| 9.51
| 31,657
| ###
| 89.9
| 89.9
| ### |
2012-Jul-16 Mon
| ###
| ###
| ###
| 9.26
|
|
| 85.5
| 85.5
| ### |
2012-Jul-13 Fri
| ###
| ###
| ###
| ###
| 84,248
| 0
| 76.0
| 76.0
| 0.0 |
2012-Jul-12 Thu
| ###
| ###
| ###
| ###
| 121,745
| 0
| ###
| ###
| 0.0 |
2012-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-10 Tue
| ###
| ###
| ###
| ###
| 162,747
| 0
| ###
| ###
| 0.0 |
2012-Jul-09 Mon
| ###
| ###
| ###
| ###
| 10,859
| 0
| ###
| ###
| 0.0 |
2012-Jul-06 Fri
| ###
| ###
| 9
| ###
| 41,276
| 185,742
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-04 Wed
| ###
| ###
| ###
| ###
| 20,750
| 0
| ###
| ###
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-02 Mon
| ###
| ###
| ###
| ###
| 14,443
| 0
| ###
| ###
| 0.0 |
2012-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2012-Jun-28 Thu
| ###
| ###
| ###
| ###
| 42,873
| 0
| ###
| ###
| 0.0 |
2012-Jun-27 Wed
| 8.86
| 9
| 8.86
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2012-Jun-26 Tue
| 8.86
| 8.89
| 8.82
| 8.86
| 158,183
| ###
| ###
| ###
| 0.6 |
2012-Jun-25 Mon
| 8.84
| 8.87
| 8.75
| 8.86
|
|
| 81.9
| 81.9
| 0.6 |
2012-Jun-22 Fri
| 8.79
| 8.87
| 8.79
| 8.82
| 48,023
| 424,043
| 76.7
| 76.7
| ### |
2012-Jun-21 Thu
| 8.79
| 8.86
| 8.76
| 8.84
| 86,076
| 758,329
| 83.4
| 83.4
| ### |
2012-Jun-20 Wed
| 8.88
| ###
| 8.77
| 8.83
| 28,181
| 123,573
| 31.0
| 31.0
| ### |
2012-Jun-19 Tue
| 8.88
| ###
| 8.76
| 8.85
| 42,649
| ###
| 28.8
| 28.8
| 0.6 |
2012-Jun-18 Mon
| 8.81
| 8.89
| 8.73
| 8.87
|
|
| ###
| ###
| ### |
2012-Jun-15 Fri
| ###
| 8.85
| ###
| 8.81
|
|
| ###
| ###
| ### |
2012-Jun-14 Thu
| 8.75
| 8.81
| ###
| ###
| 38,643
| 170,222
| ###
| ###
| 0.0 |
2012-Jun-13 Wed
| ###
| 8.75
| 8.51
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2012-Jun-12 Tue
| 8.7
| 8.75
| 8.59
| 8.72
|
|
| ###
| ###
| 0.6 |
2012-Jun-08 Fri
| 8.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-07 Thu
| 8.75
| 8.89
| 8.71
| 8.8
| 75,080
| ###
| 77.1
| 77.1
| 0.6 |
2012-Jun-06 Wed
| 8.51
| 8.57
| 8.5
| 8.57
| 752,587
| ###
| ###
| ###
| 0.6 |
2012-Jun-05 Tue
| ###
| ###
| ###
| 8.58
|
|
| 81.8
| 81.8
| 0.6 |
2012-Jun-04 Mon
| 8.4
| 8.48
| ###
| 8.4
| 190,056
| ###
| ###
| ###
| ### |
2012-Jun-01 Fri
| 8.73
| 8.73
| 8.5
| 8.55
|
|
| 23.5
| 23.5
| ### |
2012-May-31 Thu
| ###
| 8.88
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2012-May-30 Wed
| ###
| 8.78
| ###
| 8.71
| 36,554
| 160,472
| 74.8
| 74.8
| 0.6 |
2012-May-29 Tue
| 8.5
| 8.73
| 8.5
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2012-May-28 Mon
| 8.7
| 8.74
| 8.53
| 8.57
|
|
| 15.1
| 15.1
| 0.6 |
2012-May-25 Fri
| 8.7
| 8.87
| 8.49
| 8.78
| 171,586
| ###
| ###
| ###
| 0.6 |
2012-May-24 Thu
| ###
| ###
| ###
| 8.58
| 117,877
| 0
| 10.6
| 10.6
| 0.6 |
2012-May-23 Wed
| 8.83
| 9
| 8.72
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2012-May-22 Tue
| 8.5
| 9
| 8.5
| 8.83
|
|
| ###
| ###
| ### |
2012-May-21 Mon
| 8.4
| 8.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-18 Fri
| ###
| ###
| 8.29
| 8.53
| 124,555
| 516,280
| ###
| ###
| ### |
2012-May-17 Thu
| 8.85
| 8.88
| 8.71
| 8.71
|
|
| ###
| ###
| 0.6 |
2012-May-16 Wed
| ###
| ###
| 8.86
| ###
| 49,247
| ###
| ###
| ###
| 0.0 |
2012-May-15 Tue
| ###
| ###
| 9
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2012-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-11 Fri
| ###
| ###
| 8.88
| ###
| 60,547
| 268,828
| ###
| ###
| 0.0 |
2012-May-10 Thu
| ###
| ###
| 8.82
| ###
| 104,124
| 459,186
| ###
| ###
| 0.0 |
2012-May-09 Wed
| ###
| ###
| 8.85
| ###
| 108,242
| 478,970
| ###
| ###
| 0.0 |
2012-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2012-May-07 Mon
| 9.24
| 9.24
| 8.8
| ###
| 157,941
| 1,424,627
| ###
| ###
| 0.0 |
2012-May-04 Fri
| 9.5
| 9.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-03 Thu
| 9.58
| ###
| 9.52
| ###
| 14,555
| 69,281
| 78.2
| 78.2
| 0.0 |
2012-May-02 Wed
| 9.51
| 9.58
| 9.45
| 9.58
| 60,657
| 577,151
| ###
| ###
| 0.7 |
2012-May-01 Tue
| 9.54
| 9.54
| ###
| 9.48
| 50,721
| ###
| 26.8
| 26.8
| 0.7 |
2012-Apr-30 Mon
| 9.43
| 9.55
| ###
| 9.54
|
|
| 79.3
| 79.3
| ### |
2012-Apr-27 Fri
| 9.54
| 9.54
| ###
| 9.44
| 57,027
| ###
| ###
| ###
| 0.7 |
2012-Apr-26 Thu
| ###
| ###
| 9.54
| 9.54
| 47,576
| ###
| 32.1
| 32.1
| ### |
2012-Apr-24 Tue
| 9.58
| ###
| 9.5
| 9.55
|
|
| 28.8
| 28.8
| 0.7 |
2012-Apr-23 Mon
| 9.5
| ###
| 9.5
| ###
| 47,741
| ###
| ###
| ###
| 0.0 |
2012-Apr-20 Fri
| 9.5
| 9.5
| 9.43
| 9.5
|
|
| ###
| ###
| 0.7 |
2012-Apr-19 Thu
| 9.42
| 9.5
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2012-Apr-18 Wed
| 9.48
| 9.48
| ###
| 9.45
| 58,240
| 276,057
| 24.5
| 24.5
| 0.7 |
2012-Apr-17 Tue
| 9.5
| 9.59
| ###
| 9.46
| 54,285
| ###
| ###
| ###
| 0.7 |
2012-Apr-16 Mon
| 9.44
| 9.5
| ###
| 9.5
| 49,376
| ###
| ###
| ###
| 0.7 |
2012-Apr-13 Fri
| ###
| 9.45
| ###
| 9.45
| 100,351
| 474,158
| ###
| ###
| 0.7 |
2012-Apr-12 Thu
| 9.28
| ###
| 9.26
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2012-Apr-11 Wed
| 9.24
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2012-Apr-10 Tue
| 9.26
| ###
| 9.2
| 9.26
| 63,973
| 294,275
| 76.5
| 76.5
| ### |
2012-Apr-05 Thu
| ###
| 9.4
| 9.29
| 9.29
|
|
| ###
| ###
| ### |
2012-Apr-04 Wed
| 9.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| 9.25
| ###
| 9.24
| 9.27
|
|
| 73.3
| 73.3
| 0.7 |
2012-Apr-02 Mon
| 9.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| 9.21
| ###
| 9.2
| 9.2
| 24,355
| ###
| ###
| ###
| 0.7 |
2012-Mar-29 Thu
| ###
| ###
| ###
| ###
| 40,454
| 0
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| ###
| 9.4
| ###
| 9.23
| 83,528
| 392,581
| ###
| ###
| ### |
2012-Mar-27 Tue
| ###
| 9.48
| ###
| 9.4
| 128,177
| 607,558
| ###
| ###
| ### |
2012-Mar-26 Mon
| ###
| ###
| ###
| ###
| 209,589
| 0
| 78.1
| 78.1
| 0.0 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
| 59,357
| 0
| 87.2
| 87.2
| 0.0 |
2012-Mar-22 Thu
| 8.88
| ###
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| 8.72
| 8.89
| 8.56
| 8.88
| 21,478
| ###
| 84.3
| 84.3
| 0.6 |
2012-Mar-20 Tue
| ###
| 8.8
| 8.57
| 8.8
| 42,455
| 368,721
| ###
| ###
| 0.6 |
2012-Mar-19 Mon
| 8.8
| 8.89
| ###
| ###
| 32,373
| ###
| 19.6
| 19.6
| 0.0 |
2012-Mar-16 Fri
| ###
| 8.89
| 8.58
| 8.89
| 89,675
| ###
| 88.4
| 88.4
| ### |
2012-Mar-15 Thu
| 8.59
| 8.59
| 8.51
| 8.54
|
|
| 27.8
| 27.8
| ### |
2012-Mar-14 Wed
| ###
| ###
| 8.5
| ###
| 58,972
| ###
| ###
| ###
| 0.0 |
2012-Mar-13 Tue
| ###
| ###
| 8.5
| 8.57
|
|
| ###
| ###
| 0.6 |
2012-Mar-12 Mon
| 8.7
| 8.7
| 8.58
| ###
| 27,743
| ###
| ###
| ###
| 0.0 |
2012-Mar-09 Fri
| 8.4
| 8.7
| 8.4
| 8.7
|
|
| ###
| ###
| ### |
2012-Mar-08 Thu
| 8.55
| ###
| 8.43
| 8.43
| 65,021
| ###
| ###
| ###
| 0.6 |
2012-Mar-07 Wed
| 8.59
| ###
| 8.52
| 8.54
| 61,648
| 262,620
| ###
| ###
| ### |
2012-Mar-06 Tue
| 8.8
| 8.81
| ###
| ###
| 27,989
| ###
| 26.2
| 26.2
| 0.0 |
2012-Mar-05 Mon
| 8.75
| 8.81
| ###
| 8.77
| 12,145
| ###
| ###
| ###
| ### |
2012-Mar-02 Fri
| 8.86
| 8.86
| ###
| 8.71
| 49,570
| ###
| ###
| ###
| 0.6 |
2012-Mar-01 Thu
| 8.77
| 8.84
| 8.75
| 8.8
|
|
| 73.6
| 73.6
| 0.6 |
2012-Feb-29 Wed
| 8.8
| 8.86
| 8.75
| 8.75
| 48,823
| 429,886
| 22.6
| 22.6
| 0.6 |
2012-Feb-28 Tue
| 8.75
| 8.85
| 8.73
| 8.8
|
|
| 75.2
| 75.2
| 0.6 |
2012-Feb-27 Mon
| 8.8
| 8.8
| ###
| 8.73
| 48,680
| ###
| ###
| ###
| ### |
2012-Feb-24 Fri
| 8.74
| 8.85
| 8.72
| 8.8
|
|
| ###
| ###
| 0.6 |
2012-Feb-23 Thu
| ###
| 8.74
| ###
| ###
| 46,249
| ###
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| ###
| 8.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| 8.4
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2012-Feb-20 Mon
| ###
| 8.4
| 8.25
| 8.4
| 80,478
| 669,979
| 75.1
| 75.1
| ### |
2012-Feb-17 Fri
| 8.2
| ###
| 8.2
| ###
| 37,880
| ###
| ###
| ###
| 0.0 |
2012-Feb-16 Thu
| 8.21
| ###
| ###
| ###
| 39,955
| 0
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| ###
| 8.4
| 8.24
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2012-Feb-14 Tue
| 8.4
| 8.4
| 8.23
| ###
| 36,925
| ###
| 30.8
| 30.8
| 0.0 |
2012-Feb-13 Mon
| ###
| 8.4
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2012-Feb-10 Fri
| 8.48
| 8.48
| ###
| 8.4
|
|
| 26.2
| 26.2
| ### |
2012-Feb-09 Thu
| 8.46
| 8.49
| 8.41
| 8.42
|
|
| 27.4
| 27.4
| ### |
2012-Feb-08 Wed
| 8.45
| 8.48
| 8.41
| 8.45
|
|
| 65.3
| 65.3
| ### |
2012-Feb-07 Tue
| 8.45
| 8.48
| 8.4
| 8.45
| 99,840
| 842,649
| ###
| ###
| ### |
2012-Feb-06 Mon
| 8.4
| 8.5
| ###
| 8.46
| 99,877
| 424,477
| 76.9
| 76.9
| 0.6 |
2012-Feb-03 Fri
| 8.4
| 8.49
| 7.7
| 8.4
| 121,653
| 984,781
| 70.8
| 70.8
| ### |
2012-Feb-02 Thu
| 8.22
| 8.4
| 8.22
| 8.4
| 52,070
| ###
| 83.8
| 83.8
| ### |
2012-Feb-01 Wed
| 8.27
| ###
| ###
| 8.22
|
|
| 31.6
| 31.6
| 0.6 |
2012-Jan-31 Tue
| ###
| ###
| ###
| 8.22
| 45,146
| 0
| ###
| ###
| 0.6 |
2012-Jan-30 Mon
| ###
| 8.21
| ###
| 8.21
|
|
| 79.9
| 79.9
| ### |
2012-Jan-27 Fri
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| 8
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2012-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| ###
| 8.2
| ###
| ###
| 52,244
| ###
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
| 25,389
| 0
| 72.1
| 72.1
| 0.0 |
2012-Jan-19 Thu
| ###
| 8.2
| ###
| ###
| 23,723
| ###
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| 8.29
| 8.29
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| ###
| 8.28
| 153,744
| 0
| ###
| ###
| ### |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2012-Jan-13 Fri
| 8
| ###
| 8
| ###
| 29,852
| ###
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| 7.87
| 8
| 7.82
| 8
| 131,641
| 1,041,280
| ###
| ###
| ### |
2012-Jan-11 Wed
| 7.86
| 7.89
| 7.81
| 7.87
| 57,383
| 450,456
| 64.8
| 64.8
| 0.6 |
2012-Jan-10 Tue
| 7.82
| 7.86
| 7.77
| 7.81
|
|
| ###
| ###
| 0.6 |
2012-Jan-09 Mon
| 7.84
| 7.86
| 7.8
| 7.84
| 75,346
| 589,959
| 80.0
| 80.0
| 0.6 |
2012-Jan-06 Fri
| 7.85
| 7.86
| 7.75
| 7.84
|
|
| 32.2
| 32.2
| 0.6 |
2012-Jan-05 Thu
| 7.82
| 7.87
| 7.78
| 7.78
|
|
| ###
| ###
| 0.6 |
2012-Jan-04 Wed
| 7.85
| 7.88
| 7.79
| 7.83
| 104,523
| ###
| ###
| ###
| ### |
2012-Jan-03 Tue
| 7.74
| 7.78
| ###
| 7.78
|
|
| 72.5
| 72.5
| 0.6 |
2011-Dec-30 Fri
| 7.75
| 7.77
| 7.7
| 7.73
| 13,378
| 103,478
| ###
| ###
| 0.6 |
2011-Dec-29 Thu
| 7.83
| 7.83
| ###
| 7.76
|
|
| ###
| ###
| 0.6 |
2011-Dec-28 Wed
| 7.78
| 7.88
| 7.78
| 7.87
| 17,576
| 137,620
| 85.2
| 85.2
| 0.6 |
2011-Dec-23 Fri
| 7.74
| 7.89
| ###
| 7.89
|
|
| 83.3
| 83.3
| ### |
2011-Dec-22 Thu
| 7.86
| 7.86
| 7.71
| 7.77
|
|
| 25.2
| 25.2
| 0.6 |
2011-Dec-21 Wed
| ###
| ###
| 7.86
| 7.89
|
|
| 26.4
| 26.4
| ### |
2011-Dec-20 Tue
| ###
| ###
| 7.86
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| 8.23
| 8.4
| ###
| 8.4
| 60,325
| ###
| ###
| ###
| ### |
2011-Dec-15 Thu
| ###
| 8.2
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2011-Dec-14 Wed
| ###
| 8.23
| ###
| 8.23
|
|
| 74.3
| 74.3
| 0.6 |
2011-Dec-13 Tue
| ###
| ###
| ###
| ###
| 61,359
| 0
| 86.5
| 86.5
| 0.0 |
2011-Dec-12 Mon
| ###
| 8.25
| ###
| ###
| 177,421
| ###
| 75.9
| 75.9
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-08 Thu
| ###
| 8.2
| ###
| ###
| 65,084
| 266,844
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| 7.85
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-06 Tue
| 7.83
| 8
| 7.83
| 7.86
| 21,628
| 171,185
| 81.5
| 81.5
| ### |
2011-Dec-05 Mon
| ###
| 8
| 7.78
| 7.81
|
|
| ###
| ###
| 0.6 |
2011-Dec-02 Fri
| ###
| 8
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| 8
| ###
| ###
| 8
|
|
| 73.0
| 73.0
| ### |
2011-Nov-30 Wed
| 7.89
| 8
| 7.86
| 8
|
|
| 80.2
| 80.2
| ### |
2011-Nov-29 Tue
| 7.84
| 7.89
| 7.76
| 7.82
| 78,582
| ###
| 30.9
| 30.9
| 0.6 |
2011-Nov-28 Mon
| 7.8
| ###
| 7.78
| 7.78
| 111,085
| 432,120
| 25.9
| 25.9
| 0.6 |
2011-Nov-25 Fri
| 7.83
| 7.83
| 7.75
| 7.8
| 49,520
| ###
| ###
| ###
| 0.6 |
2011-Nov-24 Thu
| 7.85
| ###
| 7.82
| 7.82
|
|
| 30.5
| 30.5
| 0.6 |
2011-Nov-23 Wed
| ###
| ###
| 7.88
| 7.88
|
|
| ###
| ###
| 0.6 |
2011-Nov-22 Tue
| ###
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| 7.8
| ###
| 7.8
| 7.89
|
|
| ###
| ###
| ### |
2011-Nov-18 Fri
| 7.77
| 7.89
| 7.75
| 7.8
|
|
| 77.6
| 77.6
| 0.6 |
2011-Nov-17 Thu
| 7.8
| 7.85
| 7.79
| 7.79
| 37,747
| 295,181
| ###
| ###
| ### |
2011-Nov-16 Wed
| 7.88
| ###
| 7.8
| 7.81
| 63,527
| 247,755
| ###
| ###
| 0.6 |
2011-Nov-15 Tue
| 7.86
| 8
| 7.77
| 8
| 83,955
| 661,985
| 84.6
| 84.6
| ### |
2011-Nov-14 Mon
| 7.88
| ###
| 7.8
| 7.8
| 134,145
| ###
| ###
| ###
| 0.6 |
2011-Nov-11 Fri
| 7.88
| ###
| 7.76
| 7.87
| 46,622
| ###
| ###
| ###
| 0.6 |
2011-Nov-10 Thu
| 7.88
| 8
| 7.88
| 7.88
| 87,786
| 697,020
| 66.9
| 66.9
| 0.6 |
2011-Nov-09 Wed
| ###
| ###
| ###
| ###
| 39,676
| 0
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| 7.84
| ###
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| 7.85
| 7.88
| 7.78
| 7.83
|
|
| ###
| ###
| ### |
2011-Nov-04 Fri
| ###
| ###
| 7.85
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2011-Nov-03 Thu
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-02 Wed
| 8
| ###
| 7.8
| 7.86
| 22,541
| ###
| ###
| ###
| ### |
2011-Nov-01 Tue
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2011-Oct-31 Mon
| ###
| ###
| ###
| 8
|
|
| 28.2
| 28.2
| ### |
2011-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2011-Oct-27 Thu
| ###
| ###
| ###
| 8.22
| 28,580
| 0
| 65.9
| 65.9
| 0.6 |
2011-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2011-Oct-25 Tue
| ###
| 8.23
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2011-Oct-24 Mon
| 8
| ###
| ###
| ###
| 25,443
| 0
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| 7.8
| 7.87
|
|
| 10.1
| 10.1
| 0.6 |
2011-Oct-20 Thu
| 8.28
| 8.28
| 7.75
| ###
| 42,683
| ###
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| 8.26
| ###
| ###
| 8.28
| 26,473
| 0
| ###
| ###
| ### |
2011-Oct-18 Tue
| ###
| ###
| 8.25
| 8.25
|
|
| ###
| ###
| ### |
2011-Oct-17 Mon
| ###
| ###
| 8.25
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| 8.2
| 8.24
| 29,759
| ###
| ###
| ###
| 0.6 |
2011-Oct-13 Thu
| 8.42
| 8.43
| ###
| ###
| 37,243
| 156,979
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| 8.43
| ###
| ###
| 24,540
| ###
| 76.0
| 76.0
| 0.0 |
2011-Oct-11 Tue
| 8.23
| 8.45
| 8.23
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2011-Oct-10 Mon
| 8.2
| ###
| ###
| 8.22
| 47,173
| 0
| 63.0
| 63.0
| 0.6 |
2011-Oct-07 Fri
| ###
| 8.25
| ###
| 8.2
| 151,324
| ###
| 76.8
| 76.8
| 0.6 |
2011-Oct-06 Thu
| 7.8
| ###
| 7.8
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2011-Oct-05 Wed
| ###
| ###
| 7.85
| 7.88
|
|
| 19.2
| 19.2
| 0.6 |
2011-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| ###
| ###
| ###
| ###
| 43,355
| 0
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| 8.2
| 8.26
| ###
| ###
| 94,646
| 390,887
| 19.6
| 19.6
| 0.0 |
2011-Sep-29 Thu
| ###
| 8.4
| 8.21
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2011-Sep-28 Wed
| 8.57
| 8.58
| 8.45
| 8.5
| 91,427
| ###
| ###
| ###
| 0.6 |
2011-Sep-27 Tue
| 8.59
| 8.59
| 8.42
| 8.58
| 85,681
| ###
| 24.7
| 24.7
| 0.6 |
2011-Sep-26 Mon
| 8.49
| 8.56
| ###
| 8.56
| 130,843
| ###
| ###
| ###
| ### |
2011-Sep-23 Fri
| 8.45
| 8.49
| ###
| 8.49
| 109,579
| ###
| 69.1
| 69.1
| ### |
2011-Sep-22 Thu
| 8.56
| 8.56
| 8.4
| 8.55
|
|
| ###
| ###
| ### |
2011-Sep-21 Wed
| 8.5
| ###
| 8.44
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-20 Tue
| 8.49
| 8.51
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2011-Sep-19 Mon
| 8.59
| 8.59
| 8.48
| 8.54
|
|
| ###
| ###
| ### |
2011-Sep-16 Fri
| 8.54
| ###
| 8.45
| ###
| 66,222
| 279,787
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| 8.51
| 8.54
| ###
| 8.54
| 232,149
| 991,276
| ###
| ###
| ### |
2011-Sep-14 Wed
| 8.52
| 8.53
| ###
| 8.47
|
|
| ###
| ###
| ### |
2011-Sep-13 Tue
| 8.28
| 8.55
| 8.28
| 8.52
| 74,874
| ###
| 91.1
| 91.1
| 0.6 |
2011-Sep-12 Mon
| 8.4
| 8.4
| 8.27
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2011-Sep-09 Fri
| 8.53
| 8.53
| ###
| 8.48
|
|
| 23.4
| 23.4
| 0.6 |
2011-Sep-08 Thu
| 8.5
| 8.59
| 8.4
| 8.49
|
|
| 36.3
| 36.3
| ### |
2011-Sep-07 Wed
| 8.26
| 8.44
| 8.25
| 8.44
|
|
| 80.2
| 80.2
| 0.6 |
2011-Sep-06 Tue
| ###
| 8.4
| 8.22
| 8.26
|
|
| 25.1
| 25.1
| 0.6 |
2011-Sep-05 Mon
| 8.51
| 8.51
| ###
| 8.4
|
|
| 28.2
| 28.2
| ### |
2011-Sep-02 Fri
| ###
| ###
| 8.48
| 8.53
| 77,644
| ###
| ###
| ###
| ### |
2011-Sep-01 Thu
| ###
| ###
| 8.54
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2011-Aug-31 Wed
| 8.59
| ###
| 8.56
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2011-Aug-30 Tue
| 8.59
| ###
| 8.5
| 8.56
| 105,024
| 446,352
| 33.3
| 33.3
| ### |
2011-Aug-29 Mon
| 8.46
| ###
| 8.46
| 8.53
| 126,921
| 536,875
| ###
| ###
| ### |
2011-Aug-26 Fri
| ###
| 8.47
| ###
| ###
| 208,953
| ###
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-23 Tue
| 8
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2011-Aug-22 Mon
| ###
| 8
| ###
| ###
| 71,858
| ###
| 75.8
| 75.8
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| 7.74
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-18 Thu
| 7.8
| 8
| 7.8
| 8
| 267,542
| 2,113,581
| 90.4
| 90.4
| ### |
2011-Aug-17 Wed
| ###
| 7.89
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2011-Aug-16 Tue
| 7.29
| ###
| 7.2
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2011-Aug-15 Mon
| ###
| 7.41
| ###
| 7.28
| 39,771
| 147,351
| ###
| ###
| 0.5 |
2011-Aug-12 Fri
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| 7.2
| 7.2
| ###
| ###
| 157,728
| 567,820
| 16.0
| 16.0
| 0.0 |
2011-Aug-10 Wed
| ###
| 7.51
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2011-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| ###
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| 7.2
| 7.27
| ###
| 7.2
| 273,588
| ###
| ###
| ###
| 0.5 |
2011-Aug-04 Thu
| ###
| 7.48
| ###
| ###
| 81,177
| ###
| ###
| ###
| 0.0 |
2011-Aug-03 Wed
| ###
| ###
| ###
| ###
| 65,752
| 0
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| 7.4
| 7.4
| 26,781
| 99,089
| ###
| ###
| 0.5 |
2011-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| 7.41
| 7.44
| ###
| ###
| 57,784
| 214,956
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| 7.48
| 7.48
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2011-Jul-27 Wed
| ###
| ###
| 7.43
| 7.5
|
|
| ###
| ###
| 0.5 |
2011-Jul-26 Tue
| 7.42
| ###
| 7.42
| 7.59
| 66,485
| 246,659
| 82.5
| 82.5
| 0.5 |
2011-Jul-25 Mon
| 7.51
| 7.53
| 7.41
| 7.41
|
|
| ###
| ###
| ### |
2011-Jul-22 Fri
| 7.49
| 7.53
| 7.41
| 7.42
| 57,022
| 425,954
| ###
| ###
| 0.5 |
2011-Jul-21 Thu
| ###
| 7.47
| ###
| ###
| 63,029
| ###
| 31.0
| 31.0
| 0.0 |
2011-Jul-20 Wed
| ###
| 7.48
| ###
| ###
| 47,024
| ###
| 66.9
| 66.9
| 0.0 |
2011-Jul-19 Tue
| ###
| 7.4
| ###
| ###
| 96,847
| ###
| 66.1
| 66.1
| 0.0 |
2011-Jul-18 Mon
| ###
| 7.4
| ###
| ###
| 91,948
| ###
| ###
| ###
| 0.0 |
2011-Jul-15 Fri
| ###
| 7.43
| ###
| ###
| 71,787
| 266,688
| 34.4
| 34.4
| 0.0 |
2011-Jul-14 Thu
| 7.5
| 7.5
| ###
| ###
| 76,054
| ###
| 22.8
| 22.8
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| 7.5
| 7.58
| 70,240
| ###
| 24.6
| 24.6
| ### |
2011-Jul-12 Tue
| 7.58
| ###
| 7.48
| ###
| 60,757
| ###
| 87.8
| 87.8
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| 7.42
| ###
| 7.42
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2011-Jul-07 Thu
| 7.45
| 7.54
| ###
| 7.4
|
|
| 22.0
| 22.0
| 0.5 |
2011-Jul-06 Wed
| 7.51
| 7.57
| 7.4
| 7.45
| 43,571
| 326,128
| ###
| ###
| 0.5 |
2011-Jul-05 Tue
| 7.56
| 7.57
| 7.5
| 7.5
|
|
| 30.0
| 30.0
| 0.5 |
2011-Jul-04 Mon
| ###
| 7.72
| 7.51
| 7.51
| 33,988
| ###
| 14.8
| 14.8
| ### |
2011-Jul-01 Fri
| ###
| ###
| 7.55
| 7.59
| 33,888
| 127,927
| ###
| ###
| 0.5 |
2011-Jun-30 Thu
| 7.57
| ###
| 7.5
| 7.57
|
|
| ###
| ###
| ### |
2011-Jun-29 Wed
| 7.54
| ###
| 7.54
| 7.57
|
|
| ###
| ###
| ### |
2011-Jun-28 Tue
| 7.42
| 7.56
| 7.42
| 7.51
| 95,080
| 712,149
| 81.2
| 81.2
| ### |
2011-Jun-27 Mon
| 7.5
| 7.5
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| 7.51
| 7.54
|
|
| ###
| ###
| 0.5 |
2011-Jun-23 Thu
| 7.7
| 7.75
| ###
| ###
| 49,624
| ###
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| 7.7
| 7.75
| ###
| ###
| 83,178
| ###
| 31.7
| 31.7
| 0.0 |
2011-Jun-21 Tue
| 7.8
| 7.81
| ###
| 7.7
| 43,187
| 168,645
| 23.9
| 23.9
| 0.6 |
2011-Jun-20 Mon
| 7.81
| 7.85
| 7.78
| 7.8
| 91,959
| 718,659
| 51.0
| 51.0
| 0.6 |
2011-Jun-17 Fri
| 7.76
| ###
| 7.74
| 7.75
|
|
| ###
| ###
| ### |
2011-Jun-16 Thu
| 7.8
| 7.85
| 7.55
| 7.75
| 56,689
| ###
| ###
| ###
| ### |
2011-Jun-15 Wed
| 7.7
| 7.81
| ###
| 7.8
| 30,027
| 117,255
| ###
| ###
| 0.6 |
2011-Jun-14 Tue
| 7.71
| 7.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| 7.7
| ###
| 7.7
| 7.72
| 37,970
| 146,184
| 75.2
| 75.2
| ### |
2011-Jun-09 Thu
| 7.54
| 7.85
| 7.53
| ###
| 101,187
| 778,128
| 80.2
| 80.2
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2011-Jun-07 Tue
| ###
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| 7.89
| ###
| 158,741
| ###
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| ###
| ###
| ###
| 8
|
|
| 74.6
| 74.6
| ### |
2011-Jun-02 Thu
| ###
| ###
| 7.89
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2011-Jun-01 Wed
| ###
| ###
| ###
| ###
| 20,243
| 0
| ###
| ###
| 0.0 |
2011-May-31 Tue
| ###
| ###
| 7.88
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2011-May-30 Mon
| 7.85
| ###
| 7.85
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2011-May-27 Fri
| 7.85
| 7.87
| 7.7
| 7.78
| 40,847
| ###
| ###
| ###
| 0.6 |
2011-May-26 Thu
| ###
| ###
| 7.8
| 7.8
| 41,245
| 160,855
| ###
| ###
| 0.6 |
2011-May-25 Wed
| ###
| ###
| 7.89
| ###
| 35,754
| 141,049
| 41.7
| 41.7
| 0.0 |
2011-May-24 Tue
| ###
| 8
| ###
| 8
|
|
| ###
| ###
| ### |
2011-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-20 Fri
| ###
| ###
| ###
| ###
| 31,846
| 0
| ###
| ###
| 0.0 |
2011-May-19 Thu
| ###
| ###
| 7.89
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2011-May-18 Wed
| 7.89
| ###
| 7.85
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2011-May-17 Tue
| 7.8
| ###
| 7.8
| 7.88
|
|
| 77.6
| 77.6
| 0.6 |
2011-May-16 Mon
| ###
| ###
| 7.76
| ###
| 81,922
| 317,857
| ###
| ###
| 0.0 |
2011-May-13 Fri
| ###
| ###
| ###
| ###
| 60,724
| 0
| 31.1
| 31.1
| 0.0 |
2011-May-12 Thu
| ###
| ###
| ###
| ###
| 63,789
| 0
| 35.0
| 35.0
| 0.0 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2011-May-10 Tue
| 8.2
| 8.2
| ###
| ###
| 37,625
| ###
| ###
| ###
| 0.0 |
2011-May-09 Mon
| ###
| 8.24
| ###
| ###
| 25,574
| ###
| ###
| ###
| 0.0 |
2011-May-06 Fri
| ###
| 8.2
| ###
| ###
| 64,685
| ###
| ###
| ###
| 0.0 |
2011-May-05 Thu
| ###
| ###
| ###
| ###
| 79,383
| 0
| 77.3
| 77.3
| 0.0 |
2011-May-04 Wed
| ###
| 8.2
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
| 31,072
| 0
| ###
| ###
| 0.0 |
2011-May-02 Mon
| 8.25
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-29 Fri
| 8.25
| ###
| ###
| 8.25
| 89,845
| 0
| 82.9
| 82.9
| ### |
2011-Apr-28 Thu
| 8.25
| 8.25
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2011-Apr-27 Wed
| 8.2
| 8.29
| ###
| 8.28
| 70,155
| ###
| ###
| ###
| ### |
2011-Apr-21 Thu
| ###
| 8.25
| ###
| ###
| 19,279
| 79,525
| 67.0
| 67.0
| 0.0 |
2011-Apr-20 Wed
| ###
| 8.22
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2011-Apr-19 Tue
| ###
| ###
| 8
| ###
| 101,775
| ###
| ###
| ###
| 0.0 |
2011-Apr-18 Mon
| 8.22
| 8.27
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2011-Apr-15 Fri
| ###
| 8.45
| 8.21
| 8.22
| 27,378
| 228,058
| ###
| ###
| 0.6 |
2011-Apr-14 Thu
| ###
| 8.49
| ###
| 8.42
|
|
| 77.4
| 77.4
| ### |
2011-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2011-Apr-12 Tue
| ###
| ###
| 8.21
| ###
| 31,872
| ###
| ###
| ###
| 0.0 |
2011-Apr-11 Mon
| ###
| 8.47
| ###
| ###
| 24,923
| 105,548
| ###
| ###
| 0.0 |
2011-Apr-08 Fri
| 8.4
| 8.43
| ###
| 8.42
| 138,675
| ###
| ###
| ###
| ### |
2011-Apr-07 Thu
| ###
| 8.43
| ###
| 8.4
| 124,586
| 525,129
| ###
| ###
| ### |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| ###
| 8.42
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2011-Apr-04 Mon
| 8.4
| 8.48
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2011-Apr-01 Fri
| 8.29
| 8.49
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| 8.25
| ###
| ###
| 8.26
| 104,520
| 0
| ###
| ###
| 0.6 |
2011-Mar-30 Wed
| ###
| 8.28
| ###
| 8.25
| 51,486
| 213,152
| ###
| ###
| ### |
2011-Mar-29 Tue
| 8.45
| 8.45
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| 8.48
| ###
| 8.45
|
|
| ###
| ###
| ### |
2011-Mar-25 Fri
| ###
| 8.28
| ###
| 8.21
|
|
| 73.9
| 73.9
| ### |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
| 213,627
| 0
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| 7.82
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2011-Mar-22 Tue
| 7.88
| ###
| 7.82
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2011-Mar-21 Mon
| 7.86
| ###
| 7.81
| 7.88
|
|
| ###
| ###
| 0.6 |
2011-Mar-18 Fri
| 7.56
| 7.88
| 7.56
| 7.81
| 1,769,580
| 13,661,157
| ###
| ###
| 0.6 |
2011-Mar-17 Thu
| 7.5
| 7.58
| 7.5
| 7.55
| 152,789
| 1,152,029
| 65.0
| 65.0
| ### |
2011-Mar-16 Wed
| ###
| ###
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2011-Mar-15 Tue
| ###
| 7.75
| 7.5
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2011-Mar-14 Mon
| ###
| ###
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-11 Fri
| ###
| 7.77
| 7.55
| ###
| 131,651
| 1,008,446
| 37.0
| 37.0
| 0.0 |
2011-Mar-10 Thu
| ###
| 7.7
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| 7.76
| 7.76
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-08 Tue
| 7.87
| 7.87
| 7.76
| 7.79
|
|
| 25.7
| 25.7
| ### |
2011-Mar-07 Mon
| 7.87
| ###
| 7.84
| 7.87
| 117,784
| ###
| 76.3
| 76.3
| 0.6 |
2011-Mar-04 Fri
| ###
| ###
| 7.84
| 7.87
|
|
| 26.6
| 26.6
| 0.6 |
2011-Mar-03 Thu
| ###
| ###
| 7.55
| ###
| 173,585
| 655,283
| 66.0
| 66.0
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| 7.5
| 7.57
| 171,584
| 643,440
| ###
| ###
| ### |
2011-Mar-01 Tue
| ###
| ###
| 7.5
| ###
| 162,443
| ###
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| 7.7
| 7.72
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2011-Feb-25 Fri
| 7.7
| 7.7
| ###
| 7.7
|
|
| 61.4
| 61.4
| 0.6 |
2011-Feb-24 Thu
| 7.73
| 7.73
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2011-Feb-23 Wed
| 7.79
| 7.79
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2011-Feb-22 Tue
| 7.88
| ###
| 7.8
| 7.85
|
|
| 51.5
| 51.5
| ### |
2011-Feb-21 Mon
| ###
| ###
| 7.85
| 7.87
| 58,425
| ###
| ###
| ###
| 0.6 |
2011-Feb-18 Fri
| 7.86
| ###
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| 7.79
| 7.85
| 7.77
| 7.85
| 202,381
| ###
| ###
| ###
| ### |
2011-Feb-16 Wed
| 7.73
| 7.8
| 7.73
| 7.79
|
|
| ###
| ###
| ### |
2011-Feb-15 Tue
| 7.78
| 7.79
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
2011-Feb-14 Mon
| 7.75
| 7.8
| 7.73
| 7.77
| 102,843
| 798,575
| ###
| ###
| 0.6 |
2011-Feb-11 Fri
| 7.74
| 7.78
| 7.72
| 7.73
|
|
| 38.0
| 38.0
| 0.6 |
2011-Feb-10 Thu
| 7.72
| 7.79
| 7.71
| 7.75
|
|
| ###
| ###
| ### |
2011-Feb-09 Wed
| ###
| 7.8
| ###
| 7.75
| 124,346
| 484,949
| 79.4
| 79.4
| ### |
2011-Feb-08 Tue
| ###
| ###
| ###
| ###
| 117,449
| 0
| 71.2
| 71.2
| 0.0 |
2011-Feb-07 Mon
| 7.7
| 7.7
| ###
| ###
| 130,451
| ###
| 34.9
| 34.9
| 0.0 |
2011-Feb-04 Fri
| ###
| 7.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| 7.57
| 7.59
|
|
| 30.7
| 30.7
| 0.5 |
2011-Feb-02 Wed
| 7.48
| ###
| 7.47
| 7.58
|
|
| ###
| ###
| ### |
2011-Feb-01 Tue
| 7.47
| 7.48
| ###
| 7.48
| 32,181
| 120,356
| 68.2
| 68.2
| 0.5 |
2011-Jan-31 Mon
| 7.5
| 7.5
| ###
| 7.48
|
|
| ###
| ###
| 0.5 |
2011-Jan-28 Fri
| 7.4
| 7.49
| ###
| 7.49
| 77,728
| ###
| 86.9
| 86.9
| ### |
2011-Jan-27 Thu
| 7.4
| 7.4
| ###
| ###
| 124,786
| ###
| 24.1
| 24.1
| 0.0 |
2011-Jan-25 Tue
| 7.45
| 7.47
| ###
| ###
| 58,685
| 219,188
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| 7.45
| 7.46
| 7.41
| 7.45
| 33,388
| ###
| ###
| ###
| 0.5 |
2011-Jan-21 Fri
| 7.4
| 7.45
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2011-Jan-20 Thu
| 7.44
| 7.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| 7.44
| 7.47
| 7.4
| 7.44
|
|
| 62.4
| 62.4
| ### |
2011-Jan-18 Tue
| 7.44
| 7.47
| 7.4
| 7.45
| 56,882
| ###
| ###
| ###
| 0.5 |
2011-Jan-17 Mon
| ###
| 7.44
| ###
| 7.41
|
|
| 78.3
| 78.3
| ### |
2011-Jan-14 Fri
| 7.2
| ###
| ###
| ###
| 68,748
| 0
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| 7.24
| 7.24
| 101,622
| 367,871
| 19.8
| 19.8
| 0.5 |
2011-Jan-12 Wed
| 7.44
| 7.44
| ###
| ###
| 34,140
| ###
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| 7.45
| 7.46
| 7.43
| 7.44
|
|
| ###
| ###
| ### |
2011-Jan-10 Mon
| ###
| 7.45
| ###
| 7.45
|
|
| 82.7
| 82.7
| 0.5 |
2011-Jan-07 Fri
| ###
| 7.45
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2011-Jan-06 Thu
| 7.47
| 7.47
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2011-Jan-05 Wed
| 7.45
| 7.48
| ###
| 7.48
| 52,342
| 195,759
| ###
| ###
| 0.5 |
2011-Jan-04 Tue
| ###
| 7.45
| ###
| 7.45
|
|
| 74.3
| 74.3
| 0.5 |
2010-Dec-31 Fri
| ###
| ###
| 7.24
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2010-Dec-29 Wed
| 7.4
| 7.43
| ###
| ###
| 55,021
| ###
| ###
| ###
| 0.0 |
2010-Dec-24 Fri
| 7.4
| 7.42
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2010-Dec-23 Thu
| 7.45
| 7.45
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2010-Dec-22 Wed
| 7.43
| 7.45
| 7.4
| 7.42
|
|
| 34.0
| 34.0
| 0.5 |
2010-Dec-21 Tue
| ###
| 7.42
| ###
| 7.4
|
|
| 75.1
| 75.1
| 0.5 |
2010-Dec-20 Mon
| 7.27
| 7.42
| 7.27
| ###
| 157,446
| 1,156,440
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| 7.28
| ###
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| 7.27
| ###
| 7.26
| ###
| 218,640
| ###
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| ###
| ###
| 7.2
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2010-Dec-14 Tue
| ###
| 7.4
| ###
| ###
| 102,982
| ###
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 7.23
| ###
| 7.22
| ###
| 81,378
| 293,774
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| ###
| 7.4
| ###
| 7.22
| 102,286
| 378,458
| ###
| ###
| 0.5 |
2010-Dec-09 Thu
| ###
| 7.4
| 7.23
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2010-Dec-08 Wed
| ###
| 7.4
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2010-Dec-07 Tue
| 7.4
| 7.4
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2010-Dec-06 Mon
| 7.42
| 7.43
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2010-Dec-03 Fri
| 7.4
| 7.4
| ###
| ###
| 57,082
| ###
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| ###
| 7.44
| 7.25
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2010-Dec-01 Wed
| 7.44
| 7.44
| ###
| ###
| 98,242
| ###
| 19.8
| 19.8
| 0.0 |
2010-Nov-30 Tue
| 7.53
| ###
| 7.44
| 7.45
|
|
| ###
| ###
| 0.5 |
2010-Nov-29 Mon
| 7.45
| 7.52
| 7.42
| 7.47
| 193,822
| 1,447,850
| ###
| ###
| ### |
2010-Nov-26 Fri
| ###
| 7.45
| 7.26
| ###
| 210,675
| ###
| ###
| ###
| 0.0 |
2010-Nov-25 Thu
| 7.25
| ###
| 7.24
| 7.26
| 161,529
| ###
| ###
| ###
| 0.5 |
2010-Nov-24 Wed
| 7.2
| 7.24
| ###
| 7.24
|
|
| 65.5
| 65.5
| 0.5 |
2010-Nov-23 Tue
| 7.25
| 7.25
| 7.2
| 7.24
| 36,156
| 261,227
| ###
| ###
| 0.5 |
2010-Nov-22 Mon
| ###
| 7.25
| ###
| 7.25
| 93,957
| ###
| 81.3
| 81.3
| 0.5 |
2010-Nov-19 Fri
| ###
| ###
| ###
| ###
| 42,588
| 0
| ###
| ###
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| ###
| ###
| 46,782
| 0
| 65.2
| 65.2
| 0.0 |
2010-Nov-17 Wed
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| ###
| ###
| ###
| ###
| 70,440
| 0
| 39.1
| 39.1
| 0.0 |
2010-Nov-15 Mon
| ###
| ###
| 7
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2010-Nov-12 Fri
| ###
| ###
| 7
| ###
| 171,556
| 600,446
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| 6.81
| 6.87
| 58,083
| 197,772
| 26.3
| 26.3
| ### |
2010-Nov-09 Tue
| ###
| ###
| ###
| ###
| 253,672
| 0
| ###
| ###
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| 6.87
| 6.89
| 41,823
| ###
| 29.5
| 29.5
| 0.5 |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2010-Nov-04 Thu
| ###
| ###
| ###
| ###
| 63,083
| 0
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| ###
| ###
| ###
| ###
| 79,578
| 0
| ###
| ###
| 0.0 |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
| 295,584
| 0
| 28.2
| 28.2
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| ###
| ###
| 46,955
| 0
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| ###
| ###
| 66,075
| 0
| 81.3
| 81.3
| 0.0 |
2010-Oct-27 Wed
| 6.85
| ###
| 6.85
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2010-Oct-26 Tue
| ###
| ###
| 6.7
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| ###
| 7
| 152,286
| 0
| 14.9
| 14.9
| 0.5 |
2010-Oct-22 Fri
| 7.25
| 7.25
| ###
| ###
| 68,180
| 247,152
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| 7.2
| 7.24
| ###
| ###
| 45,040
| 163,044
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| 7.25
| 7.25
| ###
| 7.2
|
|
| 26.1
| 26.1
| 0.5 |
2010-Oct-19 Tue
| ###
| ###
| 7.26
| 7.28
| 263,855
| ###
| ###
| ###
| 0.5 |
2010-Oct-18 Mon
| ###
| ###
| 7.22
| 7.29
|
|
| 41.5
| 41.5
| ### |
2010-Oct-15 Fri
| 7.4
| 7.41
| ###
| ###
| 80,240
| 297,289
| ###
| ###
| 0.0 |
2010-Oct-14 Thu
| ###
| 7.4
| 7.29
| 7.4
| 139,479
| 1,024,473
| ###
| ###
| 0.5 |
2010-Oct-13 Wed
| ###
| ###
| 7.21
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| 7.28
| ###
| 50,585
| 184,129
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| 7.4
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-08 Fri
| ###
| 7.4
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2010-Oct-07 Thu
| ###
| 7.47
| ###
| ###
| 103,982
| 388,372
| 69.0
| 69.0
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| 7.25
| 7.29
| 76,578
| ###
| ###
| ###
| ### |
2010-Oct-05 Tue
| ###
| ###
| 7
| 7.28
|
|
| ###
| ###
| 0.5 |
2010-Oct-04 Mon
| 7.23
| ###
| ###
| ###
| 36,683
| 0
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| 7.51
| 7.51
| ###
| 7.29
|
|
| ###
| ###
| ### |
2010-Sep-30 Thu
| 7.57
| ###
| 7.51
| 7.55
| 381,979
| ###
| ###
| ###
| ### |
2010-Sep-29 Wed
| 7.55
| 7.57
| 7.45
| 7.55
|
|
| 74.4
| 74.4
| ### |
2010-Sep-28 Tue
| 7.45
| 7.55
| 7.43
| 7.55
|
|
| 77.7
| 77.7
| ### |
2010-Sep-27 Mon
| ###
| 7.5
| ###
| 7.45
| 134,022
| 502,582
| 84.9
| 84.9
| 0.5 |
2010-Sep-24 Fri
| 7.4
| 7.4
| 7.24
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2010-Sep-23 Thu
| 7.47
| 7.5
| 7.2
| 7.26
|
|
| 12.4
| 12.4
| 0.5 |
2010-Sep-22 Wed
| 7.46
| 7.5
| 7.46
| 7.48
| 26,076
| 195,048
| 69.9
| 69.9
| 0.5 |
2010-Sep-21 Tue
| 7.5
| 7.52
| 7.46
| 7.46
|
|
| 39.3
| 39.3
| 0.5 |
2010-Sep-20 Mon
| 7.49
| 7.53
| 7.41
| 7.5
|
|
| ###
| ###
| 0.5 |
2010-Sep-17 Fri
| ###
| ###
| ###
| 7.49
| 61,625
| 0
| 74.3
| 74.3
| ### |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
| 218,177
| 0
| 78.7
| 78.7
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| 7.27
| ###
| 46,250
| ###
| 32.0
| 32.0
| 0.0 |
2010-Sep-13 Mon
| 7.2
| 7.46
| 7.2
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2010-Sep-10 Fri
| ###
| 7.2
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2010-Sep-09 Thu
| 6.85
| 7
| 6.84
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2010-Sep-08 Wed
| 6.75
| 6.85
| 6.7
| 6.83
|
|
| ###
| ###
| 0.5 |
2010-Sep-07 Tue
| ###
| ###
| 6.8
| 6.83
| 59,442
| ###
| ###
| ###
| 0.5 |
2010-Sep-06 Mon
| 6.8
| ###
| 6.73
| ###
| 195,348
| 657,346
| ###
| ###
| 0.0 |
2010-Sep-03 Fri
| ###
| 6.79
| 6.58
| 6.72
| 89,925
| 601,148
| ###
| ###
| 0.5 |
2010-Sep-02 Thu
| 6.8
| 6.8
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2010-Sep-01 Wed
| 6.84
| 6.85
| ###
| 6.8
|
|
| ###
| ###
| 0.5 |
2010-Aug-31 Tue
| 6.75
| 6.85
| 6.72
| 6.84
| 38,227
| 259,370
| ###
| ###
| 0.5 |
2010-Aug-30 Mon
| 6.55
| 6.75
| 6.54
| 6.75
| 48,380
| 321,485
| 88.4
| 88.4
| 0.5 |
2010-Aug-27 Fri
| 6.5
| 6.55
| 6.46
| 6.55
| 63,146
| ###
| 72.9
| 72.9
| 0.5 |
2010-Aug-26 Thu
| 6.46
| 6.5
| 6.44
| 6.48
| 57,158
| ###
| ###
| ###
| 0.5 |
2010-Aug-25 Wed
| 6.47
| 6.5
| 6.44
| 6.44
| 82,256
| ###
| ###
| ###
| 0.5 |
2010-Aug-24 Tue
| ###
| 6.54
| ###
| 6.47
|
|
| 87.2
| 87.2
| 0.5 |
2010-Aug-23 Mon
| 6.25
| ###
| 6.22
| ###
| 26,377
| ###
| 85.7
| 85.7
| 0.0 |
2010-Aug-20 Fri
| ###
| 6.25
| ###
| 6.22
| 75,521
| ###
| ###
| ###
| 0.4 |
2010-Aug-19 Thu
| ###
| 6.23
| ###
| ###
| 55,887
| 174,088
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| ###
| 6.2
| 74,621
| 0
| 89.6
| 89.6
| 0.4 |
2010-Aug-17 Tue
| 5.75
| 5.84
| 5.7
| 5.8
|
|
| ###
| ###
| 0.4 |
2010-Aug-16 Mon
| 5.71
| 5.89
| 5.7
| 5.75
| 18,228
| ###
| ###
| ###
| ### |
2010-Aug-13 Fri
| 5.78
| 5.82
| 5.76
| 5.77
|
|
| ###
| ###
| 0.4 |
2010-Aug-12 Thu
| 5.8
| 5.88
| 5.78
| 5.78
|
|
| 32.3
| 32.3
| 0.4 |
2010-Aug-11 Wed
| 6
| 6
| 5.79
| 5.81
|
|
| 18.5
| 18.5
| ### |
2010-Aug-10 Tue
| ###
| 6
| 5.89
| 6
|
|
| ###
| ###
| 0.4 |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
| 11,488
| 0
| 66.0
| 66.0
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| 5.83
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| 5.89
| ###
| 17,173
| 50,574
| 74.9
| 74.9
| 0.0 |
2010-Aug-04 Wed
| 5.79
| ###
| 5.77
| 5.85
|
|
| 78.7
| 78.7
| 0.4 |
2010-Aug-03 Tue
| 5.73
| 5.82
| 5.73
| 5.78
| 16,829
| 97,187
| 76.3
| 76.3
| 0.4 |
2010-Aug-02 Mon
| ###
| 5.74
| ###
| ###
| 176,359
| 506,150
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| ###
| 5.7
| ###
| ###
| 48,376
| 137,871
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| 5.7
| 5.7
| ###
| ###
| 43,143
| 122,957
| 21.7
| 21.7
| 0.0 |
2010-Jul-28 Wed
| 5.75
| 5.78
| ###
| 5.7
| 14,451
| ###
| ###
| ###
| 0.4 |
2010-Jul-27 Tue
| 5.75
| 5.83
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2010-Jul-26 Mon
| 5.8
| 5.8
| 5.75
| 5.75
| 16,977
| 98,042
| 25.0
| 25.0
| ### |
2010-Jul-23 Fri
| 5.72
| 5.78
| 5.72
| 5.75
|
|
| ###
| ###
| ### |
2010-Jul-22 Thu
| 5.72
| 5.72
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2010-Jul-21 Wed
| 5.81
| 5.82
| 5.7
| 5.7
|
|
| 15.6
| 15.6
| 0.4 |
2010-Jul-20 Tue
| ###
| ###
| 5.8
| 5.81
|
|
| 18.1
| 18.1
| ### |
2010-Jul-19 Mon
| 5.85
| ###
| 5.85
| 5.86
|
|
| ###
| ###
| 0.4 |
2010-Jul-16 Fri
| ###
| ###
| 5.82
| ###
| 47,740
| 138,923
| 25.3
| 25.3
| 0.0 |
2010-Jul-15 Thu
| 5.79
| ###
| 5.79
| ###
| 36,050
| ###
| 88.1
| 88.1
| 0.0 |
2010-Jul-14 Wed
| 5.71
| 5.81
| 5.71
| 5.8
| 45,320
| 261,043
| 78.6
| 78.6
| 0.4 |
2010-Jul-13 Tue
| 5.81
| 5.81
| 5.71
| 5.72
|
|
| ###
| ###
| 0.4 |
2010-Jul-12 Mon
| ###
| ###
| 5.82
| 5.82
| 12,557
| 36,540
| ###
| ###
| 0.4 |
2010-Jul-09 Fri
| ###
| ###
| 5.72
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-08 Thu
| 5.89
| ###
| 5.77
| 5.85
|
|
| 26.2
| 26.2
| 0.4 |
2010-Jul-07 Wed
| ###
| ###
| 5.71
| 5.82
| 27,986
| ###
| 25.0
| 25.0
| 0.4 |
2010-Jul-06 Tue
| 5.7
| 5.75
| ###
| 5.75
|
|
| 67.4
| 67.4
| ### |
2010-Jul-05 Mon
| 5.7
| 5.7
| ###
| 5.7
| 142,954
| ###
| 74.6
| 74.6
| 0.4 |
2010-Jul-02 Fri
| ###
| 5.75
| ###
| 5.75
| 48,720
| 140,070
| ###
| ###
| ### |
2010-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| 5.7
| 5.78
| ###
| 5.7
| 174,879
| ###
| ###
| ###
| 0.4 |
2010-Jun-29 Tue
| 5.81
| ###
| 5.77
| 5.84
|
|
| 81.8
| 81.8
| 0.4 |
2010-Jun-28 Mon
| ###
| 5.85
| ###
| 5.82
| 111,373
| ###
| 89.9
| 89.9
| 0.4 |
2010-Jun-25 Fri
| 6.24
| 6.24
| 5.72
| 5.82
| 194,747
| 1,164,587
| ###
| ###
| 0.4 |
2010-Jun-24 Thu
| 6.21
| 6.27
| 6.21
| 6.25
|
|
| 80.5
| 80.5
| ### |
2010-Jun-23 Wed
| 6.25
| 6.27
| ###
| ###
| 39,071
| 122,487
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| 6.27
| 6.28
| 6.26
| 6.27
|
|
| 76.8
| 76.8
| 0.4 |
2010-Jun-21 Mon
| 6.27
| ###
| 6.25
| 6.26
| 287,873
| ###
| 29.8
| 29.8
| 0.4 |
2010-Jun-18 Fri
| 6.29
| 6.29
| 6.22
| 6.23
| 210,220
| 1,314,926
| 22.9
| 22.9
| 0.4 |
2010-Jun-17 Thu
| 6.2
| 6.4
| ###
| ###
| 70,657
| ###
| 83.4
| 83.4
| 0.0 |
2010-Jun-16 Wed
| ###
| ###
| ###
| ###
| 113,674
| 0
| 85.1
| 85.1
| 0.0 |
2010-Jun-15 Tue
| ###
| 6
| 5.82
| 6
|
|
| ###
| ###
| 0.4 |
2010-Jun-11 Fri
| ###
| ###
| 5.79
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-10 Thu
| 5.89
| ###
| 5.79
| ###
| 28,384
| 82,171
| 68.1
| 68.1
| 0.0 |
2010-Jun-09 Wed
| 5.78
| 5.89
| 5.77
| 5.89
|
|
| ###
| ###
| ### |
2010-Jun-08 Tue
| ###
| ###
| 5.7
| 5.8
| 59,672
| ###
| 13.3
| 13.3
| 0.4 |
2010-Jun-07 Mon
| 5.7
| ###
| ###
| ###
| 364,446
| 0
| 91.8
| 91.8
| 0.0 |
2010-Jun-04 Fri
| 5.75
| 5.8
| 5.7
| 5.78
| 97,177
| ###
| 74.1
| 74.1
| 0.4 |
2010-Jun-03 Thu
| 5.55
| 5.8
| 5.55
| 5.76
| 73,375
| ###
| 90.1
| 90.1
| ### |
2010-Jun-02 Wed
| ###
| 5.75
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| 5.75
| 5.75
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-31 Mon
| 5.8
| 5.8
| 5.75
| 5.75
| 49,381
| 285,175
| 25.2
| 25.2
| ### |
2010-May-28 Fri
| 5.8
| 5.8
| 5.77
| 5.8
|
|
| 61.9
| 61.9
| 0.4 |
2010-May-27 Thu
| 5.75
| 5.79
| 5.73
| 5.74
| 93,141
| ###
| 24.2
| 24.2
| 0.4 |
2010-May-26 Wed
| 5.8
| 5.84
| 5.58
| 5.72
|
|
| 31.6
| 31.6
| 0.4 |
2010-May-25 Tue
| 5.84
| 6
| 5.81
| 5.82
|
|
| 53.6
| 53.6
| 0.4 |
2010-May-24 Mon
| 5.89
| ###
| 5.79
| 5.86
| 56,241
| ###
| ###
| ###
| 0.4 |
2010-May-21 Fri
| 5.52
| ###
| 5.41
| 5.89
|
|
| ###
| ###
| ### |
2010-May-20 Thu
| 5.75
| 5.78
| 5.41
| ###
| 133,029
| ###
| 41.3
| 41.3
| 0.0 |
2010-May-19 Wed
| ###
| ###
| 5.76
| 5.82
|
|
| 35.8
| 35.8
| 0.4 |
2010-May-18 Tue
| 6
| ###
| 5.8
| ###
| 44,951
| 130,357
| 31.8
| 31.8
| 0.0 |
2010-May-17 Mon
| 6
| ###
| ###
| ###
| 59,227
| 0
| ###
| ###
| 0.0 |
2010-May-14 Fri
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2010-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2010-May-12 Wed
| ###
| ###
| ###
| ###
| 87,258
| 0
| 29.8
| 29.8
| 0.0 |
2010-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-10 Mon
| 5.8
| ###
| 5.8
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2010-May-07 Fri
| 5.77
| 5.85
| ###
| 5.85
| 122,781
| ###
| 60.8
| 60.8
| 0.4 |
2010-May-06 Thu
| ###
| ###
| 5.85
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2010-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2010-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-03 Mon
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| ###
| ###
| 62,189
| 0
| 85.6
| 85.6
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| 5.84
| ###
| 81,945
| 239,279
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2010-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2010-Apr-19 Mon
| 5.84
| ###
| 5.79
| ###
| 51,044
| 147,772
| 83.0
| 83.0
| 0.0 |
2010-Apr-16 Fri
| ###
| ###
| 5.85
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| 5.83
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-13 Tue
| 5.72
| 5.89
| 5.7
| 5.72
|
|
| 78.8
| 78.8
| 0.4 |
2010-Apr-12 Mon
| ###
| 5.72
| ###
| 5.7
|
|
| 74.5
| 74.5
| 0.4 |
2010-Apr-09 Fri
| 5.52
| ###
| 5.47
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| 5.45
| 5.54
| 5.4
| 5.5
| 88,745
| ###
| 76.4
| 76.4
| 0.4 |
2010-Apr-07 Wed
| 5.56
| ###
| 5.52
| 5.54
|
|
| 30.3
| 30.3
| 0.4 |
2010-Apr-06 Tue
| 5.5
| ###
| 5.47
| 5.55
| 31,627
| ###
| ###
| ###
| ### |
2010-Apr-01 Thu
| ###
| ###
| 5.41
| 5.44
| 67,773
| 183,325
| ###
| ###
| 0.4 |
2010-Mar-31 Wed
| 5.71
| 5.71
| ###
| ###
| 50,821
| ###
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| ###
| 5.7
| ###
| 5.7
|
|
| 72.7
| 72.7
| 0.4 |
2010-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2010-Mar-26 Fri
| 5.73
| 5.73
| ###
| ###
| 74,583
| 213,680
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| 5.72
| 5.74
| 5.71
| 5.72
|
|
| 73.2
| 73.2
| 0.4 |
2010-Mar-24 Wed
| 5.7
| 5.78
| ###
| 5.73
| 74,680
| 215,825
| ###
| ###
| ### |
2010-Mar-23 Tue
| 5.55
| 5.7
| 5.54
| 5.7
|
|
| ###
| ###
| 0.4 |
2010-Mar-22 Mon
| 5.55
| 5.55
| 5.53
| 5.54
| 248,482
| ###
| ###
| ###
| 0.4 |
2010-Mar-19 Fri
| 5.55
| 5.55
| 5.51
| 5.55
| 349,921
| ###
| ###
| ###
| ### |
2010-Mar-18 Thu
| ###
| 5.52
| ###
| 5.51
|
|
| ###
| ###
| ### |
2010-Mar-17 Wed
| 5.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| 5.26
| ###
| 5.24
| 5.26
|
|
| 73.3
| 73.3
| 0.4 |
2010-Mar-15 Mon
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| 5.53
| 5.54
|
|
| ###
| ###
| 0.4 |
2010-Mar-11 Thu
| ###
| ###
| 5.56
| ###
| 61,248
| ###
| 74.3
| 74.3
| 0.0 |
2010-Mar-10 Wed
| 5.56
| ###
| 5.53
| 5.53
| 65,474
| ###
| 29.6
| 29.6
| ### |
2010-Mar-09 Tue
| ###
| ###
| 5.52
| 5.56
| 24,171
| ###
| ###
| ###
| 0.4 |
2010-Mar-08 Mon
| 5.59
| ###
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-05 Fri
| 5.51
| 5.56
| 5.5
| 5.53
|
|
| 69.7
| 69.7
| ### |
2010-Mar-04 Thu
| 5.5
| 5.55
| 5.44
| 5.53
|
|
| 76.8
| 76.8
| ### |
2010-Mar-03 Wed
| 5.47
| 5.53
| 5.47
| 5.52
|
|
| ###
| ###
| 0.4 |
2010-Mar-02 Tue
| 5.53
| 5.53
| 5.47
| 5.53
|
|
| 75.1
| 75.1
| ### |
2010-Mar-01 Mon
| 5.58
| 5.58
| 5.41
| 5.53
|
|
| ###
| ###
| ### |
2010-Feb-26 Fri
| ###
| ###
| 5.54
| 5.55
|
|
| ###
| ###
| ### |
2010-Feb-25 Thu
| ###
| ###
| 5.55
| 5.59
| 74,120
| 205,683
| ###
| ###
| ### |
2010-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2010-Feb-22 Mon
| 5.7
| 5.7
| ###
| ###
| 145,544
| ###
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| 5.5
| 5.55
| 5.42
| 5.55
|
|
| 79.9
| 79.9
| ### |
2010-Feb-18 Thu
| 5.44
| 5.46
| 5.41
| 5.42
| 70,640
| 383,928
| ###
| ###
| 0.4 |
2010-Feb-17 Wed
| 5.44
| 5.47
| ###
| 5.4
|
|
| 26.6
| 26.6
| 0.4 |
2010-Feb-16 Tue
| ###
| 5.4
| 5.27
| ###
| 28,655
| 152,874
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| ###
| 5.4
| 5.29
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| 5.27
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2010-Feb-11 Thu
| ###
| ###
| 5.27
| 5.28
| 9,144
| ###
| 19.4
| 19.4
| 0.4 |
2010-Feb-10 Wed
| 5.23
| ###
| 5.23
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2010-Feb-09 Tue
| 5.2
| 5.23
| ###
| 5.2
|
|
| ###
| ###
| ### |
2010-Feb-08 Mon
| ###
| 5.24
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
| 38,856
| 0
| 31.3
| 31.3
| 0.0 |
2010-Feb-04 Thu
| ###
| 5.46
| ###
| ###
| 84,356
| ###
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| 4.88
| ###
| 4.87
| 5
|
|
| 86.2
| 86.2
| 0.4 |
2010-Feb-02 Tue
| 5
| 5
| ###
| 4.87
|
|
| 13.3
| 13.3
| 0.3 |
2010-Feb-01 Mon
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2010-Jan-29 Fri
| 5.28
| ###
| ###
| 5.22
|
|
| 42.1
| 42.1
| 0.4 |
2010-Jan-28 Thu
| 5.41
| 5.41
| 5.28
| 5.28
| 290,743
| 1,554,021
| 17.6
| 17.6
| 0.4 |
2010-Jan-27 Wed
| 5.45
| 5.45
| 5.41
| 5.44
|
|
| 50.4
| 50.4
| 0.4 |
2010-Jan-25 Mon
| 5.42
| 5.45
| 5.29
| 5.44
| 94,922
| ###
| 63.7
| 63.7
| 0.4 |
2010-Jan-22 Fri
| 5.4
| 5.42
| ###
| 5.41
|
|
| 64.9
| 64.9
| ### |
2010-Jan-21 Thu
| 5.42
| 5.43
| 5.41
| 5.42
|
|
| ###
| ###
| 0.4 |
2010-Jan-20 Wed
| 5.44
| 5.44
| 5.41
| 5.44
|
|
| ###
| ###
| 0.4 |
2010-Jan-19 Tue
| 5.48
| 5.48
| 5.4
| 5.44
|
|
| ###
| ###
| 0.4 |
2010-Jan-18 Mon
| 5.27
| 5.45
| 5.27
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2010-Jan-15 Fri
| 5.27
| 5.28
| 5.27
| 5.28
| 16,077
| ###
| ###
| ###
| 0.4 |
2010-Jan-14 Thu
| 5.29
| 5.29
| 5.27
| 5.29
|
|
| ###
| ###
| 0.4 |
2010-Jan-13 Wed
| 5.27
| 5.29
| 5.26
| 5.29
| 61,921
| ###
| 72.9
| 72.9
| 0.4 |
2010-Jan-12 Tue
| 5.26
| 5.28
| 5.25
| 5.27
|
|
| 75.2
| 75.2
| ### |
2010-Jan-11 Mon
| 5.27
| 5.28
| 5.21
| 5.26
|
|
| 32.0
| 32.0
| 0.4 |
2010-Jan-08 Fri
| 5.25
| 5.25
| 5.21
| 5.21
|
|
| ###
| ###
| 0.4 |
2010-Jan-07 Thu
| 5.26
| 5.28
| 5.23
| 5.25
|
|
| 33.2
| 33.2
| 0.4 |
2010-Jan-06 Wed
| 5.26
| ###
| 5.25
| 5.26
| 54,785
| ###
| 65.6
| 65.6
| 0.4 |
2010-Jan-05 Tue
| 5.2
| 5.26
| 5.2
| 5.23
|
|
| ###
| ###
| ### |
2010-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2009-Dec-29 Tue
| ###
| ###
| ###
| ###
| 47,584
| 0
| ###
| ###
| 0.0 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
| 185,050
| 0
| 67.5
| 67.5
| 0.0 |
2009-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-18 Fri
| ###
| 5
| ###
| ###
| 5,549
| 13,872
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2009-Dec-16 Wed
| ###
| ###
| ###
| ###
| 39,042
| 0
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| ###
| ###
| 64,629
| 0
| 33.1
| 33.1
| 0.0 |
2009-Dec-14 Mon
| 4.89
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| 4.85
| ###
| 4.85
| 4.89
| 63,489
| ###
| ###
| ###
| ### |
2009-Dec-10 Thu
| 4.87
| 4.87
| 4.8
| 4.81
|
|
| 29.5
| 29.5
| ### |
2009-Dec-09 Wed
| ###
| ###
| 4.8
| 4.87
| 85,658
| 205,579
| 26.1
| 26.1
| 0.3 |
2009-Dec-08 Tue
| ###
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| 4.86
| ###
| 4.86
| 4.89
| 84,045
| 204,229
| 80.9
| 80.9
| ### |
2009-Dec-04 Fri
| 4.85
| 4.87
| 4.81
| 4.85
|
|
| 73.1
| 73.1
| ### |
2009-Dec-03 Thu
| 4.87
| ###
| 4.86
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2009-Dec-02 Wed
| ###
| 5
| 4.87
| ###
| 206,489
| 1,019,023
| ###
| ###
| 0.0 |
2009-Dec-01 Tue
| 5
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2009-Nov-30 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| 5
| 5
|
|
| 22.5
| 22.5
| 0.4 |
2009-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2009-Nov-23 Mon
| 5
| ###
| 5
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2009-Nov-20 Fri
| ###
| ###
| ###
| ###
| 60,672
| 0
| 34.1
| 34.1
| 0.0 |
2009-Nov-19 Thu
| ###
| ###
| ###
| ###
| 35,149
| 0
| 74.0
| 74.0
| 0.0 |
2009-Nov-18 Wed
| ###
| ###
| ###
| ###
| 22,054
| 0
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| ###
| 5.2
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2009-Nov-16 Mon
| ###
| ###
| ###
| ###
| 39,585
| 0
| 86.4
| 86.4
| 0.0 |
2009-Nov-13 Fri
| ###
| 5
| ###
| 5
| 29,447
| ###
| ###
| ###
| 0.4 |
2009-Nov-12 Thu
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-11 Wed
| 5
| 5
| 4.82
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2009-Nov-10 Tue
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2009-Nov-09 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| 5.28
| ###
| 458,244
| ###
| ###
| ###
| 0.0 |
2009-Nov-05 Thu
| 5.25
| 5.28
| ###
| ###
| 60,088
| ###
| 33.8
| 33.8
| 0.0 |
2009-Nov-04 Wed
| 5.21
| 5.25
| 5.2
| 5.25
| 30,970
| ###
| ###
| ###
| 0.4 |
2009-Nov-03 Tue
| 5.25
| 5.25
| ###
| ###
| 67,682
| ###
| 15.9
| 15.9
| 0.0 |
2009-Nov-02 Mon
| ###
| 5.2
| ###
| ###
| 103,282
| ###
| ###
| ###
| 0.0 |
2009-Oct-30 Fri
| 5.27
| ###
| 5.23
| 5.25
| 93,470
| 244,424
| 30.0
| 30.0
| 0.4 |
2009-Oct-29 Thu
| 5.24
| 5.29
| 5.2
| 5.25
| 68,923
| ###
| ###
| ###
| 0.4 |
2009-Oct-28 Wed
| 5.25
| 5.29
| 5.21
| 5.24
|
|
| ###
| ###
| 0.4 |
2009-Oct-27 Tue
| 5.25
| 5.25
| ###
| 5.25
| 88,725
| ###
| 81.6
| 81.6
| 0.4 |
2009-Oct-26 Mon
| ###
| ###
| 5.25
| 5.25
|
|
| 22.6
| 22.6
| 0.4 |
2009-Oct-23 Fri
| ###
| ###
| 5.28
| ###
| 58,685
| 154,928
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| 5.28
| 5.28
|
|
| ###
| ###
| 0.4 |
2009-Oct-21 Wed
| 5.28
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| 5.29
| 5.29
| 5.2
| 5.25
|
|
| 29.6
| 29.6
| 0.4 |
2009-Oct-19 Mon
| 5.26
| 5.26
| ###
| ###
| 294,642
| ###
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| 5.26
| ###
| 5.24
| 5.24
| 842,073
| ###
| 36.5
| 36.5
| 0.4 |
2009-Oct-15 Thu
| 5.29
| 5.29
| 5.24
| 5.27
|
|
| ###
| ###
| ### |
2009-Oct-14 Wed
| ###
| 5.4
| 5.24
| 5.29
| 108,679
| 578,172
| ###
| ###
| 0.4 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-12 Mon
| ###
| ###
| 4.87
| 4.87
| 299,974
| ###
| ###
| ###
| 0.3 |
2009-Oct-09 Fri
| ###
| ###
| 4.86
| 4.87
| 85,228
| ###
| ###
| ###
| 0.3 |
2009-Oct-08 Thu
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| ###
| ###
| 4.54
| ###
| 5,845
| ###
| 22.3
| 22.3
| 0.0 |
2009-Oct-06 Tue
| 4.58
| 4.58
| 4.5
| 4.5
| 29,587
| 134,324
| ###
| ###
| ### |
2009-Oct-05 Mon
| ###
| ###
| 4.5
| 4.52
|
|
| ###
| ###
| 0.3 |
2009-Oct-02 Fri
| ###
| ###
| 4.42
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| ###
| 5
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-30 Wed
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-29 Tue
| ###
| 5
| ###
| 5
| 22,075
| 55,187
| 80.5
| 80.5
| 0.4 |
2009-Sep-28 Mon
| ###
| 5
| ###
| ###
| 33,180
| 82,950
| 42.2
| 42.2
| 0.0 |
2009-Sep-25 Fri
| ###
| 5
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| 4.89
| ###
| 4.81
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2009-Sep-22 Tue
| 4.75
| 4.8
| ###
| 4.77
| 25,346
| ###
| 75.1
| 75.1
| ### |
2009-Sep-21 Mon
| ###
| 4.7
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| 4.59
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| 4.59
| 4.59
|
|
| ###
| ###
| 0.3 |
2009-Sep-15 Tue
| ###
| ###
| 4.55
| 4.55
|
|
| 27.5
| 27.5
| 0.3 |
2009-Sep-14 Mon
| ###
| ###
| 4.57
| ###
| 19,649
| ###
| 39.2
| 39.2
| 0.0 |
2009-Sep-11 Fri
| 4.58
| ###
| 4.58
| ###
| 20,123
| 46,081
| ###
| ###
| 0.0 |
2009-Sep-10 Thu
| 4.59
| ###
| 4.56
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2009-Sep-09 Wed
| 4.49
| 4.55
| 4.47
| 4.52
| 48,454
| 218,527
| 73.9
| 73.9
| 0.3 |
2009-Sep-08 Tue
| 4.46
| 4.59
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
2009-Sep-07 Mon
| ###
| 4.45
| ###
| ###
| 16,921
| 37,649
| 70.8
| 70.8
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2009-Sep-03 Thu
| 4.26
| ###
| 4.25
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2009-Sep-02 Wed
| 4.22
| ###
| 4.22
| ###
| 220,576
| ###
| 80.4
| 80.4
| 0.0 |
2009-Sep-01 Tue
| 4.22
| ###
| 4.22
| 4.26
|
|
| ###
| ###
| 0.3 |
2009-Aug-31 Mon
| 4.22
| ###
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2009-Aug-28 Fri
| 4.27
| 4.28
| 4.22
| 4.25
|
|
| 27.1
| 27.1
| ### |
2009-Aug-27 Thu
| ###
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2009-Aug-26 Wed
| ###
| ###
| ###
| ###
| 36,049
| 0
| 24.1
| 24.1
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| 4.28
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| 4.23
| 4.28
| 31,726
| ###
| 45.9
| 45.9
| 0.3 |
2009-Aug-20 Thu
| ###
| ###
| ###
| ###
| 24,689
| 0
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| ###
| ###
| ###
| ###
| 16,746
| 0
| 90.0
| 90.0
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2009-Aug-17 Mon
| 4.22
| 4.26
| ###
| ###
| 30,626
| ###
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| 4.2
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| ###
| ###
| 1,246
| 0
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| 4.2
| 4.2
| ###
| 4
|
|
| 7.4
| 7.4
| 0.3 |
2009-Aug-11 Tue
| ###
| ###
| ###
| 4.2
|
|
| 70.0
| 70.0
| ### |
2009-Aug-10 Mon
| ###
| ###
| ###
| ###
| 4,443
| 0
| 91.4
| 91.4
| 0.0 |
2009-Aug-07 Fri
| 4
| 4
| ###
| ###
| 131,852
| ###
| 32.5
| 32.5
| 0.0 |
2009-Aug-06 Thu
| ###
| ###
| ###
| ###
| 23,650
| 0
| 19.5
| 19.5
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2009-Aug-04 Tue
| 4
| ###
| 4
| ###
| 23,525
| 47,050
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| ###
| ###
| ###
| 4
| 17,740
| 0
| ###
| ###
| 0.3 |
2009-Jul-31 Fri
| 4
| ###
| 4
| ###
| 78,580
| ###
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| 4
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2009-Jul-29 Wed
| 3.8
| ###
| 3.78
| 4
| 201,151
| 380,175
| ###
| ###
| 0.3 |
2009-Jul-28 Tue
| 3.73
| 3.75
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2009-Jul-27 Mon
| 3.73
| 3.75
| 3.71
| 3.72
| 79,383
| ###
| ###
| ###
| 0.3 |
2009-Jul-24 Fri
| 3.73
| 3.75
| 3.72
| 3.72
|
|
| 36.3
| 36.3
| 0.3 |
2009-Jul-23 Thu
| 3.72
| 3.73
| 3.72
| 3.73
|
|
| 63.7
| 63.7
| ### |
2009-Jul-22 Wed
| 3.71
| 3.75
| 3.71
| 3.73
|
|
| ###
| ###
| ### |
2009-Jul-21 Tue
| 3.7
| 3.75
| 3.7
| 3.7
|
|
| 71.6
| 71.6
| 0.3 |
2009-Jul-20 Mon
| ###
| 3.7
| ###
| 3.7
|
|
| 73.9
| 73.9
| 0.3 |
2009-Jul-17 Fri
| 3.7
| 3.7
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| 3.7
| 3.7
| ###
| 3.7
|
|
| 64.7
| 64.7
| 0.3 |
2009-Jul-13 Mon
| 3.7
| 3.71
| 3.7
| 3.7
|
|
| 81.4
| 81.4
| 0.3 |
2009-Jul-10 Fri
| ###
| 3.75
| ###
| 3.75
| 4,827
| 9,050
| 91.0
| 91.0
| 0.3 |
2009-Jul-09 Thu
| 3.8
| 3.8
| 3.71
| 3.74
| 55,478
| ###
| ###
| ###
| 0.3 |
2009-Jul-08 Wed
| 3.75
| 3.8
| 3.75
| 3.75
| 4,057
| ###
| ###
| ###
| 0.3 |
2009-Jul-07 Tue
| 3.78
| 3.8
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2009-Jul-06 Mon
| ###
| 3.78
| 3.5
| 3.78
|
|
| 93.9
| 93.9
| 0.3 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2009-Jul-02 Thu
| 3.56
| ###
| 3.53
| ###
| 42,871
| ###
| 78.8
| 78.8
| 0.0 |
2009-Jul-01 Wed
| 3.56
| 3.56
| 3.55
| 3.56
| 1,726
| ###
| 71.7
| 71.7
| 0.3 |
2009-Jun-30 Tue
| 3.52
| 3.56
| 3.5
| 3.55
| 80,244
| ###
| ###
| ###
| ### |
2009-Jun-29 Mon
| 3.55
| 3.55
| 3.49
| 3.52
|
|
| 38.4
| 38.4
| ### |
2009-Jun-26 Fri
| 3.54
| 3.57
| 3.46
| 3.55
| 37,578
| 132,086
| 69.8
| 69.8
| ### |
2009-Jun-25 Thu
| 3.49
| 3.55
| 3.49
| 3.54
| 22,351
| 78,675
| 75.9
| 75.9
| 0.3 |
2009-Jun-24 Wed
| 3.46
| 3.52
| 3.46
| 3.5
|
|
| 75.1
| 75.1
| 0.3 |
2009-Jun-23 Tue
| 3.45
| 3.5
| 3.42
| 3.44
| 27,074
| 93,676
| 45.3
| 45.3
| 0.2 |
2009-Jun-22 Mon
| 3.5
| 3.52
| 3.48
| 3.48
|
|
| 39.3
| 39.3
| 0.2 |
2009-Jun-19 Fri
| 3.5
| 3.55
| 3.5
| 3.5
|
|
| 75.6
| 75.6
| 0.3 |
2009-Jun-18 Thu
| 3.5
| 3.54
| 3.49
| 3.5
| 284,477
| ###
| 75.4
| 75.4
| 0.3 |
2009-Jun-17 Wed
| 3.51
| 3.56
| 3.5
| 3.5
| 21,055
| 74,324
| 41.2
| 41.2
| 0.3 |
2009-Jun-16 Tue
| 3.52
| ###
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2009-Jun-15 Mon
| 3.52
| ###
| 3.51
| 3.51
|
|
| 40.1
| 40.1
| ### |
2009-Jun-12 Fri
| 3.51
| ###
| 3.49
| 3.5
| 26,475
| ###
| ###
| ###
| 0.3 |
2009-Jun-11 Thu
| 3.55
| 3.55
| 3.5
| 3.5
| 22,080
| ###
| 22.6
| 22.6
| 0.3 |
2009-Jun-10 Wed
| ###
| ###
| 3.53
| 3.53
| 21,456
| ###
| 19.2
| 19.2
| 0.3 |
2009-Jun-09 Tue
| ###
| ###
| 3.54
| 3.56
| 35,652
| ###
| 29.7
| 29.7
| 0.3 |
2009-Jun-05 Fri
| ###
| ###
| 3.53
| 3.54
| 17,686
| ###
| 25.7
| 25.7
| 0.3 |
2009-Jun-04 Thu
| 3.52
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| ###
| ###
| 3.5
| 3.5
| 54,327
| 95,072
| ###
| ###
| 0.3 |
2009-Jun-02 Tue
| ###
| 3.7
| ###
| ###
| 3,552
| 6,571
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| 3.56
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2009-May-29 Fri
| ###
| ###
| 3.52
| 3.55
|
|
| 22.6
| 22.6
| ### |
2009-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2009-May-27 Wed
| ###
| 3.75
| 3.47
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-26 Tue
| 3.47
| 3.55
| 3.43
| 3.55
| 80,277
| ###
| ###
| ###
| ### |
2009-May-25 Mon
| ###
| ###
| 3.42
| 3.42
| 9,955
| 17,023
| ###
| ###
| 0.2 |
2009-May-22 Fri
| 3.57
| ###
| 3.54
| 3.54
|
|
| 32.5
| 32.5
| 0.3 |
2009-May-21 Thu
| 3.57
| 3.57
| 3.47
| 3.54
| 27,829
| 97,958
| ###
| ###
| 0.3 |
2009-May-20 Wed
| 3.57
| 3.57
| 3.41
| 3.57
| 16,428
| ###
| 74.2
| 74.2
| 0.3 |
2009-May-19 Tue
| ###
| ###
| 3.57
| 3.57
| 1,171
| ###
| ###
| ###
| 0.3 |
2009-May-18 Mon
| 3.5
| 3.5
| 3.48
| 3.48
|
|
| 40.2
| 40.2
| 0.2 |
2009-May-15 Fri
| 3.5
| ###
| 3.5
| 3.56
| 18,540
| 32,445
| 79.1
| 79.1
| 0.3 |
2009-May-14 Thu
| ###
| ###
| 3.5
| 3.5
| 460,389
| 805,680
| 29.6
| 29.6
| 0.3 |
2009-May-13 Wed
| ###
| ###
| ###
| ###
| 3,552
| 0
| 70.4
| 70.4
| 0.0 |
2009-May-12 Tue
| ###
| 3.74
| ###
| ###
| 111,048
| 207,659
| 81.5
| 81.5
| 0.0 |
2009-May-11 Mon
| 3.5
| 3.8
| 3.49
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-08 Fri
| ###
| 3.5
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2009-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2009-May-06 Wed
| 3.45
| 3.45
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2009-May-05 Tue
| 3.2
| 3.5
| ###
| 3.5
| 28,479
| ###
| ###
| ###
| 0.3 |
2009-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2009-May-01 Fri
| ###
| ###
| 3
| ###
| 48,453
| 72,679
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| 3
| ###
| 90,529
| ###
| 66.5
| 66.5
| 0.0 |
2009-Apr-29 Wed
| ###
| ###
| ###
| ###
| 5,983
| 0
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| ###
| ###
| 11,027
| 0
| ###
| ###
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| ###
| ###
| 587,671
| 0
| 90.2
| 90.2
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2009-Apr-22 Wed
| 3
| ###
| 3
| 3
|
|
| 72.6
| 72.6
| 0.2 |
2009-Apr-21 Tue
| 3
| ###
| ###
| 3
| 64,147
| 0
| 74.0
| 74.0
| 0.2 |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| 3
| ###
| 3
| 3
|
|
| 69.5
| 69.5
| 0.2 |
2009-Apr-16 Thu
| ###
| ###
| ###
| 3
|
|
| 66.4
| 66.4
| 0.2 |
2009-Apr-15 Wed
| ###
| 3
| ###
| ###
| 16,846
| ###
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| 3
| 3
| ###
| ###
| 24,875
| ###
| 25.8
| 25.8
| 0.0 |
2009-Apr-09 Thu
| 2.89
| ###
| 2.89
| ###
| 28,877
| 41,727
| 64.1
| 64.1
| 0.0 |
2009-Apr-08 Wed
| 2.8
| 2.89
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2009-Apr-07 Tue
| 2.8
| 2.85
| 2.8
| 2.8
| 87,457
| ###
| 77.1
| 77.1
| 0.2 |
2009-Apr-06 Mon
| 2.8
| 2.84
| 2.78
| 2.8
|
|
| 66.1
| 66.1
| 0.2 |
2009-Apr-03 Fri
| ###
| ###
| 2.73
| 2.84
| 96,581
| ###
| ###
| ###
| 0.2 |
2009-Apr-02 Thu
| ###
| 3
| ###
| ###
| 4,759
| ###
| 14.2
| 14.2
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| ###
| ###
| 3,924
| 0
| ###
| ###
| 0.0 |
2009-Mar-31 Tue
| 3
| ###
| 3
| 3
| 7,045
| ###
| ###
| ###
| 0.2 |
2009-Mar-30 Mon
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
| 44,741
| 0
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| 2.82
| 2.85
| 2.8
| 2.85
| 151,840
| 428,948
| 67.4
| 67.4
| ### |
2009-Mar-25 Wed
| 2.84
| 2.84
| 2.83
| 2.83
|
|
| 24.6
| 24.6
| 0.2 |
2009-Mar-24 Tue
| 2.83
| 2.85
| 2.83
| 2.85
| 93,156
| ###
| ###
| ###
| ### |
2009-Mar-23 Mon
| 2.79
| 2.82
| 2.78
| 2.82
|
|
| 67.9
| 67.9
| ### |
2009-Mar-20 Fri
| 2.79
| 2.79
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2009-Mar-19 Thu
| 2.76
| 2.76
| 2.76
| 2.76
| 1,680
| ###
| ###
| ###
| 0.2 |
2009-Mar-18 Wed
| 2.8
| 2.85
| 2.8
| 2.85
|
|
| 79.1
| 79.1
| ### |
2009-Mar-17 Tue
| 2.71
| 2.73
| 2.71
| 2.73
|
|
| 62.6
| 62.6
| ### |
2009-Mar-16 Mon
| ###
| 2.72
| ###
| 2.72
| 46,248
| ###
| 78.0
| 78.0
| 0.2 |
2009-Mar-13 Fri
| ###
| 2.7
| ###
| ###
| 79,356
| ###
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| 2.58
| 2.58
| 11,145
| 14,377
| ###
| ###
| 0.2 |
2009-Mar-11 Wed
| ###
| ###
| 2.56
| ###
| 9,622
| ###
| 30.6
| 30.6
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| 2.55
| 2.55
| 4,774
| 6,086
| ###
| ###
| 0.2 |
2009-Mar-09 Mon
| ###
| 2.7
| ###
| ###
| 34,053
| 45,971
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| 2.72
| ###
| 2.72
| 12,952
| ###
| ###
| ###
| 0.2 |
2009-Mar-05 Thu
| 2.7
| 2.7
| ###
| ###
| 11,756
| 15,870
| 29.5
| 29.5
| 0.0 |
2009-Mar-04 Wed
| 2.8
| 2.8
| ###
| ###
| 54,575
| ###
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| 2.74
| 2.8
| 2.7
| 2.7
| 40,170
| ###
| 27.3
| 27.3
| 0.2 |
2009-Mar-02 Mon
| 2.76
| 2.76
| 2.75
| 2.75
| 40,153
| 110,621
| ###
| ###
| ### |
2009-Feb-27 Fri
| 2.76
| 2.76
| 2.75
| 2.76
|
|
| 67.4
| 67.4
| 0.2 |
2009-Feb-26 Thu
| 2.76
| 2.8
| 2.75
| 2.8
| 5,644
| ###
| 80.7
| 80.7
| 0.2 |
2009-Feb-25 Wed
| 2.82
| 2.82
| 2.76
| 2.76
| 9,476
| ###
| ###
| ###
| 0.2 |
2009-Feb-24 Tue
| 2.88
| 2.88
| 2.8
| 2.85
|
|
| 31.6
| 31.6
| ### |
2009-Feb-23 Mon
| 2.87
| 2.87
| 2.86
| 2.86
| 12,544
| ###
| ###
| ###
| 0.2 |
2009-Feb-20 Fri
| ###
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2009-Feb-19 Thu
| ###
| ###
| 2.86
| 2.86
|
|
| 24.5
| 24.5
| 0.2 |
2009-Feb-18 Wed
| ###
| ###
| 2.8
| 2.85
|
|
| 16.4
| 16.4
| ### |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
| 3,275
| 0
| 79.0
| 79.0
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| 2.85
| 2.85
|
|
| 18.0
| 18.0
| ### |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
| 9,940
| 0
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| 2.88
| ###
| 4,270
| 6,148
| 75.8
| 75.8
| 0.0 |
2009-Feb-09 Mon
| 2.88
| 2.88
| 2.8
| 2.88
|
|
| 72.0
| 72.0
| 0.2 |
2009-Feb-06 Fri
| 2.85
| 2.88
| 2.8
| 2.8
|
|
| 22.1
| 22.1
| 0.2 |
2009-Feb-05 Thu
| 2.79
| 2.8
| 2.79
| 2.8
| 7,757
| 21,680
| ###
| ###
| 0.2 |
2009-Feb-04 Wed
| 2.78
| 2.78
| 2.7
| 2.75
|
|
| 38.8
| 38.8
| ### |
2009-Feb-03 Tue
| 2.75
| 2.8
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Feb-02 Mon
| 2.71
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2009-Jan-30 Fri
| 2.75
| 2.75
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2009-Jan-29 Thu
| 2.8
| 2.8
| 2.75
| 2.75
| 9,850
| ###
| 27.9
| 27.9
| ### |
2009-Jan-28 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 70.9
| 70.9
| 0.2 |
2009-Jan-27 Tue
| 2.71
| 2.87
| 2.71
| 2.87
|
|
| ###
| ###
| ### |
2009-Jan-23 Fri
| 2.87
| 2.88
| 2.75
| 2.75
|
|
| 21.6
| 21.6
| ### |
2009-Jan-22 Thu
| ###
| ###
| 2.84
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| 2.73
| 2.82
|
|
| 13.2
| 13.2
| ### |
2009-Jan-20 Tue
| ###
| 3
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2009-Jan-19 Mon
| 3
| 3
| ###
| ###
| 5,687
| ###
| 32.4
| 32.4
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
| 1,041
| 0
| 91.0
| 91.0
| 0.0 |
2009-Jan-14 Wed
| 3
| 3
| 3
| 3
| 57,054
| ###
| 67.8
| 67.8
| 0.2 |
2009-Jan-13 Tue
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| ###
| ###
| 39,386
| 0
| 76.2
| 76.2
| 0.0 |
2009-Jan-05 Mon
| 2.85
| 3
| 2.85
| 3
| 22,855
| 66,850
| 85.3
| 85.3
| 0.2 |
2009-Jan-02 Fri
| 2.85
| 2.85
| 2.85
| 2.85
| 0
|
|
|
| ### |
2008-Dec-31 Wed
| 2.8
| 2.85
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2008-Dec-30 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2008-Dec-29 Mon
| 3
| 3
| 2.7
| 2.8
|
|
| 5.4
| 5.4
| 0.2 |
2008-Dec-24 Wed
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2008-Dec-23 Tue
| 2.7
| 2.7
| ###
| 2.7
| 37,776
| ###
| ###
| ###
| 0.2 |
2008-Dec-22 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Dec-19 Fri
| 2.79
| 2.8
| 2.75
| 2.75
| 60,849
| 168,855
| ###
| ###
| ### |
2008-Dec-18 Thu
| 2.8
| 2.81
| 2.75
| 2.77
| 33,941
| 94,355
| 24.0
| 24.0
| 0.2 |
2008-Dec-17 Wed
| 2.83
| 2.83
| 2.8
| 2.8
| 3,148
| ###
| ###
| ###
| 0.2 |
2008-Dec-16 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 76.7
| 76.7
| 0.2 |
2008-Dec-15 Mon
| ###
| ###
| 2.8
| 2.86
| 18,259
| ###
| ###
| ###
| 0.2 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-10 Wed
| 2.85
| ###
| 2.85
| ###
| 32,156
| 45,822
| ###
| ###
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| 2.87
| 2.87
|
|
| 22.4
| 22.4
| ### |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2008-Dec-05 Fri
| 2.8
| ###
| 2.75
| ###
| 13,475
| 18,528
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| 2.81
| 2.82
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2008-Dec-03 Wed
| ###
| ###
| 2.81
| 2.85
| 6,240
| ###
| ###
| ###
| ### |
2008-Dec-02 Tue
| 2.86
| ###
| 2.82
| 2.82
| 8,350
| 11,773
| ###
| ###
| ### |
2008-Dec-01 Mon
| 2.81
| ###
| 2.81
| ###
| 16,549
| 23,251
| ###
| ###
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| 2.85
| ###
| 28,685
| 40,876
| 66.2
| 66.2
| 0.0 |
2008-Nov-27 Thu
| 3
| 3
| ###
| ###
| 11,370
| 17,055
| 18.7
| 18.7
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
| 45,845
| 0
| 68.8
| 68.8
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
| 20,988
| 0
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| ###
| ###
| 24,728
| 0
| 81.2
| 81.2
| 0.0 |
2008-Nov-19 Wed
| ###
| 3.21
| ###
| 3.21
| 66,444
| 106,642
| 88.9
| 88.9
| ### |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
| 39,025
| 0
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2008-Nov-14 Fri
| 3.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| 3.2
| ###
| 49,072
| ###
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 3.25
| ###
| 3.25
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2008-Nov-11 Tue
| 3.25
| 3.25
| 3.25
| 3.25
| 57
| 185
| ###
| ###
| 0.2 |
2008-Nov-10 Mon
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Nov-07 Fri
| 3.42
| 3.5
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2008-Nov-06 Thu
| 3.5
| 3.5
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2008-Nov-05 Wed
| 3.56
| ###
| 3.5
| 3.5
| 3,278
| ###
| ###
| ###
| 0.3 |
2008-Nov-04 Tue
| 3.5
| 3.5
| 3.42
| 3.5
| 207,256
| ###
| 67.2
| 67.2
| 0.3 |
2008-Nov-03 Mon
| 3.5
| 3.53
| 3.5
| 3.53
|
|
| 60.7
| 60.7
| 0.3 |
2008-Oct-31 Fri
| 3.5
| 3.5
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2008-Oct-30 Thu
| 3.41
| 3.47
| 3.4
| 3.4
|
|
| 27.6
| 27.6
| 0.2 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2008-Oct-27 Mon
| ###
| ###
| 3.2
| 3.24
|
|
| 41.7
| 41.7
| ### |
2008-Oct-24 Fri
| ###
| ###
| ###
| ###
| 5,983
| 0
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| 3.41
| 3.41
| ###
| 3.41
| 27,227
| 46,422
| ###
| ###
| ### |
2008-Oct-22 Wed
| 3.41
| 3.41
| 3.41
| 3.41
|
|
| 78.9
| 78.9
| ### |
2008-Oct-21 Tue
| 3.41
| 3.5
| 3.41
| 3.47
|
|
| 74.3
| 74.3
| 0.2 |
2008-Oct-20 Mon
| 3.45
| 3.45
| ###
| 3.41
|
|
| ###
| ###
| ### |
2008-Oct-17 Fri
| 3.45
| 3.52
| 3.45
| 3.45
| 57,084
| ###
| ###
| ###
| ### |
2008-Oct-16 Thu
| 3.49
| ###
| 3.45
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| 3.59
| ###
| 3.5
| ###
| 10,946
| 19,155
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| 3.41
| 3.51
| 3.41
| 3.51
| 48,529
| ###
| 75.3
| 75.3
| ### |
2008-Oct-13 Mon
| 3.59
| 3.59
| ###
| 3.46
| 110,429
| 198,220
| 19.1
| 19.1
| 0.2 |
2008-Oct-10 Fri
| ###
| ###
| 3.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| 3.56
| ###
| 3.55
| ###
| 118,921
| 211,084
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 3.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-06 Mon
| 3.72
| 3.73
| 3.7
| 3.7
| 5,924
| ###
| ###
| ###
| 0.3 |
2008-Oct-03 Fri
| 3.87
| 3.87
| 3.7
| 3.74
|
|
| ###
| ###
| 0.3 |
2008-Oct-02 Thu
| 3.85
| 3.85
| 3.8
| 3.8
| 13,373
| 51,151
| ###
| ###
| ### |
2008-Oct-01 Wed
| 3.87
| 3.87
| 3.76
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-Sep-30 Tue
| 3.73
| 3.88
| 3.73
| 3.87
| 33,220
| ###
| ###
| ###
| ### |
2008-Sep-29 Mon
| ###
| ###
| 3.85
| 3.88
|
|
| 46.7
| 46.7
| 0.3 |
2008-Sep-26 Fri
| 3.85
| 3.85
| 3.85
| 3.85
| 7,621
| 29,340
| ###
| ###
| 0.3 |
2008-Sep-25 Thu
| 3.85
| 3.85
| 3.78
| 3.85
| 8,780
| ###
| ###
| ###
| 0.3 |
2008-Sep-24 Wed
| 3.83
| 3.85
| 3.78
| 3.8
| 339,677
| ###
| 25.8
| 25.8
| ### |
2008-Sep-23 Tue
| 3.75
| ###
| 3.75
| 3.85
|
|
| 84.9
| 84.9
| 0.3 |
2008-Sep-22 Mon
| 3.8
| ###
| 3.73
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| ###
| 3.73
| ###
| 3.73
| 13,222
| 24,659
| ###
| ###
| ### |
2008-Sep-18 Thu
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 3.75
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2008-Sep-16 Tue
| 3.75
| 3.82
| 3.75
| 3.75
| 21,670
| 82,020
| 69.5
| 69.5
| 0.3 |
2008-Sep-15 Mon
| ###
| ###
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2008-Sep-12 Fri
| ###
| ###
| 3.83
| 3.83
|
|
| 18.9
| 18.9
| ### |
2008-Sep-11 Thu
| 3.85
| ###
| 3.83
| 3.85
|
|
| 80.7
| 80.7
| 0.3 |
2008-Sep-10 Wed
| ###
| ###
| 3.83
| 3.83
|
|
| 18.1
| 18.1
| ### |
2008-Sep-09 Tue
| ###
| ###
| 3.88
| ###
| 11,384
| 22,084
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| 3.85
| ###
| 3.83
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| 3.83
| 3.85
| 31,185
| ###
| ###
| ###
| 0.3 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
| 742,955
| 0
| 84.7
| 84.7
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
| 31,953
| 0
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
| 7,471
| 0
| 20.9
| 20.9
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| 3.86
| 3.88
| 16,648
| ###
| ###
| ###
| 0.3 |
2008-Aug-27 Wed
| ###
| ###
| 3.85
| 3.86
|
|
| 22.7
| 22.7
| 0.3 |
2008-Aug-26 Tue
| 3.85
| ###
| 3.81
| 3.86
|
|
| 66.1
| 66.1
| 0.3 |
2008-Aug-25 Mon
| 3.85
| ###
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-Aug-22 Fri
| ###
| ###
| 3.8
| 3.85
|
|
| 20.3
| 20.3
| 0.3 |
2008-Aug-21 Thu
| 3.83
| 3.86
| 3.83
| 3.83
| 119,248
| ###
| 76.0
| 76.0
| ### |
2008-Aug-20 Wed
| 3.73
| ###
| 3.73
| 3.83
|
|
| 81.8
| 81.8
| ### |
2008-Aug-19 Tue
| 3.74
| 3.74
| 3.7
| 3.73
| 160,141
| 595,724
| ###
| ###
| ### |
2008-Aug-18 Mon
| 3.8
| 3.8
| 3.71
| 3.77
| 114,929
| 431,558
| 28.9
| 28.9
| ### |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 100,180
| 0
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
| 123
| 0
| 30.3
| 30.3
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
| 1,825
| 0
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| 3.86
| ###
| 3.85
| ###
| 9,848
| 18,957
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| 3.87
| ###
| 3.87
| 2,526
| 4,887
| 95.6
| 95.6
| ### |
2008-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| 3.55
| ###
| 3.55
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| 3.55
| 3.55
| 42,922
| 76,186
| 32.3
| 32.3
| ### |
2008-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
| 420,774
| 0
| 23.6
| 23.6
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| 3.54
| ###
| 3.54
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| 3.5
| 3.51
| 28,724
| ###
| 21.5
| 21.5
| ### |
2008-Jul-24 Thu
| 3.58
| 3.7
| 3.5
| ###
| 114,879
| ###
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| ###
| 3.4
| ###
| ###
| 5,279
| 8,974
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| 3.5
| 3.55
| ###
| 3.55
|
|
| 76.2
| 76.2
| ### |
2008-Jul-18 Fri
| 3.5
| 3.55
| ###
| 3.55
|
|
| ###
| ###
| ### |
2008-Jul-17 Thu
| 3.5
| 3.5
| ###
| 3.5
|
|
| 69.9
| 69.9
| 0.3 |
2008-Jul-16 Wed
| 3.4
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2008-Jul-15 Tue
| 3.55
| 3.55
| 3.4
| 3.4
| 39,385
| ###
| 17.9
| 17.9
| 0.2 |
2008-Jul-14 Mon
| 3.5
| 3.51
| 3.5
| 3.51
|
|
| 78.7
| 78.7
| ### |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| 3.55
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2008-Jul-09 Wed
| 3.55
| ###
| 3.55
| ###
| 29,045
| 51,554
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 3.55
| 3.56
| 3.5
| 3.5
| 53,346
| ###
| 38.6
| 38.6
| 0.3 |
2008-Jul-07 Mon
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 75.4
| 75.4
| ### |
2008-Jul-04 Fri
| ###
| ###
| 3.55
| 3.55
|
|
| 23.4
| 23.4
| ### |
2008-Jul-03 Thu
| 3.7
| 3.7
| 3.58
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| 3.57
| ###
| 6,658
| 11,884
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2008-Jun-30 Mon
| 3.79
| 3.85
| 3.79
| 3.85
|
|
| 74.9
| 74.9
| 0.3 |
2008-Jun-27 Fri
| ###
| 3.75
| 3.57
| 3.57
| 14,584
| 53,377
| 14.9
| 14.9
| 0.3 |
2008-Jun-26 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 63.9
| 63.9
| 0.3 |
2008-Jun-25 Wed
| 3.72
| 3.73
| 3.7
| 3.7
| 44,781
| ###
| 38.5
| 38.5
| 0.3 |
2008-Jun-24 Tue
| 3.71
| 3.75
| 3.7
| 3.72
|
|
| 72.9
| 72.9
| 0.3 |
2008-Jun-23 Mon
| 3.75
| 3.75
| 3.7
| 3.75
|
|
| 73.4
| 73.4
| 0.3 |
2008-Jun-20 Fri
| 3.8
| 3.82
| 3.8
| 3.8
| 5,229
| 19,922
| 72.4
| 72.4
| ### |
2008-Jun-19 Thu
| 3.84
| 3.86
| ###
| 3.8
|
|
| ###
| ###
| ### |
2008-Jun-18 Wed
| 3.84
| 3.87
| 3.84
| 3.86
| 2,856
| ###
| 69.6
| 69.6
| 0.3 |
2008-Jun-17 Tue
| 3.84
| 3.86
| 3.84
| 3.84
|
|
| 66.5
| 66.5
| 0.3 |
2008-Jun-16 Mon
| 3.86
| 3.86
| 3.84
| 3.84
|
|
| 40.8
| 40.8
| 0.3 |
2008-Jun-13 Fri
| 3.85
| 3.85
| 3.84
| 3.84
|
|
| 41.6
| 41.6
| 0.3 |
2008-Jun-12 Thu
| 3.87
| 3.88
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2008-Jun-11 Wed
| 3.87
| 4
| 3.85
| 4
| 4,981
| 19,550
| ###
| ###
| 0.3 |
2008-Jun-10 Tue
| 3.85
| 3.85
| 3.85
| 3.85
| 3,275
| ###
| 77.9
| 77.9
| 0.3 |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
| 355,772
| 0
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
| 7,480
| 0
| 39.3
| 39.3
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-30 Fri
| ###
| ###
| ###
| ###
| 10,920
| 0
| ###
| ###
| 0.0 |
2008-May-29 Thu
| ###
| ###
| ###
| ###
| 5,023
| 0
| ###
| ###
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 27,651
| 0
| ###
| ###
| 0.0 |
2008-May-27 Tue
| ###
| ###
| ###
| ###
| 15,074
| 0
| 35.2
| 35.2
| 0.0 |
2008-May-26 Mon
| 4.22
| 4.22
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2008-May-23 Fri
| 4.23
| 4.23
| ###
| ###
| 8,826
| ###
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| ###
| ###
| ###
| 96,780
| 0
| 65.3
| 65.3
| 0.0 |
2008-May-21 Wed
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 67.7
| 67.7
| ### |
2008-May-20 Tue
| 4.2
| 4.26
| 4.2
| 4.26
|
|
| 79.2
| 79.2
| 0.3 |
2008-May-19 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2008-May-15 Thu
| ###
| 4.25
| ###
| ###
| 6,929
| 14,724
| 75.5
| 75.5
| 0.0 |
2008-May-14 Wed
| ###
| ###
| ###
| ###
| 3,129
| 0
| 76.8
| 76.8
| 0.0 |
2008-May-13 Tue
| 4
| ###
| 4
| ###
| 40,184
| ###
| 79.8
| 79.8
| 0.0 |
2008-May-12 Mon
| ###
| ###
| ###
| ###
| 2,371
| 0
| 68.4
| 68.4
| 0.0 |
2008-May-09 Fri
| 3.86
| 4
| 3.86
| 4
|
|
| ###
| ###
| 0.3 |
2008-May-08 Thu
| 3.85
| 3.89
| 3.85
| 3.89
| 11,521
| 44,586
| 68.5
| 68.5
| 0.3 |
2008-May-07 Wed
| 3.85
| 3.86
| 3.85
| 3.86
| 9,929
| 38,276
| ###
| ###
| 0.3 |
2008-May-06 Tue
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-May-05 Mon
| 3.85
| ###
| 3.82
| 3.85
| 60,480
| ###
| ###
| ###
| 0.3 |
2008-May-02 Fri
| 3.87
| 3.89
| 3.72
| 3.83
| 19,884
| 75,658
| ###
| ###
| ### |
2008-May-01 Thu
| ###
| ###
| 3.86
| 3.87
|
|
| ###
| ###
| ### |
2008-Apr-30 Wed
| 3.86
| ###
| 3.85
| ###
| 12,272
| 23,623
| 69.7
| 69.7
| 0.0 |
2008-Apr-29 Tue
| 3.86
| 3.86
| 3.85
| 3.85
| 10,053
| 38,754
| ###
| ###
| 0.3 |
2008-Apr-28 Mon
| 3.85
| 3.86
| 3.85
| 3.86
| 3,878
| 14,949
| ###
| ###
| 0.3 |
2008-Apr-24 Thu
| 3.85
| 3.86
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-Apr-23 Wed
| 3.85
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| 3.85
| 3.85
| 3.85
| 3.85
| 71
| 273
| ###
| ###
| 0.3 |
2008-Apr-21 Mon
| 3.86
| ###
| 3.86
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2008-Apr-18 Fri
| 3.87
| ###
| 3.87
| ###
| 148,253
| ###
| 75.6
| 75.6
| 0.0 |
2008-Apr-17 Thu
| 3.83
| 3.87
| 3.83
| 3.87
|
|
| 77.3
| 77.3
| ### |
2008-Apr-16 Wed
| 3.84
| 3.87
| 3.83
| 3.83
| 8,650
| ###
| ###
| ###
| ### |
2008-Apr-15 Tue
| 3.83
| 3.85
| 3.83
| 3.84
| 25,859
| ###
| 66.5
| 66.5
| 0.3 |
2008-Apr-14 Mon
| 3.81
| 3.84
| 3.81
| 3.84
| 11,254
| 43,046
| ###
| ###
| 0.3 |
2008-Apr-11 Fri
| 3.86
| 3.86
| 3.85
| 3.85
|
|
| 35.8
| 35.8
| 0.3 |
2008-Apr-10 Thu
| 3.85
| 3.85
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-Apr-09 Wed
| 3.85
| 3.86
| 3.85
| 3.85
| 14,474
| ###
| 74.6
| 74.6
| 0.3 |
2008-Apr-08 Tue
| 3.87
| ###
| 3.86
| 3.86
| 8,728
| 16,845
| ###
| ###
| 0.3 |
2008-Apr-07 Mon
| 3.78
| ###
| 3.78
| 3.85
| 73,183
| ###
| 78.4
| 78.4
| 0.3 |
2008-Apr-04 Fri
| 3.83
| ###
| 3.83
| ###
| 15,580
| ###
| 77.3
| 77.3
| 0.0 |
2008-Apr-03 Thu
| 3.88
| ###
| 3.88
| 3.89
| 248,551
| 482,188
| ###
| ###
| 0.3 |
2008-Apr-02 Wed
| ###
| ###
| 3.85
| ###
| 215,628
| 415,083
| 33.2
| 33.2
| 0.0 |
2008-Apr-01 Tue
| 3.82
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| ###
| 4
| 3.82
| 3.89
| 96,129
| ###
| 33.0
| 33.0
| 0.3 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
| 105,823
| 0
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
| 108,941
| 0
| 73.5
| 73.5
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2008-Mar-18 Tue
| 3.89
| ###
| 3.88
| ###
| 17,772
| 34,477
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| 4
| 4
| 3.85
| 3.88
| 48,827
| 191,645
| ###
| ###
| 0.3 |
2008-Mar-14 Fri
| 4
| ###
| 4
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| 4
| 4
| 25,020
| 50,040
| 41.9
| 41.9
| 0.3 |
2008-Mar-12 Wed
| ###
| ###
| 4
| ###
| 51,251
| ###
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| 3.78
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| 4
| ###
| ###
| ###
| 55,654
| 0
| 83.2
| 83.2
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| 4
|
|
| 27.0
| 27.0
| 0.3 |
2008-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| 3.85
| ###
| 185,582
| 357,245
| 13.9
| 13.9
| 0.0 |
2008-Mar-03 Mon
| 4.29
| ###
| 4.29
| ###
| 2,422
| ###
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2008-Feb-28 Thu
| 4.4
| 4.44
| 4.4
| 4.42
| 39,141
| ###
| ###
| ###
| 0.3 |
2008-Feb-27 Wed
| 4.25
| 4.4
| 4.23
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Feb-26 Tue
| 4.23
| 4.25
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2008-Feb-25 Mon
| ###
| 4.25
| ###
| 4.22
| 39,153
| ###
| 77.6
| 77.6
| ### |
2008-Feb-22 Fri
| ###
| ###
| 4
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2008-Feb-20 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| 3.85
| ###
| 3.84
| ###
| 28,579
| 54,871
| 82.6
| 82.6
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| ###
| 4
| ###
| 4
|
|
| 84.7
| 84.7
| 0.3 |
2008-Feb-14 Thu
| 3.89
| 3.89
| 3.78
| 3.84
| 4,625
| ###
| 23.5
| 23.5
| 0.3 |
2008-Feb-13 Wed
| 3.8
| 3.89
| 3.8
| 3.89
|
|
| ###
| ###
| 0.3 |
2008-Feb-12 Tue
| 3.85
| 3.85
| 3.75
| 3.78
|
|
| ###
| ###
| 0.3 |
2008-Feb-11 Mon
| 3.83
| 3.85
| 3.83
| 3.85
|
|
| 83.1
| 83.1
| 0.3 |
2008-Feb-08 Fri
| 3.73
| 3.85
| 3.73
| 3.85
| 13,678
| ###
| 84.8
| 84.8
| 0.3 |
2008-Feb-07 Thu
| 3.8
| 3.8
| 3.76
| 3.78
|
|
| ###
| ###
| 0.3 |
2008-Feb-06 Wed
| 3.76
| 3.85
| 3.73
| 3.85
|
|
| 85.3
| 85.3
| 0.3 |
2008-Feb-05 Tue
| 3.76
| 3.81
| 3.76
| 3.8
|
|
| ###
| ###
| ### |
2008-Feb-04 Mon
| 3.77
| 3.79
| 3.76
| 3.76
| 59,255
| 223,687
| 35.2
| 35.2
| 0.3 |
2008-Feb-01 Fri
| 3.78
| ###
| 3.77
| 3.88
| 21,655
| ###
| ###
| ###
| 0.3 |
2008-Jan-31 Thu
| 3.84
| ###
| 3.77
| 3.85
|
|
| 68.0
| 68.0
| 0.3 |
2008-Jan-30 Wed
| 3.82
| ###
| 3.82
| ###
| 2,072
| 3,957
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| 3.76
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2008-Jan-25 Fri
| 3.8
| 3.85
| 3.76
| 3.82
|
|
| ###
| ###
| 0.3 |
2008-Jan-24 Thu
| 3.74
| 3.81
| 3.73
| 3.8
|
|
| ###
| ###
| ### |
2008-Jan-23 Wed
| 3.78
| 3.81
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2008-Jan-22 Tue
| 3.7
| 3.76
| ###
| 3.73
| 66,120
| ###
| ###
| ###
| ### |
2008-Jan-21 Mon
| 3.85
| 3.85
| 3.8
| 3.8
| 15,982
| ###
| 46.1
| 46.1
| ### |
2008-Jan-18 Fri
| ###
| ###
| 3.79
| 3.89
|
|
| 43.3
| 43.3
| 0.3 |
2008-Jan-17 Thu
| 3.88
| ###
| 3.86
| ###
| 18,885
| 36,448
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| 3.88
| 3.88
|
|
| ###
| ###
| 0.3 |
2008-Jan-15 Tue
| ###
| 4
| ###
| 4
|
|
| 78.3
| 78.3
| 0.3 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
| 5,253
| 0
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| 4
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
| 4,276
| 0
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 4.23
| 4.23
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2007-Dec-27 Thu
| 4.2
| 4.25
| ###
| 4.23
| 6,680
| ###
| ###
| ###
| 0.3 |
2007-Dec-24 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| 79.2
| 79.2
| ### |
2007-Dec-21 Fri
| 4.25
| 4.25
| ###
| ###
| 19,651
| 41,758
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| ###
| 4.25
| ###
| 4.25
|
|
| 82.5
| 82.5
| ### |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
| 7,080
| 0
| 33.4
| 33.4
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2007-Dec-14 Fri
| ###
| 4.2
| ###
| 4.2
|
|
| 86.3
| 86.3
| ### |
2007-Dec-13 Thu
| ###
| 4.2
| ###
| ###
| 5,644
| 11,852
| 78.3
| 78.3
| 0.0 |
2007-Dec-12 Wed
| 4.2
| 4.2
| ###
| 4.2
| 9,782
| 20,542
| ###
| ###
| ### |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
| 19,352
| 0
| 68.4
| 68.4
| 0.0 |
2007-Dec-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-07 Fri
| ###
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| 71.9
| 71.9
| ### |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Dec-03 Mon
| 4.23
| 4.23
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2007-Nov-30 Fri
| 4.24
| 4.24
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2007-Nov-29 Thu
| 4.24
| 4.25
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
2007-Nov-28 Wed
| 4.21
| 4.25
| 4.2
| 4.24
|
|
| ###
| ###
| 0.3 |
2007-Nov-27 Tue
| 4.21
| 4.24
| 4.21
| 4.23
| 34,170
| ###
| 68.4
| 68.4
| 0.3 |
2007-Nov-26 Mon
| 4.21
| 4.21
| 4.21
| 4.21
| 9,728
| 40,954
| ###
| ###
| ### |
2007-Nov-23 Fri
| 4.22
| 4.22
| 4.21
| 4.21
| 3,150
| 13,277
| 35.7
| 35.7
| ### |
2007-Nov-22 Thu
| 4.21
| 4.22
| 4.21
| 4.22
| 10,480
| 44,173
| ###
| ###
| ### |
2007-Nov-21 Wed
| ###
| ###
| 4.22
| 4.25
| 2,241
| 4,728
| ###
| ###
| ### |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2007-Nov-16 Fri
| 4.21
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
| 1,350
| 0
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2007-Nov-12 Mon
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| 4.4
| ###
| ###
| 15,520
| 34,144
| 67.7
| 67.7
| 0.0 |
2007-Nov-08 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2007-Nov-07 Wed
| ###
| 4.4
| ###
| 4.4
| 5,850
| 12,870
| 73.2
| 73.2
| 0.3 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Nov-05 Mon
| 4.42
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| 4.4
| 4.44
| ###
| 4.42
|
|
| 65.1
| 65.1
| 0.3 |
2007-Nov-01 Thu
| ###
| 4.44
| ###
| 4.44
| 3,056
| 6,784
| ###
| ###
| 0.3 |
2007-Oct-31 Wed
| 4.23
| ###
| 4.23
| ###
| 48,271
| ###
| 82.8
| 82.8
| 0.0 |
2007-Oct-30 Tue
| ###
| 4.23
| ###
| 4.23
|
|
| 75.2
| 75.2
| 0.3 |
2007-Oct-29 Mon
| 4.2
| 4.2
| ###
| ###
| 24,887
| ###
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 4.2
| 4.2
| ###
| 4.2
|
|
| 70.3
| 70.3
| ### |
2007-Oct-24 Wed
| ###
| 4.2
| ###
| 4.2
|
|
| 74.2
| 74.2
| ### |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
| 7,953
| 0
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
| 8,955
| 0
| 68.5
| 68.5
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
| 31,540
| 0
| 25.3
| 25.3
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
| 33,724
| 0
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
| 131,774
| 0
| 66.6
| 66.6
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
| 17,184
| 0
| 30.2
| 30.2
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
| 10,753
| 0
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2007-Oct-05 Fri
| 4.2
| 4.23
| 4.2
| 4.23
|
|
| 69.6
| 69.6
| 0.3 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
| 130,081
| 0
| 91.5
| 91.5
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
| 22,750
| 0
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
| 113,342
| 0
| 37.8
| 37.8
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
| 29,589
| 0
| 59.6
| 59.6
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
| 50,072
| 0
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
| 30,071
| 0
| 79.9
| 79.9
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
| 1,697,529
| 0
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| 4
| ###
| 4
| ###
| 21,422
| 42,844
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| 4
| ###
| 64,580
| ###
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
| 2,470
| 0
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| 4.2
| 4.2
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 4.2
| 4.2
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2007-Sep-13 Thu
| 4.2
| 4.2
| ###
| 4.2
|
|
| 72.5
| 72.5
| ### |
2007-Sep-12 Wed
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2007-Sep-11 Tue
| 4.2
| 4.2
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2007-Sep-10 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| 72.2
| 72.2
| ### |
2007-Sep-07 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 4,182
| ###
| ###
| ###
| ### |
2007-Sep-06 Thu
| 4.21
| 4.21
| 4.2
| 4.2
|
|
| 34.5
| 34.5
| ### |
2007-Sep-05 Wed
| 4.25
| 4.26
| 4.2
| 4.2
| 12,952
| 54,786
| 28.6
| 28.6
| ### |
2007-Sep-04 Tue
| 4.25
| ###
| 4.2
| 4.26
|
|
| ###
| ###
| 0.3 |
2007-Sep-03 Mon
| 4.26
| 4.26
| 4.25
| 4.25
| 2,770
| 11,786
| ###
| ###
| ### |
2007-Aug-31 Fri
| 4.28
| ###
| 4.26
| 4.27
|
|
| ###
| ###
| ### |
2007-Aug-30 Thu
| ###
| 4.24
| ###
| 4.24
|
|
| 82.4
| 82.4
| 0.3 |
2007-Aug-29 Wed
| ###
| 4.24
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
| 18,140
| 0
| 21.9
| 21.9
| 0.0 |
2007-Aug-27 Mon
| 4.26
| 4.26
| ###
| ###
| 19,571
| 41,686
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| 4.4
| 4.25
| 4.25
| 37,082
| 160,379
| 20.0
| 20.0
| ### |
2007-Aug-23 Thu
| ###
| 4.28
| ###
| 4.28
|
|
| 78.2
| 78.2
| 0.3 |
2007-Aug-22 Wed
| ###
| 4.25
| ###
| ###
| 19,540
| 41,522
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
| 18,450
| 0
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
| 15,549
| 0
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| 4.29
| 4.29
| ###
| 4.2
|
|
| 54.1
| 54.1
| ### |
2007-Aug-14 Tue
| ###
| 4.29
| ###
| 4.29
| 8,782
| ###
| ###
| ###
| ### |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2007-Aug-10 Fri
| ###
| 4.25
| ###
| ###
| 41,124
| 87,388
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
| 4,928
| 0
| 27.4
| 27.4
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 56.6
| 56.6
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 2,785
| 0
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
| 6,485
| 0
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
| 17,745
| 0
| 48.0
| 48.0
| 0.0 |
2007-Aug-01 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| 55.5
| 55.5
| 0.0 |
2007-Jul-31 Tue
| ###
| 4.25
| ###
| 4.25
|
|
| 74.9
| 74.9
| ### |
2007-Jul-30 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| 4.2
| ###
| 4.2
|
|
| 73.2
| 73.2
| ### |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
| 22,740
| 0
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| 4
| ###
| 4
| ###
| 36,458
| ###
| 84.2
| 84.2
| 0.0 |
2007-Jul-20 Fri
| 4.2
| 4.2
| ###
| ###
| 136,820
| 287,322
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| 4.27
| 4.27
| ###
| 4.22
|
|
| 22.2
| 22.2
| ### |
2007-Jul-18 Wed
| ###
| ###
| 4.25
| 4.27
|
|
| 35.4
| 35.4
| ### |
2007-Jul-17 Tue
| ###
| ###
| 4.25
| 4.27
|
|
| 20.2
| 20.2
| ### |
2007-Jul-16 Mon
| ###
| ###
| 4.25
| ###
| 28,584
| 60,741
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| 4.4
| ###
| ###
| 279,858
| 615,687
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| ###
| 4.41
| ###
| ###
| 9,276
| 20,453
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 4.41
| 4.41
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2007-Jul-10 Tue
| ###
| 4.42
| ###
| 4.42
| 14,241
| 31,472
| 85.2
| 85.2
| 0.3 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 4.41
| 4.41
| ###
| ###
| 383,550
| 845,727
| 30.9
| 30.9
| 0.0 |
2007-Jul-05 Thu
| ###
| 4.41
| ###
| 4.41
| 252,649
| ###
| 75.8
| 75.8
| ### |
2007-Jul-04 Wed
| 4.41
| 4.41
| ###
| ###
| 325,985
| ###
| 29.6
| 29.6
| 0.0 |
2007-Jul-03 Tue
| ###
| 4.4
| ###
| 4.4
| 49,975
| 109,945
| ###
| ###
| 0.3 |
2007-Jul-02 Mon
| ###
| ###
| 4.2
| ###
| 168,877
| 354,641
| 74.1
| 74.1
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| 4.29
| ###
|
|
| 59.7
| 59.7
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| 4.27
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2007-Jun-27 Wed
| 4.25
| ###
| 4.25
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| 4.25
| 4.25
| 27,283
| 57,976
| ###
| ###
| ### |
2007-Jun-25 Mon
| ###
| ###
| 4.28
| ###
| 51,321
| 109,826
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| 4.4
| 4.4
| 4.25
| ###
| 92,355
| ###
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| ###
| 4.42
| ###
| 4.4
| 86,623
| ###
| ###
| ###
| 0.3 |
2007-Jun-20 Wed
| ###
| 4.49
| ###
| ###
| 49,555
| 111,250
| 32.1
| 32.1
| 0.0 |
2007-Jun-19 Tue
| 4.46
| 4.46
| 4.4
| 4.41
|
|
| ###
| ###
| ### |
2007-Jun-18 Mon
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| 67.5
| 67.5
| 0.3 |
2007-Jun-15 Fri
| 4.45
| 4.5
| 4.43
| 4.45
|
|
| 66.0
| 66.0
| 0.3 |
2007-Jun-14 Thu
| ###
| ###
| 4.45
| 4.45
|
|
| 12.1
| 12.1
| 0.3 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 4.72
| 4.73
| ###
| ###
| 27,381
| 64,756
| 18.2
| 18.2
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2007-Jun-07 Thu
| 4.52
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| 4.51
| ###
| 4.5
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| 4.45
| 4.5
| 31,174
| ###
| 19.1
| 19.1
| ### |
2007-Jun-04 Mon
| 4.59
| 4.75
| 4.56
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| 4.45
| 4.57
|
|
| ###
| ###
| ### |
2007-May-31 Thu
| 4.75
| 4.75
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2007-May-30 Wed
| ###
| 4.75
| 4.59
| 4.59
| 22,681
| 105,920
| ###
| ###
| 0.3 |
2007-May-29 Tue
| 4.59
| ###
| 4.59
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2007-May-28 Mon
| 4.45
| 4.55
| 4.45
| 4.55
|
|
| ###
| ###
| 0.3 |
2007-May-25 Fri
| 4.43
| 4.44
| 4.4
| 4.44
| 10,542
| ###
| 64.9
| 64.9
| 0.3 |
2007-May-24 Thu
| 4.44
| 4.44
| ###
| 4.42
| 153,377
| ###
| 39.4
| 39.4
| 0.3 |
2007-May-23 Wed
| 4.4
| 4.45
| ###
| 4.4
|
|
| 65.3
| 65.3
| 0.3 |
2007-May-22 Tue
| ###
| 4.4
| ###
| 4.4
| 174,281
| ###
| 72.3
| 72.3
| 0.3 |
2007-May-21 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-17 Thu
| ###
| 4.44
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2007-May-16 Wed
| ###
| 4.4
| ###
| 4.4
|
|
| 73.8
| 73.8
| 0.3 |
2007-May-15 Tue
| 4.42
| 4.42
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2007-May-14 Mon
| ###
| 4.47
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
| 32,354
| 0
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| 4.49
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2007-May-09 Wed
| 4.4
| 4.42
| ###
| ###
| 43,441
| ###
| ###
| ###
| 0.0 |
2007-May-08 Tue
| 4.4
| 4.48
| 4.4
| 4.44
|
|
| ###
| ###
| 0.3 |
2007-May-07 Mon
| ###
| 4.44
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-May-04 Fri
| ###
| 4.4
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2007-May-03 Thu
| ###
| 4.43
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
| 25,486
| 0
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| 4.44
| ###
| ###
| 23,575
| ###
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2007-Apr-24 Tue
| ###
| 4.44
| ###
| 4.44
| 19,623
| ###
| 82.9
| 82.9
| 0.3 |
2007-Apr-23 Mon
| ###
| 4.45
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Apr-20 Fri
| ###
| 4.45
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2007-Apr-19 Thu
| 4.45
| 4.49
| 4.4
| 4.45
|
|
| 76.6
| 76.6
| 0.3 |
2007-Apr-18 Wed
| ###
| 4.45
| ###
| 4.45
|
|
| 89.9
| 89.9
| 0.3 |
2007-Apr-17 Tue
| 4.46
| 4.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 4.45
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
2007-Apr-13 Fri
| 4.46
| 4.46
| ###
| 4.43
| 16,529
| 36,859
| ###
| ###
| ### |
2007-Apr-12 Thu
| 4.48
| 4.5
| 4.46
| 4.49
| 38,840
| ###
| ###
| ###
| ### |
2007-Apr-11 Wed
| 4.49
| 4.5
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
2007-Apr-10 Tue
| 4.4
| 4.45
| 4.4
| 4.44
| 63,227
| 279,779
| ###
| ###
| 0.3 |
2007-Apr-05 Thu
| 4.43
| 4.43
| 4.4
| 4.4
| 7,820
| 34,525
| ###
| ###
| 0.3 |
2007-Apr-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| 4.26
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Mar-30 Fri
| 4.25
| 4.28
| 4.22
| 4.28
| 24,183
| 102,777
| 67.4
| 67.4
| 0.3 |
2007-Mar-29 Thu
| ###
| ###
| 4.21
| 4.27
|
|
| 16.1
| 16.1
| ### |
2007-Mar-28 Wed
| ###
| ###
| 4.26
| ###
| 28,444
| 60,585
| 71.1
| 71.1
| 0.0 |
2007-Mar-27 Tue
| 4.27
| ###
| 4.27
| 4.28
|
|
| ###
| ###
| 0.3 |
2007-Mar-26 Mon
| 4.25
| ###
| 4.21
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2007-Mar-23 Fri
| 4.25
| ###
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2007-Mar-22 Thu
| 4.21
| ###
| 4.2
| 4.26
|
|
| ###
| ###
| 0.3 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 4.27
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| 4.21
| ###
| 67,557
| ###
| 68.1
| 68.1
| 0.0 |
2007-Mar-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
| 26,373
| 0
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| 4.25
| ###
| 4.25
| ###
| 2,847
| 6,049
| 73.4
| 73.4
| 0.0 |
2007-Mar-09 Fri
| 4.2
| 4.23
| 4.2
| 4.23
|
|
| 72.5
| 72.5
| 0.3 |
2007-Mar-08 Thu
| 4.2
| 4.23
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2007-Mar-07 Wed
| 4.2
| 4.23
| 4.2
| 4.22
| 18,576
| ###
| 65.1
| 65.1
| ### |
2007-Mar-06 Tue
| ###
| 4.23
| ###
| ###
| 7,244
| 15,321
| 20.6
| 20.6
| 0.0 |
2007-Mar-05 Mon
| 4.2
| 4.23
| ###
| ###
| 36,874
| 77,988
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| 4.2
| 4.23
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2007-Mar-01 Thu
| 4.24
| 4.27
| 4.2
| 4.26
|
|
| ###
| ###
| 0.3 |
2007-Feb-28 Wed
| 4.27
| 4.27
| ###
| 4.24
| 65,457
| 139,750
| ###
| ###
| 0.3 |
2007-Feb-27 Tue
| 4.27
| ###
| 4.25
| ###
| 61,850
| ###
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| 4.27
| 4.27
|
|
| 20.6
| 20.6
| ### |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| 4.2
| ###
| ###
| 158,984
| ###
| 88.9
| 88.9
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
| 41,384
| 0
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
| 15,948
| 0
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
| 63,979
| 0
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
| 92,329
| 0
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| 4
| ###
| ###
| ###
| 75,289
| 0
| 72.4
| 72.4
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| 4
| 49,922
| 0
| ###
| ###
| 0.3 |
2007-Feb-02 Fri
| 4
| ###
| ###
| ###
| 40,248
| 0
| 28.8
| 28.8
| 0.0 |
2007-Feb-01 Thu
| ###
| 4
| ###
| ###
| 104,482
| ###
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2007-Jan-29 Mon
| 3.8
| 3.89
| 3.8
| 3.89
|
|
| 87.0
| 87.0
| 0.3 |
2007-Jan-25 Thu
| 3.86
| 3.86
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2007-Jan-24 Wed
| 3.88
| ###
| 3.85
| 3.85
| 19,656
| ###
| 27.7
| 27.7
| 0.3 |
2007-Jan-23 Tue
| 3.7
| ###
| 3.7
| 3.88
| 69,046
| ###
| 92.5
| 92.5
| 0.3 |
2007-Jan-22 Mon
| 3.7
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Jan-19 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| ###
| 3.7
| ###
| ###
| 18,325
| ###
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
| 16,350
| 0
| 32.9
| 32.9
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| 3.59
| ###
| 56,044
| ###
| 82.9
| 82.9
| 0.0 |
2007-Jan-09 Tue
| 3.55
| ###
| 3.55
| ###
| 31,079
| ###
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| 3.58
| 3.58
| 3.51
| 3.56
| 1,383,554
| ###
| 40.0
| 40.0
| 0.3 |
2007-Jan-05 Fri
| ###
| ###
| 3.59
| 3.59
| 31,953
| 57,355
| 21.2
| 21.2
| ### |
2007-Jan-04 Thu
| 3.7
| 3.7
| ###
| ###
| 3,350
| ###
| 33.5
| 33.5
| 0.0 |
2007-Jan-03 Wed
| ###
| 3.7
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
| 43,359
| 0
| 32.7
| 32.7
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
| 46,255
| 0
| 24.4
| 24.4
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 27,441
| 0
| 62.7
| 62.7
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
| 11,646
| 0
| 85.4
| 85.4
| 0.0 |
2006-Dec-20 Wed
| 3.7
| 3.7
| ###
| ###
| 20,982
| ###
| 24.6
| 24.6
| 0.0 |
2006-Dec-19 Tue
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| 3.7
| 3.7
| ###
| ###
| 32,645
| ###
| 26.8
| 26.8
| 0.0 |
2006-Dec-15 Fri
| ###
| 3.7
| ###
| ###
| 124,382
| ###
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| 3.7
| ###
| ###
| 24,125
| ###
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| 3.7
| 3.75
| 3.7
| 3.74
|
|
| 78.6
| 78.6
| 0.3 |
2006-Dec-11 Mon
| ###
| 3.7
| ###
| 3.7
|
|
| 83.1
| 83.1
| 0.3 |
2006-Dec-08 Fri
| ###
| 3.71
| ###
| 3.7
|
|
| 81.4
| 81.4
| 0.3 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
| 14,653
| 0
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2006-Dec-05 Tue
| ###
| 3.7
| ###
| ###
| 56,057
| ###
| 36.1
| 36.1
| 0.0 |
2006-Dec-04 Mon
| ###
| 3.74
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Dec-01 Fri
| 3.7
| 3.75
| ###
| 3.74
| 10,977
| 20,581
| 79.3
| 79.3
| 0.3 |
2006-Nov-30 Thu
| 3.75
| 3.75
| ###
| 3.7
|
|
| 19.9
| 19.9
| 0.3 |
2006-Nov-29 Wed
| 3.71
| 3.75
| 3.71
| 3.75
| 22,026
| 82,156
| ###
| ###
| 0.3 |
2006-Nov-28 Tue
| 3.75
| 3.75
| 3.7
| 3.75
| 25,645
| 95,527
| ###
| ###
| 0.3 |
2006-Nov-27 Mon
| 3.75
| 3.76
| 3.75
| 3.76
| 26,788
| 100,588
| 67.9
| 67.9
| 0.3 |
2006-Nov-24 Fri
| 3.77
| 3.77
| 3.72
| 3.75
| 17,874
| ###
| 28.4
| 28.4
| 0.3 |
2006-Nov-23 Thu
| 3.76
| 3.77
| 3.76
| 3.76
| 11,724
| 44,140
| ###
| ###
| 0.3 |
2006-Nov-22 Wed
| 3.78
| 3.78
| 3.74
| 3.77
| 25,844
| 97,173
| ###
| ###
| ### |
2006-Nov-21 Tue
| 3.75
| 3.75
| 3.72
| 3.74
|
|
| ###
| ###
| 0.3 |
2006-Nov-20 Mon
| 3.74
| 3.76
| 3.73
| 3.75
| 48,772
| 182,651
| 77.7
| 77.7
| 0.3 |
2006-Nov-17 Fri
| 3.72
| 3.74
| 3.71
| 3.73
| 58,871
| ###
| ###
| ###
| ### |
2006-Nov-16 Thu
| 3.8
| 3.8
| 3.75
| 3.78
| 17,547
| ###
| 39.9
| 39.9
| 0.3 |
2006-Nov-15 Wed
| 3.58
| 3.79
| 3.58
| 3.79
|
|
| 94.1
| 94.1
| ### |
2006-Nov-14 Tue
| 3.49
| 3.55
| 3.49
| 3.55
|
|
| 80.7
| 80.7
| ### |
2006-Nov-13 Mon
| 3.48
| 3.49
| 3.45
| 3.49
|
|
| ###
| ###
| ### |
2006-Nov-10 Fri
| 3.44
| 3.49
| 3.44
| 3.49
| 15,944
| 55,245
| ###
| ###
| ### |
2006-Nov-09 Thu
| 3.48
| 3.48
| 3.43
| 3.48
|
|
| ###
| ###
| 0.2 |
2006-Nov-08 Wed
| 3.52
| 3.52
| 3.5
| 3.5
|
|
| 34.0
| 34.0
| 0.3 |
2006-Nov-07 Tue
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| 82.7
| 82.7
| 0.3 |
2006-Nov-06 Mon
| 3.54
| 3.55
| 3.5
| 3.5
|
|
| 23.2
| 23.2
| 0.3 |
2006-Nov-03 Fri
| 3.52
| 3.55
| 3.52
| 3.55
| 211,572
| ###
| 73.2
| 73.2
| ### |
2006-Nov-02 Thu
| 3.53
| 3.54
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
2006-Nov-01 Wed
| 3.57
| 3.58
| 3.55
| 3.58
| 94,177
| 335,741
| ###
| ###
| 0.3 |
2006-Oct-31 Tue
| 3.56
| ###
| 3.55
| 3.55
|
|
| 35.5
| 35.5
| ### |
2006-Oct-30 Mon
| ###
| ###
| 3.55
| 3.56
| 105,950
| ###
| ###
| ###
| 0.3 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
| 28,340
| 0
| 70.1
| 70.1
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
| 15,370
| 0
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
| 68,076
| 0
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| 3.71
| 3.72
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2006-Oct-17 Tue
| 3.74
| 3.74
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Oct-16 Mon
| 3.76
| 3.76
| 3.73
| 3.74
|
|
| 27.9
| 27.9
| 0.3 |
2006-Oct-13 Fri
| 3.73
| 3.76
| 3.73
| 3.76
|
|
| ###
| ###
| 0.3 |
2006-Oct-12 Thu
| 3.72
| 3.72
| ###
| 3.71
|
|
| 33.9
| 33.9
| ### |
2006-Oct-11 Wed
| 3.78
| 3.78
| 3.72
| 3.78
| 23,180
| 86,925
| 61.7
| 61.7
| 0.3 |
2006-Oct-10 Tue
| 3.77
| 3.77
| 3.7
| 3.7
| 22,527
| ###
| 15.5
| 15.5
| 0.3 |
2006-Oct-09 Mon
| 3.8
| 3.8
| 3.7
| 3.78
| 16,448
| 61,680
| 28.8
| 28.8
| 0.3 |
2006-Oct-06 Fri
| 3.83
| 3.83
| 3.79
| 3.83
| 34,250
| ###
| 64.5
| 64.5
| ### |
2006-Oct-05 Thu
| 3.78
| 3.85
| 3.77
| 3.79
|
|
| 65.1
| 65.1
| ### |
2006-Oct-04 Wed
| ###
| 3.85
| ###
| 3.76
| 21,725
| 41,820
| ###
| ###
| 0.3 |
2006-Oct-03 Tue
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| 3.57
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Sep-29 Fri
| 3.5
| 3.57
| 3.5
| 3.57
| 72,954
| ###
| ###
| ###
| 0.3 |
2006-Sep-28 Thu
| 3.5
| 3.52
| 3.49
| 3.52
|
|
| ###
| ###
| ### |
2006-Sep-27 Wed
| 3.5
| 3.5
| 3.48
| 3.5
| 52,752
| ###
| ###
| ###
| 0.3 |
2006-Sep-26 Tue
| 3.49
| 3.5
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2006-Sep-25 Mon
| 3.5
| 3.54
| 3.45
| 3.47
|
|
| 23.8
| 23.8
| 0.2 |
2006-Sep-22 Fri
| 3.47
| 3.5
| 3.44
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Sep-21 Thu
| 3.46
| 3.46
| 3.43
| 3.46
| 76,087
| ###
| ###
| ###
| 0.2 |
2006-Sep-20 Wed
| 3.45
| 3.45
| 3.43
| 3.45
|
|
| ###
| ###
| ### |
2006-Sep-19 Tue
| 3.45
| 3.45
| 3.44
| 3.45
| 12,442
| ###
| 72.4
| 72.4
| ### |
2006-Sep-18 Mon
| 3.46
| 3.46
| 3.45
| 3.46
| 4,670
| ###
| 67.3
| 67.3
| 0.2 |
2006-Sep-15 Fri
| 3.47
| 3.47
| 3.45
| 3.46
| 135,150
| ###
| 31.2
| 31.2
| 0.2 |
2006-Sep-14 Thu
| 3.46
| 3.47
| 3.46
| 3.47
|
|
| 62.7
| 62.7
| 0.2 |
2006-Sep-13 Wed
| 3.5
| 3.51
| 3.47
| 3.5
| 33,546
| 117,075
| ###
| ###
| 0.3 |
2006-Sep-12 Tue
| 3.4
| 3.54
| 3.4
| 3.5
| 17,750
| ###
| 94.7
| 94.7
| 0.3 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2006-Sep-08 Fri
| 3.43
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| 3.43
| 3.43
| 3.4
| 3.4
| 17,458
| ###
| 22.5
| 22.5
| 0.2 |
2006-Sep-06 Wed
| 3.4
| 3.43
| 3.4
| 3.43
|
|
| 76.9
| 76.9
| 0.2 |
2006-Sep-05 Tue
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| 26.9
| 26.9
| 0.2 |
2006-Sep-04 Mon
| 3.44
| 3.45
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-Sep-01 Fri
| 3.42
| 3.45
| 3.42
| 3.42
| 12,656
| 43,473
| 69.1
| 69.1
| 0.2 |
2006-Aug-31 Thu
| 3.26
| 3.4
| 3.26
| 3.4
| 55,353
| 184,325
| ###
| ###
| 0.2 |
2006-Aug-30 Wed
| ###
| 3.26
| ###
| 3.24
| 50,948
| 83,045
| ###
| ###
| ### |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 9,254
| 0
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
| 49,627
| 0
| 31.6
| 31.6
| 0.0 |
2006-Aug-25 Fri
| 3.21
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| 3.29
| 3.29
| 3.2
| 3.2
| 12,749
| 41,370
| ###
| ###
| 0.2 |
2006-Aug-23 Wed
| 3.25
| 3.29
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2006-Aug-22 Tue
| ###
| 3.23
| ###
| 3.23
| 103,350
| ###
| ###
| ###
| ### |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
| 24,928
| 0
| 80.2
| 80.2
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
| 55,340
| 0
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 3
| ###
| 3
| ###
| 58,283
| 87,424
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2006-Aug-14 Mon
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| 3
| 37,223
| 0
| 11.8
| 11.8
| 0.2 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
| 25,974
| 0
| 16.7
| 16.7
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
| 7,847
| 0
| 81.3
| 81.3
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
| 19,080
| 0
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
| 15,022
| 0
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
| 11,545
| 0
| 83.6
| 83.6
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
| 13,122
| 0
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
| 29,025
| 0
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| 3.2
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 104,948
| ###
| ###
| ###
| 0.2 |
2006-Jul-12 Wed
| 3.2
| 3.2
| ###
| 3.2
| 6,526
| 10,441
| ###
| ###
| 0.2 |
2006-Jul-11 Tue
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| 3.23
| 3.24
| 3.23
| 3.24
| 50,648
| 163,846
| 67.5
| 67.5
| ### |
2006-Jul-07 Fri
| ###
| 3.23
| ###
| 3.23
|
|
| 81.8
| 81.8
| ### |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 21,076
| 0
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
| 16,989
| 0
| 72.7
| 72.7
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2006-Jun-30 Fri
| ###
| 3.2
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2006-Jun-27 Tue
| ###
| 3.23
| ###
| ###
| 34,055
| ###
| 72.5
| 72.5
| 0.0 |
2006-Jun-26 Mon
| 3.21
| 3.21
| ###
| ###
| 33,657
| ###
| 26.7
| 26.7
| 0.0 |
2006-Jun-23 Fri
| 3.23
| 3.24
| 3.2
| 3.23
| 37,670
| ###
| 72.7
| 72.7
| ### |
2006-Jun-22 Thu
| 3.22
| 3.25
| 3.21
| 3.24
| 295,624
| ###
| 69.9
| 69.9
| ### |
2006-Jun-21 Wed
| 3.23
| 3.25
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2006-Jun-20 Tue
| 3.23
| 3.25
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2006-Jun-19 Mon
| 3.24
| 3.27
| 3.23
| 3.23
|
|
| 42.3
| 42.3
| ### |
2006-Jun-16 Fri
| ###
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| 3.27
| 3.27
| 3.25
| 3.25
|
|
| 33.1
| 33.1
| 0.2 |
2006-Jun-13 Tue
| 3.26
| ###
| 3.26
| ###
| 117,588
| ###
| 89.1
| 89.1
| 0.0 |
2006-Jun-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-08 Thu
| 3.26
| ###
| 3.25
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2006-Jun-07 Wed
| 3.28
| 3.28
| 3.25
| 3.25
|
|
| 27.0
| 27.0
| 0.2 |
2006-Jun-06 Tue
| 3.21
| 3.28
| 3.21
| 3.28
|
|
| 90.8
| 90.8
| 0.2 |
2006-Jun-05 Mon
| 3.2
| 3.23
| 3.2
| 3.2
| 62,842
| ###
| 68.6
| 68.6
| 0.2 |
2006-Jun-02 Fri
| 3.22
| 3.22
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2006-Jun-01 Thu
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| 20.2
| 20.2
| 0.2 |
2006-May-31 Wed
| ###
| 3.23
| ###
| 3.2
|
|
| 72.7
| 72.7
| 0.2 |
2006-May-30 Tue
| ###
| 3.2
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2006-May-29 Mon
| 3.22
| 3.22
| ###
| ###
| 105,323
| 169,570
| ###
| ###
| 0.0 |
2006-May-26 Fri
| 3.21
| 3.28
| 3.21
| 3.25
|
|
| 73.2
| 73.2
| 0.2 |
2006-May-25 Thu
| 3.23
| 3.23
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2006-May-24 Wed
| 3.21
| 3.24
| 3.21
| 3.23
| 76,076
| 245,345
| ###
| ###
| ### |
2006-May-23 Tue
| 3.21
| 3.22
| 3.21
| 3.21
|
|
| 73.1
| 73.1
| ### |
2006-May-22 Mon
| 3.23
| 3.23
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2006-May-19 Fri
| 3.21
| 3.21
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2006-May-18 Thu
| 3.23
| 3.23
| 3.21
| 3.21
| 92,621
| ###
| ###
| ###
| ### |
2006-May-17 Wed
| 3.21
| 3.24
| 3.21
| 3.22
|
|
| 66.1
| 66.1
| 0.2 |
2006-May-16 Tue
| 3.21
| 3.21
| 3.21
| 3.21
| 34,740
| ###
| ###
| ###
| ### |
2006-May-15 Mon
| 3.29
| ###
| 3.2
| 3.2
| 83,029
| 132,846
| ###
| ###
| 0.2 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
| 16,445
| 0
| ###
| ###
| 0.0 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2006-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
| 65,579
| 0
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
| 14,755
| 0
| 65.0
| 65.0
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| 33,950
| 0
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2006-May-03 Wed
| 3.27
| ###
| 3.27
| 3.27
|
|
| 68.5
| 68.5
| ### |
2006-May-02 Tue
| 3.27
| 3.27
| 3.27
| 3.27
| 31,020
| ###
| ###
| ###
| ### |
2006-May-01 Mon
| ###
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2006-Apr-27 Thu
| 3.4
| 3.4
| ###
| ###
| 507,851
| 863,346
| 2.8
| 2.8
| 0.0 |
2006-Apr-26 Wed
| 3.4
| 3.44
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
2006-Apr-24 Mon
| 3.5
| 3.5
| 3.4
| 3.4
|
|
| 11.8
| 11.8
| 0.2 |
2006-Apr-21 Fri
| 3.5
| 3.52
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Apr-20 Thu
| 3.49
| 3.5
| 3.49
| 3.5
| 36,488
| 127,525
| ###
| ###
| 0.3 |
2006-Apr-19 Wed
| 3.5
| 3.53
| 3.5
| 3.53
| 338,281
| 1,189,057
| ###
| ###
| 0.3 |
2006-Apr-18 Tue
| 3.57
| 3.57
| 3.51
| 3.51
|
|
| 19.3
| 19.3
| ### |
2006-Apr-13 Thu
| 3.53
| 3.54
| 3.53
| 3.54
|
|
| ###
| ###
| 0.3 |
2006-Apr-11 Tue
| 3.54
| 3.55
| 3.54
| 3.55
|
|
| 68.3
| 68.3
| ### |
2006-Apr-10 Mon
| 3.4
| 3.55
| 3.4
| 3.55
|
|
| 93.5
| 93.5
| ### |
2006-Apr-07 Fri
| 3.5
| 3.55
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Apr-06 Thu
| 3.56
| 3.57
| 3.5
| 3.55
| 141,384
| ###
| ###
| ###
| ### |
2006-Apr-05 Wed
| 3.52
| ###
| 3.52
| 3.56
|
|
| 75.6
| 75.6
| 0.3 |
2006-Apr-04 Tue
| 3.5
| 3.54
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2006-Apr-03 Mon
| 3.42
| 3.48
| 3.42
| 3.48
|
|
| 81.2
| 81.2
| 0.2 |
2006-Mar-31 Fri
| 3.4
| 3.41
| 3.4
| 3.41
| 62,944
| 214,324
| ###
| ###
| ### |
2006-Mar-30 Thu
| 3.5
| 3.5
| ###
| 3.4
| 26,052
| ###
| ###
| ###
| 0.2 |
2006-Mar-29 Wed
| 3.57
| 3.57
| 3.5
| 3.57
|
|
| ###
| ###
| 0.3 |
2006-Mar-28 Tue
| 3.49
| ###
| 3.49
| 3.57
| 168,027
| ###
| 81.8
| 81.8
| 0.3 |
2006-Mar-27 Mon
| 3.53
| 3.54
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Mar-24 Fri
| 3.54
| 3.56
| 3.5
| 3.5
| 119,559
| 422,043
| 22.3
| 22.3
| 0.3 |
2006-Mar-23 Thu
| 3.47
| 3.56
| 3.47
| 3.55
| 85,378
| ###
| 85.5
| 85.5
| ### |
2006-Mar-22 Wed
| ###
| 3.46
| ###
| 3.46
| 44,477
| 76,945
| 89.8
| 89.8
| 0.2 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
| 44,259
| 0
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2006-Mar-15 Wed
| 3.28
| ###
| 3.28
| ###
| 20,750
| ###
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| 3.28
| 3.28
| 15,880
| 26,043
| 28.3
| 28.3
| 0.2 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
| 12,440
| 0
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 3.27
| ###
| 3.27
| ###
| 10,573
| 17,286
| 83.4
| 83.4
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| 3.2
| 3.27
|
|
| 12.9
| 12.9
| ### |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
| 25,588
| 0
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
| 139,870
| 0
| 72.7
| 72.7
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
| 138,828
| 0
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| 3.28
| ###
| 3.28
| ###
| 128,458
| 210,671
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 3.25
| 3.28
| 3.24
| 3.28
|
|
| ###
| ###
| 0.2 |
2006-Feb-28 Tue
| ###
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
| 64,048
| 0
| 68.3
| 68.3
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
| 124,544
| 0
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| 3
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
| 242,059
| 0
| 82.7
| 82.7
| 0.0 |
2006-Feb-16 Thu
| 2.87
| ###
| 2.85
| ###
| 114,255
| ###
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| 2.85
| ###
| 2.85
| 2.87
| 54,855
| ###
| 79.1
| 79.1
| ### |
2006-Feb-14 Tue
| 2.84
| 2.84
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2006-Feb-13 Mon
| 2.85
| 2.87
| 2.84
| 2.87
|
|
| ###
| ###
| ### |
2006-Feb-10 Fri
| 2.82
| 2.85
| 2.82
| 2.85
| 83,626
| 237,079
| ###
| ###
| ### |
2006-Feb-09 Thu
| 2.74
| 2.82
| 2.74
| 2.81
| 10,555
| 29,342
| 83.3
| 83.3
| ### |
2006-Feb-08 Wed
| 2.7
| 2.8
| 2.7
| 2.74
|
|
| 88.7
| 88.7
| 0.2 |
2006-Feb-07 Tue
| ###
| 2.7
| ###
| ###
| 84,751
| ###
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| ###
| 2.7
| ###
| ###
| 38,253
| 51,641
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
| 53,852
| 0
| 78.2
| 78.2
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2006-Feb-01 Wed
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2006-Jan-31 Tue
| 2.7
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2006-Jan-30 Mon
| 2.73
| 2.73
| ###
| ###
| 56,623
| ###
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 2.74
| 2.74
| 2.72
| 2.72
| 39,843
| 108,771
| ###
| ###
| 0.2 |
2006-Jan-25 Wed
| 2.75
| 2.75
| 2.72
| 2.72
| 44,350
| ###
| 21.5
| 21.5
| 0.2 |
2006-Jan-24 Tue
| 2.74
| 2.76
| 2.74
| 2.75
|
|
| 71.3
| 71.3
| ### |
2006-Jan-23 Mon
| 2.8
| 2.8
| 2.73
| 2.76
|
|
| 20.6
| 20.6
| 0.2 |
2006-Jan-20 Fri
| 2.76
| 2.78
| 2.75
| 2.78
|
|
| 70.8
| 70.8
| 0.2 |
2006-Jan-19 Thu
| 2.75
| 2.76
| 2.75
| 2.76
|
|
| 63.6
| 63.6
| 0.2 |
2006-Jan-18 Wed
| 2.8
| 2.8
| 2.75
| 2.76
| 481,889
| 1,337,241
| ###
| ###
| 0.2 |
2006-Jan-17 Tue
| 2.85
| 2.85
| 2.81
| 2.82
| 37,559
| ###
| ###
| ###
| ### |
2006-Jan-16 Mon
| 2.87
| 2.87
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2006-Jan-13 Fri
| 2.88
| 2.88
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2006-Jan-12 Thu
| 2.87
| 2.88
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2006-Jan-11 Wed
| 2.89
| ###
| 2.85
| 2.88
|
|
| 29.5
| 29.5
| 0.2 |
2006-Jan-10 Tue
| ###
| ###
| 2.83
| 2.85
|
|
| 21.1
| 21.1
| ### |
2006-Jan-09 Mon
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| 2.86
| 2.86
| 2.84
| 2.84
|
|
| 28.3
| 28.3
| 0.2 |
2006-Jan-05 Thu
| 2.86
| 2.86
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2006-Jan-04 Wed
| 2.86
| 2.88
| 2.86
| 2.88
|
|
| ###
| ###
| 0.2 |
2006-Jan-03 Tue
| 2.88
| 2.88
| 2.85
| 2.85
|
|
| 19.0
| 19.0
| ### |
2005-Dec-30 Fri
| 2.89
| 2.89
| 2.85
| 2.86
|
|
| 16.7
| 16.7
| 0.2 |
2005-Dec-29 Thu
| 2.86
| 2.89
| 2.86
| 2.89
| 6,824
| ###
| 75.0
| 75.0
| ### |
2005-Dec-28 Wed
| 2.85
| 2.88
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2005-Dec-27 Tue
| 2.85
| 2.88
| 2.85
| 2.85
| 20,455
| ###
| 68.0
| 68.0
| ### |
2005-Dec-23 Fri
| 2.85
| 2.88
| 2.85
| 2.85
| 20,455
| ###
| 68.0
| 68.0
| ### |
2005-Dec-22 Thu
| 2.89
| 2.89
| 2.85
| 2.87
| 131,848
| ###
| ###
| ###
| ### |
2005-Dec-21 Wed
| 2.89
| 2.89
| 2.87
| 2.89
| 261,870
| 754,185
| 68.0
| 68.0
| ### |
2005-Dec-20 Tue
| 2.89
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2005-Dec-19 Mon
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| 2.89
| 2.89
| 2.84
| 2.86
| 38,746
| ###
| ###
| ###
| 0.2 |
2005-Dec-15 Thu
| 2.89
| ###
| 2.88
| ###
| 40,052
| 57,674
| 75.7
| 75.7
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| 2.89
| ###
| 78,578
| 113,545
| 67.8
| 67.8
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| 2.87
| ###
| 69,848
| ###
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| 2.87
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| 2.89
| ###
| 2.87
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-Dec-08 Thu
| 2.88
| ###
| 2.87
| 2.88
| 242,641
| 348,189
| ###
| ###
| 0.2 |
2005-Dec-07 Wed
| 2.88
| ###
| 2.88
| ###
| 13,829
| ###
| 73.9
| 73.9
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| 2.84
| 2.86
| 2.84
| 2.86
| 42,752
| 121,843
| ###
| ###
| 0.2 |
2005-Dec-02 Fri
| 2.86
| ###
| 2.86
| 2.86
|
|
| 71.5
| 71.5
| 0.2 |
2005-Dec-01 Thu
| 2.87
| 2.87
| 2.82
| 2.86
|
|
| ###
| ###
| 0.2 |
2005-Nov-30 Wed
| 2.88
| 2.89
| 2.86
| 2.89
|
|
| ###
| ###
| ### |
2005-Nov-29 Tue
| 2.83
| 2.87
| 2.82
| 2.87
|
|
| ###
| ###
| ### |
2005-Nov-28 Mon
| 2.84
| 2.84
| 2.83
| 2.83
| 30,856
| 87,476
| ###
| ###
| 0.2 |
2005-Nov-25 Fri
| 2.83
| 2.85
| 2.83
| 2.84
|
|
| ###
| ###
| 0.2 |
2005-Nov-24 Thu
| 2.8
| 2.84
| 2.8
| 2.84
|
|
| 81.2
| 81.2
| 0.2 |
2005-Nov-23 Wed
| 2.83
| 2.85
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Nov-22 Tue
| 2.89
| ###
| 2.85
| 2.86
|
|
| 28.1
| 28.1
| 0.2 |
2005-Nov-21 Mon
| 2.87
| ###
| 2.86
| ###
| 27,324
| 39,073
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| 2.87
| 2.88
|
|
| 23.5
| 23.5
| 0.2 |
2005-Nov-17 Thu
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 2.85
| ###
| 2.85
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2005-Nov-15 Tue
| 2.89
| ###
| 2.85
| 2.85
| 74,254
| ###
| 20.9
| 20.9
| ### |
2005-Nov-14 Mon
| ###
| ###
| 2.86
| 2.86
| 194,828
| ###
| 23.7
| 23.7
| 0.2 |
2005-Nov-11 Fri
| ###
| ###
| 2.88
| ###
| 808,647
| 1,164,451
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| 2.89
| 2.89
| 240,386
| 347,357
| ###
| ###
| ### |
2005-Nov-09 Wed
| 2.87
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| 2.82
| 2.88
| 2.82
| 2.88
| 13,789
| ###
| 85.4
| 85.4
| 0.2 |
2005-Nov-07 Mon
| 2.8
| 2.89
| 2.8
| 2.81
| 83,945
| 238,823
| ###
| ###
| ### |
2005-Nov-04 Fri
| 2.81
| 2.81
| 2.78
| 2.8
| 120,824
| ###
| ###
| ###
| 0.2 |
2005-Nov-03 Thu
| 2.77
| 2.8
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Nov-02 Wed
| 2.76
| 2.77
| 2.76
| 2.77
| 129,157
| ###
| 75.8
| 75.8
| 0.2 |
2005-Nov-01 Tue
| 2.75
| 2.75
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2005-Oct-31 Mon
| 2.75
| 2.75
| 2.73
| 2.75
| 111,150
| 304,551
| 63.8
| 63.8
| ### |
2005-Oct-28 Fri
| 2.73
| 2.74
| 2.73
| 2.73
| 137,888
| 377,123
| 72.4
| 72.4
| ### |
2005-Oct-27 Thu
| 2.77
| 2.77
| 2.73
| 2.73
| 103,847
| 285,579
| 23.0
| 23.0
| ### |
2005-Oct-26 Wed
| 2.75
| 2.78
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2005-Oct-25 Tue
| 2.79
| 2.79
| 2.74
| 2.75
|
|
| 21.4
| 21.4
| ### |
2005-Oct-24 Mon
| 2.76
| 2.79
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2005-Oct-21 Fri
| 2.78
| 2.8
| 2.75
| 2.8
| 35,341
| 98,071
| ###
| ###
| 0.2 |
2005-Oct-20 Thu
| 2.79
| 2.8
| 2.76
| 2.79
|
|
| ###
| ###
| ### |
2005-Oct-19 Wed
| 2.76
| 2.8
| 2.76
| 2.76
| 60,424
| 167,978
| ###
| ###
| 0.2 |
2005-Oct-18 Tue
| 2.78
| 2.8
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2005-Oct-17 Mon
| 2.78
| 2.79
| 2.76
| 2.76
| 27,620
| 76,645
| 27.3
| 27.3
| 0.2 |
2005-Oct-14 Fri
| 2.8
| 2.81
| 2.75
| 2.8
| 41,984
| ###
| 73.6
| 73.6
| 0.2 |
2005-Oct-13 Thu
| 2.7
| 2.8
| ###
| 2.8
|
|
| 92.1
| 92.1
| 0.2 |
2005-Oct-12 Wed
| 2.78
| 2.78
| ###
| 2.7
| 100,752
| 140,045
| ###
| ###
| 0.2 |
2005-Oct-11 Tue
| 2.82
| 2.82
| 2.75
| 2.78
|
|
| 22.6
| 22.6
| 0.2 |
2005-Oct-10 Mon
| ###
| 2.83
| ###
| 2.78
| 87,288
| ###
| ###
| ###
| 0.2 |
2005-Oct-07 Fri
| 2.89
| ###
| 2.87
| ###
| 248,843
| 357,089
| 61.3
| 61.3
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| 2.85
| 2.86
| 112,852
| ###
| ###
| ###
| 0.2 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
| 78,656
| 0
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 198,525
| 0
| 83.8
| 83.8
| 0.0 |
2005-Sep-26 Mon
| ###
| 3
| ###
| ###
| 75,541
| ###
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| 3
| 3
| ###
| ###
| 81,679
| ###
| ###
| ###
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| 3
| 3
| ###
| ###
| 136,223
| ###
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 114,445
| 0
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| 3
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2005-Sep-13 Tue
| 3
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2005-Sep-12 Mon
| ###
| 3
| ###
| 3
| 106,358
| ###
| ###
| ###
| 0.2 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
| 85,644
| 0
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Sep-07 Wed
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 52,484
| 0
| 33.5
| 33.5
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 43,048
| 0
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
| 37,384
| 0
| 84.5
| 84.5
| 0.0 |
2005-Aug-30 Tue
| 3
| 3
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2005-Aug-29 Mon
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 3
| 3
| ###
| ###
| 119,978
| ###
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 2.87
| ###
| 2.87
| 3
|
|
| ###
| ###
| 0.2 |
2005-Aug-22 Mon
| ###
| ###
| 2.85
| 2.85
| 115,984
| 165,277
| 8.9
| 8.9
| ### |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
| 71,925
| 0
| 28.7
| 28.7
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
| 55,453
| 0
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| 2.89
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| 2.86
| 2.89
| 120,547
| 172,382
| ###
| ###
| ### |
2005-Aug-12 Fri
| ###
| ###
| 2.88
| ###
| 117,148
| ###
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| 2.88
| 2.88
|
|
| 11.9
| 11.9
| 0.2 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 245,576
| 0
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 500,151
| 0
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| ###
| 3
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2005-Aug-04 Thu
| 3.26
| 3.26
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
| 78,049
| 0
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 36,725
| 0
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 3.26
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| 3.26
| 3.26
| 68,625
| 111,858
| 19.5
| 19.5
| 0.2 |
2005-Jul-28 Thu
| 3.28
| ###
| 3.25
| ###
| 63,075
| ###
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2005-Jul-26 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| 3.44
| 3.44
| ###
| 3.4
| 95,359
| ###
| 20.5
| 20.5
| 0.2 |
2005-Jul-22 Fri
| ###
| 3.41
| ###
| 3.4
| 113,386
| 193,323
| ###
| ###
| 0.2 |
2005-Jul-21 Thu
| ###
| 3.41
| ###
| ###
| 198,082
| 337,729
| 76.4
| 76.4
| 0.0 |
2005-Jul-20 Wed
| 3.28
| ###
| 3.25
| 3.28
|
|
| 67.1
| 67.1
| 0.2 |
2005-Jul-19 Tue
| 3.23
| 3.27
| ###
| 3.24
|
|
| 72.3
| 72.3
| ### |
2005-Jul-18 Mon
| ###
| 3.25
| ###
| 3.2
|
|
| 76.6
| 76.6
| 0.2 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
| 108,745
| 0
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 340,844
| 0
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| 3.2
| 3.2
| ###
| ###
| 172,923
| 276,676
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| 3.22
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2005-Jul-07 Thu
| 3.25
| 3.25
| ###
| ###
| 147,754
| ###
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| 3.2
|
|
| 90.1
| 90.1
| 0.2 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2005-Jul-04 Mon
| 3
| ###
| 3
| ###
| 126,426
| ###
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
| 254,688
| 0
| 61.2
| 61.2
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
| 148,645
| 0
| 24.9
| 24.9
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
| 63,151
| 0
| 73.1
| 73.1
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
| 108,188
| 0
| 13.5
| 13.5
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 104,026
| 0
| 40.1
| 40.1
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
| 84,088
| 0
| 71.8
| 71.8
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2005-Jun-22 Wed
| ###
| 3.23
| ###
| 3.21
|
|
| 84.8
| 84.8
| ### |
2005-Jun-21 Tue
| 3.23
| 3.23
| ###
| ###
| 95,386
| 154,048
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 3.27
| 3.27
| 3.22
| 3.23
| 73,084
| 237,157
| ###
| ###
| ### |
2005-Jun-17 Fri
| 3.24
| 3.25
| 3.22
| 3.25
| 150,227
| 485,984
| 62.6
| 62.6
| 0.2 |
2005-Jun-16 Thu
| 3.25
| 3.25
| 3.24
| 3.25
|
|
| 69.6
| 69.6
| 0.2 |
2005-Jun-15 Wed
| 3.25
| 3.25
| 3.23
| 3.25
|
|
| 69.2
| 69.2
| 0.2 |
2005-Jun-14 Tue
| 3.26
| 3.26
| 3.24
| 3.25
| 34,823
| 113,174
| 34.3
| 34.3
| 0.2 |
2005-Jun-10 Fri
| 3.22
| 3.25
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Jun-09 Thu
| 3.25
| 3.26
| 3.22
| 3.22
| 106,550
| 345,222
| 26.4
| 26.4
| 0.2 |
2005-Jun-08 Wed
| 3.24
| 3.25
| 3.23
| 3.23
| 133,284
| 431,840
| ###
| ###
| ### |
2005-Jun-07 Tue
| 3.24
| 3.25
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2005-Jun-06 Mon
| 3.25
| 3.25
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Jun-03 Fri
| 3.24
| 3.25
| 3.24
| 3.24
|
|
| 66.6
| 66.6
| ### |
2005-Jun-02 Thu
| 3.25
| 3.25
| 3.23
| 3.24
| 71,349
| 231,170
| 30.3
| 30.3
| ### |
2005-Jun-01 Wed
| 3.28
| 3.28
| 3.25
| 3.25
| 43,428
| ###
| ###
| ###
| 0.2 |
2005-May-31 Tue
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-May-30 Mon
| 3.29
| ###
| 3.27
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2005-May-27 Fri
| 3.28
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2005-May-26 Thu
| ###
| ###
| 3.22
| 3.28
| 127,586
| ###
| ###
| ###
| 0.2 |
2005-May-25 Wed
| 3.2
| ###
| 3.2
| ###
| 69,577
| 111,323
| 88.4
| 88.4
| 0.0 |
2005-May-24 Tue
| ###
| 3.2
| ###
| ###
| 363,943
| ###
| ###
| ###
| 0.0 |
2005-May-23 Mon
| 3.2
| 3.25
| ###
| ###
| 76,920
| ###
| 24.0
| 24.0
| 0.0 |
2005-May-20 Fri
| ###
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| 3.21
| 3.21
| ###
| 3.2
|
|
| 41.0
| 41.0
| 0.2 |
2005-May-16 Mon
| 3.2
| 3.23
| ###
| 3.21
| 78,128
| 126,176
| ###
| ###
| ### |
2005-May-13 Fri
| ###
| 3.21
| ###
| 3.2
|
|
| 77.1
| 77.1
| 0.2 |
2005-May-12 Thu
| ###
| 3.23
| ###
| ###
| 82,422
| ###
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 3.2
| 3.23
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2005-May-10 Tue
| ###
| 3.22
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-May-09 Mon
| 3.2
| 3.25
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2005-May-06 Fri
| 3.2
| 3.25
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2005-May-05 Thu
| ###
| ###
| ###
| 3.2
| 56,549
| 0
| 16.5
| 16.5
| 0.2 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 167,184
| 0
| 39.6
| 39.6
| 0.0 |
2005-May-03 Tue
| ###
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Apr-29 Fri
| 3.41
| 3.41
| ###
| ###
| 46,521
| ###
| 26.1
| 26.1
| 0.0 |
2005-Apr-28 Thu
| 3.4
| 3.45
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
2005-Apr-27 Wed
| 3.5
| 3.5
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2005-Apr-26 Tue
| 3.56
| 3.56
| 3.5
| 3.52
| 62,246
| 219,728
| ###
| ###
| ### |
2005-Apr-22 Fri
| ###
| ###
| 3.55
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2005-Apr-21 Thu
| 3.57
| ###
| 3.55
| 3.58
|
|
| 72.4
| 72.4
| 0.3 |
2005-Apr-20 Wed
| 3.55
| ###
| 3.55
| ###
| 38,945
| 69,127
| 82.8
| 82.8
| 0.0 |
2005-Apr-19 Tue
| 3.57
| ###
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2005-Apr-18 Mon
| 3.58
| 3.58
| 3.49
| 3.55
|
|
| 38.6
| 38.6
| ### |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2005-Apr-13 Wed
| ###
| 3.7
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| 3.57
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2005-Apr-11 Mon
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| 3.75
| 3.78
| 3.73
| 3.78
| 23,743
| 89,154
| 74.3
| 74.3
| 0.3 |
2005-Apr-07 Thu
| 3.75
| 3.75
| 3.72
| 3.72
| 27,344
| 102,129
| ###
| ###
| 0.3 |
2005-Apr-06 Wed
| 3.77
| 3.79
| 3.71
| 3.75
|
|
| ###
| ###
| 0.3 |
2005-Apr-05 Tue
| 3.76
| 3.78
| 3.76
| 3.77
| 10,950
| 41,281
| 73.7
| 73.7
| ### |
2005-Apr-04 Mon
| 3.79
| 3.79
| 3.77
| 3.77
| 30,370
| ###
| ###
| ###
| ### |
2005-Apr-01 Fri
| 3.85
| 3.85
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
2005-Mar-31 Thu
| 3.86
| 3.86
| 3.84
| 3.85
| 24,479
| 94,244
| ###
| ###
| 0.3 |
2005-Mar-30 Wed
| ###
| ###
| 3.85
| 3.85
| 44,020
| ###
| ###
| ###
| 0.3 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
| 6,988
| 0
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2005-Mar-22 Tue
| ###
| 4
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| 3.87
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| 3.87
| ###
| 63,823
| ###
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| 3.89
| ###
| 3.88
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2005-Mar-15 Tue
| 3.79
| 3.89
| 3.79
| 3.89
|
|
| 88.5
| 88.5
| 0.3 |
2005-Mar-14 Mon
| 3.8
| 3.81
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
2005-Mar-11 Fri
| 3.8
| 3.8
| 3.78
| 3.79
|
|
| 29.4
| 29.4
| ### |
2005-Mar-10 Thu
| 3.8
| 3.8
| 3.77
| 3.8
|
|
| ###
| ###
| ### |
2005-Mar-09 Wed
| 3.78
| 3.8
| 3.78
| 3.8
|
|
| 73.8
| 73.8
| ### |
2005-Mar-08 Tue
| 3.78
| 3.8
| 3.77
| 3.77
| 125,150
| ###
| ###
| ###
| ### |
2005-Mar-07 Mon
| 3.79
| 3.8
| 3.77
| 3.79
| 82,187
| 311,077
| 68.4
| 68.4
| ### |
2005-Mar-04 Fri
| 3.79
| 3.8
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
2005-Mar-03 Thu
| 3.81
| 3.81
| 3.79
| 3.79
| 21,229
| 80,670
| ###
| ###
| ### |
2005-Mar-02 Wed
| 3.8
| 3.81
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2005-Mar-01 Tue
| 3.82
| 3.82
| 3.77
| 3.78
|
|
| 26.7
| 26.7
| 0.3 |
2005-Feb-28 Mon
| 3.79
| 3.82
| 3.78
| 3.81
|
|
| ###
| ###
| 0.3 |
2005-Feb-25 Fri
| 3.79
| 3.84
| 3.76
| 3.78
| 8,774
| 33,341
| ###
| ###
| 0.3 |
2005-Feb-24 Thu
| 3.7
| 3.79
| 3.7
| 3.79
| 96,189
| 360,227
| ###
| ###
| ### |
2005-Feb-23 Wed
| 3.78
| 3.78
| 3.75
| 3.75
| 218,041
| 820,924
| ###
| ###
| 0.3 |
2005-Feb-22 Tue
| 3.89
| 3.89
| 3.76
| 3.78
| 148,473
| ###
| ###
| ###
| 0.3 |
2005-Feb-21 Mon
| 3.84
| 3.84
| 3.8
| 3.8
|
|
| 28.9
| 28.9
| ### |
2005-Feb-18 Fri
| 3.87
| 3.87
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2005-Feb-17 Thu
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2005-Feb-16 Wed
| 3.75
| ###
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| 3.72
| 3.75
| 3.71
| 3.72
|
|
| 73.7
| 73.7
| 0.3 |
2005-Feb-14 Mon
| 3.72
| 3.72
| 3.71
| 3.71
| 16,854
| ###
| ###
| ###
| ### |
2005-Feb-11 Fri
| 3.74
| 3.76
| 3.71
| 3.71
|
|
| 23.2
| 23.2
| ### |
2005-Feb-10 Thu
| 3.75
| 3.76
| 3.74
| 3.75
|
|
| 74.2
| 74.2
| 0.3 |
2005-Feb-09 Wed
| 3.75
| 3.76
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2005-Feb-08 Tue
| 3.74
| 3.75
| 3.71
| 3.75
| 202,848
| 756,623
| ###
| ###
| 0.3 |
2005-Feb-07 Mon
| 3.71
| 3.74
| 3.7
| 3.74
|
|
| 77.7
| 77.7
| 0.3 |
2005-Feb-04 Fri
| 3.73
| 3.74
| 3.71
| 3.73
|
|
| ###
| ###
| ### |
2005-Feb-03 Thu
| 3.76
| 3.76
| 3.73
| 3.74
| 281,544
| 1,054,382
| ###
| ###
| 0.3 |
2005-Feb-02 Wed
| 3.75
| 3.76
| 3.74
| 3.75
| 107,453
| 402,948
| 71.1
| 71.1
| 0.3 |
2005-Feb-01 Tue
| 3.76
| 3.77
| 3.74
| 3.74
| 32,552
| ###
| 33.2
| 33.2
| 0.3 |
2005-Jan-31 Mon
| 3.74
| 3.75
| 3.72
| 3.75
| 357,572
| ###
| 75.0
| 75.0
| 0.3 |
2005-Jan-28 Fri
| 3.75
| 3.75
| 3.71
| 3.75
|
|
| 70.0
| 70.0
| 0.3 |
2005-Jan-27 Thu
| 3.76
| 3.76
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2005-Jan-25 Tue
| 3.73
| 3.76
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2005-Jan-24 Mon
| 3.77
| 3.78
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
2005-Jan-21 Fri
| 3.72
| 3.79
| 3.72
| 3.79
| 36,956
| ###
| ###
| ###
| ### |
2005-Jan-20 Thu
| 3.71
| 3.74
| ###
| 3.72
|
|
| 74.0
| 74.0
| 0.3 |
2005-Jan-19 Wed
| 3.74
| 3.76
| 3.74
| 3.74
| 52,084
| ###
| 75.6
| 75.6
| 0.3 |
2005-Jan-18 Tue
| 3.77
| 3.77
| 3.7
| 3.74
| 73,981
| ###
| ###
| ###
| 0.3 |
2005-Jan-17 Mon
| 3.8
| 3.8
| 3.76
| 3.78
|
|
| ###
| ###
| 0.3 |
2005-Jan-14 Fri
| 3.82
| 3.82
| 3.75
| 3.8
|
|
| 30.0
| 30.0
| ### |
2005-Jan-13 Thu
| 3.78
| 3.82
| 3.77
| 3.82
| 115,322
| 437,646
| ###
| ###
| 0.3 |
2005-Jan-12 Wed
| 3.76
| 3.79
| 3.76
| 3.77
| 103,382
| ###
| 71.4
| 71.4
| ### |
2005-Jan-11 Tue
| 3.74
| 3.77
| 3.74
| 3.77
| 410,079
| 1,539,846
| ###
| ###
| ### |
2005-Jan-10 Mon
| 3.75
| 3.75
| 3.74
| 3.74
|
|
| ###
| ###
| 0.3 |
2005-Jan-07 Fri
| 3.74
| 3.75
| 3.71
| 3.74
| 56,988
| ###
| ###
| ###
| 0.3 |
2005-Jan-06 Thu
| 3.77
| 3.77
| 3.73
| 3.74
|
|
| 21.7
| 21.7
| 0.3 |
2005-Jan-05 Wed
| 3.73
| 3.79
| 3.73
| 3.75
| 252,781
| 950,456
| 76.7
| 76.7
| 0.3 |
2005-Jan-04 Tue
| 3.74
| 3.79
| 3.71
| 3.72
|
|
| 27.7
| 27.7
| 0.3 |
2004-Dec-31 Fri
| 3.73
| 3.73
| 3.72
| 3.73
| 32,481
| ###
| ###
| ###
| ### |
2004-Dec-30 Thu
| ###
| 3.7
| ###
| 3.7
| 24,054
| ###
| ###
| ###
| 0.3 |
2004-Dec-29 Wed
| ###
| 3.7
| ###
| 3.7
| 47,585
| ###
| ###
| ###
| 0.3 |
2004-Dec-24 Fri
| 3.7
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Dec-23 Thu
| ###
| 3.7
| ###
| ###
| 23,673
| ###
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| 3.73
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 3.74
| 3.75
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
2004-Dec-20 Mon
| 3.76
| 3.76
| 3.74
| 3.74
|
|
| 31.1
| 31.1
| 0.3 |
2004-Dec-17 Fri
| 3.77
| 3.77
| 3.75
| 3.76
|
|
| 28.6
| 28.6
| 0.3 |
2004-Dec-16 Thu
| 3.77
| 3.77
| 3.73
| 3.77
| 63,151
| ###
| ###
| ###
| ### |
2004-Dec-15 Wed
| 3.78
| 3.8
| 3.73
| 3.77
|
|
| ###
| ###
| ### |
2004-Dec-14 Tue
| 3.76
| 3.8
| 3.74
| 3.78
| 65,287
| ###
| ###
| ###
| 0.3 |
2004-Dec-13 Mon
| 3.84
| 3.85
| ###
| 3.74
|
|
| 14.7
| 14.7
| 0.3 |
2004-Dec-10 Fri
| 3.85
| 3.85
| 3.82
| 3.82
|
|
| 28.0
| 28.0
| 0.3 |
2004-Dec-09 Thu
| 3.85
| 3.85
| 3.82
| 3.82
| 413,452
| 1,585,588
| ###
| ###
| 0.3 |
2004-Dec-08 Wed
| 3.89
| ###
| 3.85
| 3.85
| 33,482
| 64,452
| 42.0
| 42.0
| 0.3 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| 3.86
| 3.88
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2004-Dec-03 Fri
| ###
| ###
| 3.89
| ###
| 23,525
| 45,756
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 66,781
| 0
| 22.7
| 22.7
| 0.0 |
2004-Dec-01 Wed
| 3.8
| ###
| 3.8
| ###
| 76,575
| ###
| 89.1
| 89.1
| 0.0 |
2004-Nov-30 Tue
| 3.82
| 3.82
| 3.8
| 3.82
|
|
| 68.7
| 68.7
| 0.3 |
2004-Nov-29 Mon
| 3.82
| 3.84
| 3.82
| 3.82
| 21,728
| ###
| 70.2
| 70.2
| 0.3 |
2004-Nov-26 Fri
| 3.82
| 3.85
| 3.81
| 3.81
| 24,382
| 93,383
| ###
| ###
| 0.3 |
2004-Nov-25 Thu
| ###
| ###
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Nov-24 Wed
| ###
| ###
| 3.85
| 3.86
|
|
| ###
| ###
| 0.3 |
2004-Nov-23 Tue
| 3.84
| 3.89
| 3.84
| 3.85
| 143,878
| 556,088
| ###
| ###
| 0.3 |
2004-Nov-22 Mon
| ###
| ###
| 3.85
| 3.85
| 68,226
| ###
| ###
| ###
| 0.3 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 153,029
| 0
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
| 17,228
| 0
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
| 26,682
| 0
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
| 34,125
| 0
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2004-Nov-12 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| 4.28
| 4.28
| 4.2
| 4.21
| 151,487
| ###
| ###
| ###
| ### |
2004-Nov-08 Mon
| 4.29
| ###
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2004-Nov-05 Fri
| ###
| ###
| 4.25
| 4.29
| 107,549
| 228,541
| ###
| ###
| ### |
2004-Nov-04 Thu
| 4.4
| 4.4
| 4.27
| 4.27
| 74,970
| ###
| 9.5
| 9.5
| ### |
2004-Nov-03 Wed
| 4.4
| 4.4
| ###
| 4.4
|
|
| 66.4
| 66.4
| 0.3 |
2004-Nov-02 Tue
| ###
| 4.4
| ###
| 4.4
|
|
| 76.1
| 76.1
| 0.3 |
2004-Nov-01 Mon
| ###
| 4.4
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2004-Oct-29 Fri
| ###
| 4.29
| ###
| 4.28
| 120,783
| 259,079
| 89.3
| 89.3
| 0.3 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2004-Oct-26 Tue
| ###
| 4.21
| ###
| ###
| 147,044
| 309,527
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 4.22
| 4.23
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2004-Oct-22 Fri
| ###
| 4.23
| ###
| 4.22
|
|
| ###
| ###
| ### |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 114,046
| 0
| 31.8
| 31.8
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
| 114,473
| 0
| 86.6
| 86.6
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| 3.89
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2004-Oct-11 Mon
| 3.85
| 3.88
| 3.85
| 3.85
|
|
| 69.7
| 69.7
| 0.3 |
2004-Oct-08 Fri
| ###
| ###
| 3.85
| 3.85
| 27,648
| 53,222
| ###
| ###
| 0.3 |
2004-Oct-07 Thu
| 3.89
| ###
| 3.89
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2004-Oct-06 Wed
| 3.88
| ###
| 3.88
| ###
| 15,647
| 30,355
| 75.1
| 75.1
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| 3.88
| 3.88
| 38,873
| ###
| 27.1
| 27.1
| 0.3 |
2004-Oct-04 Mon
| 3.88
| ###
| 3.88
| ###
| 18,020
| 34,958
| 79.5
| 79.5
| 0.0 |
2004-Oct-01 Fri
| 3.85
| 3.88
| 3.85
| 3.88
|
|
| ###
| ###
| 0.3 |
2004-Sep-30 Thu
| 3.88
| 3.88
| 3.88
| 3.88
|
|
| ###
| ###
| 0.3 |
2004-Sep-29 Wed
| 3.88
| ###
| 3.85
| 3.88
| 21,470
| 41,329
| 65.6
| 65.6
| 0.3 |
2004-Sep-28 Tue
| 3.88
| 3.88
| 3.85
| 3.88
|
|
| 68.7
| 68.7
| 0.3 |
2004-Sep-27 Mon
| 3.82
| 3.88
| 3.82
| 3.88
|
|
| 85.0
| 85.0
| 0.3 |
2004-Sep-24 Fri
| 3.81
| 3.88
| 3.81
| 3.82
|
|
| 75.0
| 75.0
| 0.3 |
2004-Sep-23 Thu
| 3.83
| 3.89
| 3.77
| 3.8
| 22,945
| 87,879
| ###
| ###
| ### |
2004-Sep-22 Wed
| ###
| ###
| 3.83
| 3.83
| 41,455
| 79,386
| 14.2
| 14.2
| ### |
2004-Sep-21 Tue
| ###
| ###
| 3.86
| 3.89
|
|
| 26.0
| 26.0
| 0.3 |
2004-Sep-20 Mon
| ###
| 3.85
| ###
| 3.85
| 65,721
| ###
| 93.6
| 93.6
| 0.3 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
| 8,480
| 0
| 62.6
| 62.6
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 40,656
| 0
| 79.0
| 79.0
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
| 31,180
| 0
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 18,450
| 0
| ###
| ###
| 0.0 |
2004-Sep-10 Fri
| 3.59
| ###
| 3.59
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
| 410,984
| 0
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| 3.57
| 3.57
| 8,170
| 14,583
| ###
| ###
| 0.3 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| 3.58
| 3.58
| 51,178
| ###
| 8.9
| 8.9
| 0.3 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 5,254
| 0
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
| 9,680
| 0
| 76.7
| 76.7
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
| 145,220
| 0
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| 3.58
| 3.59
| 3.58
| 3.59
| 50,456
| 180,884
| 72.0
| 72.0
| ### |
2004-Aug-25 Wed
| 3.59
| 3.59
| 3.58
| 3.58
|
|
| 29.1
| 29.1
| 0.3 |
2004-Aug-24 Tue
| 3.55
| 3.59
| 3.55
| 3.55
| 24,184
| ###
| ###
| ###
| ### |
2004-Aug-23 Mon
| 3.59
| 3.59
| 3.55
| 3.55
| 24,040
| 85,822
| 21.3
| 21.3
| ### |
2004-Aug-20 Fri
| 3.55
| 3.59
| 3.5
| 3.59
|
|
| ###
| ###
| ### |
2004-Aug-19 Thu
| 3.55
| 3.55
| 3.53
| 3.55
| 306,648
| ###
| ###
| ###
| ### |
2004-Aug-18 Wed
| 3.51
| 3.55
| 3.51
| 3.52
| 113,245
| 399,754
| 76.9
| 76.9
| ### |
2004-Aug-17 Tue
| 3.55
| 3.55
| 3.52
| 3.53
| 303,126
| 1,071,550
| 27.4
| 27.4
| 0.3 |
2004-Aug-16 Mon
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 78.3
| 78.3
| ### |
2004-Aug-13 Fri
| 3.55
| 3.55
| 3.52
| 3.55
| 19,387
| ###
| 73.2
| 73.2
| ### |
2004-Aug-12 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 73.8
| 73.8
| ### |
2004-Aug-11 Wed
| 3.47
| 3.55
| 3.46
| 3.51
| 56,389
| 197,643
| ###
| ###
| ### |
2004-Aug-10 Tue
| 3.48
| 3.48
| 3.46
| 3.47
|
|
| ###
| ###
| 0.2 |
2004-Aug-09 Mon
| 3.46
| 3.48
| 3.46
| 3.48
|
|
| 79.2
| 79.2
| 0.2 |
2004-Aug-06 Fri
| 3.5
| 3.5
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2004-Aug-05 Thu
| 3.45
| 3.46
| 3.45
| 3.45
|
|
| 69.9
| 69.9
| ### |
2004-Aug-04 Wed
| 3.49
| 3.49
| 3.45
| 3.46
| 27,320
| ###
| 25.7
| 25.7
| 0.2 |
2004-Aug-03 Tue
| 3.5
| 3.5
| 3.48
| 3.49
| 1,775
| ###
| ###
| ###
| ### |
2004-Aug-02 Mon
| 3.56
| 3.57
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Jul-30 Fri
| 3.57
| 3.57
| 3.57
| 3.57
|
|
| 63.0
| 63.0
| 0.3 |
2004-Jul-29 Thu
| 3.57
| 3.57
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2004-Jul-28 Wed
| 3.59
| 3.59
| 3.55
| 3.57
|
|
| ###
| ###
| 0.3 |
2004-Jul-27 Tue
| 3.57
| ###
| 3.57
| ###
| 32,325
| ###
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| 3.52
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| 3.5
| 3.52
| 3.5
| 3.52
| 36,525
| ###
| ###
| ###
| ### |
2004-Jul-22 Thu
| 3.51
| 3.55
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Jul-21 Wed
| 3.51
| 3.51
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Jul-20 Tue
| 3.5
| 3.55
| 3.5
| 3.55
|
|
| 87.1
| 87.1
| ### |
2004-Jul-19 Mon
| 3.53
| 3.53
| 3.45
| 3.53
| 6,240
| 21,777
| 68.6
| 68.6
| 0.3 |
2004-Jul-16 Fri
| 3.45
| 3.53
| 3.45
| 3.53
| 1,791,626
| 6,252,774
| 88.5
| 88.5
| 0.3 |
2004-Jul-15 Thu
| 3.5
| 3.5
| 3.42
| 3.42
| 7,940
| 27,472
| 13.4
| 13.4
| 0.2 |
2004-Jul-14 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2004-Jul-13 Tue
| 3.46
| 3.5
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Jul-12 Mon
| 3.42
| 3.46
| 3.42
| 3.46
|
|
| ###
| ###
| 0.2 |
2004-Jul-09 Fri
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 0.2 |
2004-Jul-08 Thu
| 3.42
| 3.42
| 3.42
| 3.42
| 8,022
| ###
| 67.6
| 67.6
| 0.2 |
2004-Jul-07 Wed
| 3.45
| 3.45
| 3.42
| 3.42
|
|
| 19.9
| 19.9
| 0.2 |
2004-Jul-06 Tue
| 3.45
| 3.45
| 3.45
| 3.45
| 1,151
| 3,970
| ###
| ###
| ### |
2004-Jul-05 Mon
| 3.45
| 3.45
| 3.43
| 3.44
|
|
| ###
| ###
| 0.2 |
2004-Jul-02 Fri
| 3.47
| 3.47
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2004-Jul-01 Thu
| 3.53
| 3.53
| 3.49
| 3.5
| 51,444
| ###
| 22.0
| 22.0
| 0.3 |
2004-Jun-30 Wed
| 3.58
| 3.58
| 3.53
| 3.53
| 22,470
| 79,880
| 18.3
| 18.3
| 0.3 |
2004-Jun-29 Tue
| 3.53
| 3.59
| 3.53
| 3.59
|
|
| ###
| ###
| ### |
2004-Jun-28 Mon
| 3.57
| 3.58
| 3.52
| 3.58
| 2,670
| 9,478
| 76.6
| 76.6
| 0.3 |
2004-Jun-25 Fri
| 3.53
| 3.59
| 3.53
| 3.59
| 6,350
| ###
| ###
| ###
| ### |
2004-Jun-24 Thu
| 3.47
| 3.51
| 3.47
| 3.51
|
|
| 82.4
| 82.4
| ### |
2004-Jun-23 Wed
| 3.49
| 3.49
| 3.46
| 3.47
|
|
| 28.0
| 28.0
| 0.2 |
2004-Jun-22 Tue
| 3.48
| 3.5
| 3.48
| 3.5
|
|
| 76.8
| 76.8
| 0.3 |
2004-Jun-21 Mon
| 3.41
| 3.45
| 3.41
| 3.41
| 436,284
| 1,496,454
| ###
| ###
| ### |
2004-Jun-18 Fri
| 3.4
| 3.42
| 3.4
| 3.41
|
|
| 72.6
| 72.6
| ### |
2004-Jun-17 Thu
| 3.4
| 3.41
| ###
| 3.41
| 43,525
| ###
| ###
| ###
| ### |
2004-Jun-16 Wed
| 3.4
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Jun-15 Tue
| 3.42
| 3.46
| ###
| 3.45
| 34,676
| 59,989
| 84.7
| 84.7
| ### |
2004-Jun-14 Mon
| 3.5
| 3.5
| 3.45
| 3.5
|
|
| 71.8
| 71.8
| 0.3 |
2004-Jun-11 Fri
| 3.5
| 3.5
| 3.45
| 3.5
|
|
| 71.9
| 71.9
| 0.3 |
2004-Jun-10 Thu
| 3.54
| 3.54
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2004-Jun-09 Wed
| 3.55
| 3.55
| 3.4
| 3.5
|
|
| 22.6
| 22.6
| 0.3 |
2004-Jun-08 Tue
| 3.58
| 3.58
| 3.56
| 3.56
|
|
| 31.8
| 31.8
| 0.3 |
2004-Jun-07 Mon
| ###
| ###
| 3.57
| 3.57
|
|
| 27.3
| 27.3
| 0.3 |
2004-Jun-04 Fri
| 3.58
| ###
| 3.57
| ###
| 7,380
| 13,173
| ###
| ###
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| 3.57
| ###
| 6,870
| ###
| 74.2
| 74.2
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 19,348
| 0
| 69.5
| 69.5
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
| 27,259
| 0
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
| 27,450
| 0
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2004-May-24 Mon
| 3.59
| ###
| 3.59
| ###
| 6,275
| ###
| ###
| ###
| 0.0 |
2004-May-21 Fri
| 3.58
| ###
| 3.58
| 3.59
| 22,871
| ###
| ###
| ###
| ### |
2004-May-20 Thu
| ###
| ###
| 3.57
| 3.57
|
|
| 18.4
| 18.4
| 0.3 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 5,750
| 0
| ###
| ###
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-May-17 Mon
| ###
| ###
| 3.56
| ###
| 46,347
| ###
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
| 3,453
| 0
| ###
| ###
| 0.0 |
2004-May-13 Thu
| 3.57
| 3.57
| 3.57
| 3.57
|
|
| 75.5
| 75.5
| 0.3 |
2004-May-12 Wed
| 3.57
| 3.57
| 3.57
| 3.57
| 17,374
| 62,025
| ###
| ###
| 0.3 |
2004-May-11 Tue
| 3.57
| ###
| 3.57
| 3.57
|
|
| 71.2
| 71.2
| 0.3 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
| 12,653
| 0
| 45.5
| 45.5
| 0.0 |
2004-May-07 Fri
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
| 37,755
| 0
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
| 11,870
| 0
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| 3.7
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| 3.57
| 3.59
| 3.54
| 3.57
|
|
| 78.6
| 78.6
| 0.3 |
2004-Apr-30 Fri
| 3.57
| ###
| 3.54
| 3.57
| 22,827
| ###
| ###
| ###
| 0.3 |
2004-Apr-29 Thu
| 3.55
| 3.57
| 3.55
| 3.57
|
|
| 82.6
| 82.6
| 0.3 |
2004-Apr-28 Wed
| 3.5
| 3.55
| 3.5
| 3.55
| 9,384
| 33,078
| 83.7
| 83.7
| ### |
2004-Apr-27 Tue
| 3.52
| 3.52
| 3.49
| 3.49
| 1,350
| ###
| ###
| ###
| ### |
2004-Apr-26 Mon
| 3.43
| 3.47
| 3.43
| 3.47
|
|
| ###
| ###
| 0.2 |
2004-Apr-23 Fri
| ###
| 3.43
| ###
| 3.43
| 51,825
| 88,879
| 82.1
| 82.1
| 0.2 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 9,050
| 0
| 75.6
| 75.6
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
| 44,050
| 0
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| 3.4
| ###
| 3.4
| 29,821
| ###
| ###
| ###
| 0.2 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2004-Apr-05 Mon
| 3.4
| 3.4
| ###
| ###
| 7,420
| ###
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| 3.4
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
| 254,150
| 0
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
| 24,251
| 0
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Mar-29 Mon
| 3.4
| 3.41
| ###
| ###
| 45,723
| 77,957
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| 84.1
| 84.1
| 0.2 |
2004-Mar-25 Thu
| ###
| 3.4
| ###
| ###
| 29,455
| 50,073
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
| 12,180
| 0
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Mar-18 Thu
| 3.28
| ###
| 3.22
| ###
| 33,776
| 54,379
| 82.0
| 82.0
| 0.0 |
2004-Mar-17 Wed
| ###
| 3.28
| ###
| 3.28
| 94,744
| 155,380
| 95.4
| 95.4
| 0.2 |
2004-Mar-16 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| 3.41
| ###
| ###
| 27,549
| 46,971
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| 3.42
| 3.42
| ###
| 3.4
|
|
| 29.9
| 29.9
| 0.2 |
2004-Mar-08 Mon
| 3.48
| 3.48
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2004-Mar-05 Fri
| 3.79
| 3.8
| 3.78
| 3.79
|
|
| 69.1
| 69.1
| ### |
2004-Mar-04 Thu
| 3.48
| 3.48
| 3.45
| 3.48
|
|
| ###
| ###
| 0.2 |
2004-Mar-03 Wed
| 3.48
| 3.48
| 3.41
| 3.45
|
|
| 29.0
| 29.0
| ### |
2004-Mar-02 Tue
| 3.53
| 3.53
| 3.45
| 3.5
| 54,824
| ###
| 33.5
| 33.5
| 0.3 |
2004-Mar-01 Mon
| 3.5
| 3.53
| 3.5
| 3.52
| 28,655
| 100,722
| ###
| ###
| ### |
2004-Feb-27 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 38,855
| ###
| ###
| ###
| 0.3 |
2004-Feb-26 Thu
| 3.54
| 3.54
| 3.5
| 3.5
| 22,650
| 79,728
| ###
| ###
| 0.3 |
2004-Feb-25 Wed
| ###
| 3.51
| ###
| 3.51
| 31,747
| ###
| 92.9
| 92.9
| ### |
2004-Feb-24 Tue
| 3.4
| 3.45
| 3.28
| ###
| 74,748
| 251,527
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| 2.8
| 3.46
| 70,957
| ###
| 8.6
| 8.6
| 0.2 |
2004-Feb-20 Fri
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2004-Feb-19 Thu
| ###
| ###
| 3.59
| 3.59
| 25,972
| ###
| ###
| ###
| ### |
2004-Feb-18 Wed
| ###
| ###
| 3.59
| ###
| 31,020
| 55,680
| 66.0
| 66.0
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
| 26,243
| 0
| 27.6
| 27.6
| 0.0 |
2004-Feb-16 Mon
| 3.7
| 3.7
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2004-Feb-13 Fri
| 3.7
| 3.7
| ###
| 3.7
| 12,250
| ###
| ###
| ###
| 0.3 |
2004-Feb-12 Thu
| 3.7
| 3.7
| ###
| 3.7
| 10,222
| ###
| 64.3
| 64.3
| 0.3 |
2004-Feb-11 Wed
| 3.7
| 3.7
| ###
| ###
| 29,655
| ###
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| 3.7
| ###
| 3.7
| 62,258
| 115,177
| 70.4
| 70.4
| 0.3 |
2004-Feb-09 Mon
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-06 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 66.1
| 66.1
| 0.3 |
2004-Feb-05 Thu
| 3.7
| 3.7
| ###
| 3.7
|
|
| 74.1
| 74.1
| 0.3 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
| 118,425
| 0
| ###
| ###
| 0.0 |
2004-Feb-02 Mon
| 3.58
| ###
| 3.58
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2004-Jan-30 Fri
| 3.54
| 3.58
| 3.54
| 3.58
|
|
| ###
| ###
| 0.3 |
2004-Jan-29 Thu
| 3.55
| 3.56
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2004-Jan-28 Wed
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2004-Jan-27 Tue
| 3.55
| ###
| 3.55
| ###
| 106,375
| ###
| ###
| ###
| 0.0 |
2004-Jan-23 Fri
| 3.56
| 3.57
| 3.55
| 3.55
| 128,145
| ###
| ###
| ###
| ### |
2004-Jan-22 Thu
| 3.58
| 3.58
| 3.54
| 3.56
|
|
| 27.8
| 27.8
| 0.3 |
2004-Jan-21 Wed
| 3.55
| 3.58
| 3.55
| 3.58
|
|
| ###
| ###
| 0.3 |
2004-Jan-20 Tue
| ###
| ###
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2004-Jan-19 Mon
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
| 27,781
| 0
| 19.5
| 19.5
| 0.0 |
2004-Jan-15 Thu
| ###
| 3.7
| ###
| ###
| 57,858
| ###
| 28.2
| 28.2
| 0.0 |
2004-Jan-14 Wed
| ###
| 3.7
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2004-Jan-13 Tue
| 3.7
| 3.7
| ###
| 3.7
| 76,820
| ###
| ###
| ###
| 0.3 |
2004-Jan-12 Mon
| ###
| 3.7
| ###
| 3.7
| 77,245
| ###
| ###
| ###
| 0.3 |
2004-Jan-09 Fri
| ###
| 3.7
| ###
| 3.7
| 39,359
| ###
| ###
| ###
| 0.3 |
2004-Jan-08 Thu
| ###
| 3.7
| ###
| ###
| 59,280
| ###
| 74.1
| 74.1
| 0.0 |
2004-Jan-07 Wed
| 3.7
| 3.7
| ###
| ###
| 83,174
| 153,871
| 32.0
| 32.0
| 0.0 |
2004-Jan-06 Tue
| ###
| 3.7
| ###
| 3.7
| 66,840
| 123,654
| 71.0
| 71.0
| 0.3 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
| 19,884
| 0
| 75.4
| 75.4
| 0.0 |
2004-Jan-02 Fri
| ###
| 3.7
| ###
| ###
| 27,450
| 50,782
| 82.9
| 82.9
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
| 22,275
| 0
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| 3.59
| ###
| 19,727
| ###
| 70.1
| 70.1
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2003-Dec-23 Tue
| 3.56
| ###
| 3.55
| ###
| 221,676
| 393,474
| 76.4
| 76.4
| 0.0 |
2003-Dec-22 Mon
| 3.46
| 3.56
| 3.46
| 3.52
|
|
| ###
| ###
| ### |
2003-Dec-19 Fri
| 3.42
| 3.45
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2003-Dec-18 Thu
| ###
| 3.41
| ###
| 3.41
|
|
| 85.1
| 85.1
| ### |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| 3.28
| ###
| 215,672
| ###
| ###
| ###
| 0.0 |
2003-Dec-15 Mon
| 3.28
| ###
| 3.27
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
| 135,452
| 0
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| 3.28
| ###
| 3.28
| ###
| 5,220
| ###
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| 3.26
| ###
| 3.26
| 3.28
| 29,079
| ###
| ###
| ###
| 0.2 |
2003-Dec-08 Mon
| 3.28
| ###
| 3.26
| 3.26
|
|
| 29.1
| 29.1
| 0.2 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2003-Dec-04 Thu
| 3.29
| ###
| 3.25
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2003-Dec-03 Wed
| 3.27
| 3.29
| 3.26
| 3.29
| 6,647
| ###
| 71.9
| 71.9
| ### |
2003-Dec-02 Tue
| 3.28
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2003-Dec-01 Mon
| ###
| ###
| 3.26
| 3.27
| 12,444
| 20,283
| ###
| ###
| ### |
2003-Nov-28 Fri
| 3.28
| ###
| 3.26
| ###
| 3,885
| ###
| 79.1
| 79.1
| 0.0 |
2003-Nov-27 Thu
| 3.25
| 3.29
| 3.25
| 3.29
| 5,840
| ###
| ###
| ###
| ### |
2003-Nov-26 Wed
| 3.29
| ###
| 3.24
| 3.24
| 25,181
| ###
| ###
| ###
| ### |
2003-Nov-25 Tue
| ###
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2003-Nov-24 Mon
| 3.27
| ###
| 3.26
| 3.29
| 35,159
| ###
| ###
| ###
| ### |
2003-Nov-21 Fri
| ###
| ###
| 3.27
| 3.27
| 62,229
| 101,744
| 17.0
| 17.0
| ### |
2003-Nov-20 Thu
| ###
| 3.4
| ###
| ###
| 25,150
| 42,755
| 34.4
| 34.4
| 0.0 |
2003-Nov-19 Wed
| 3.44
| 3.44
| ###
| ###
| 18,580
| 31,957
| 18.1
| 18.1
| 0.0 |
2003-Nov-18 Tue
| 3.41
| 3.43
| 3.41
| 3.43
|
|
| ###
| ###
| 0.2 |
2003-Nov-17 Mon
| 3.44
| 3.45
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2003-Nov-14 Fri
| 3.42
| 3.45
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
2003-Nov-13 Thu
| 3.4
| 3.45
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2003-Nov-12 Wed
| 3.45
| 3.45
| 3.4
| 3.4
| 8,725
| 29,883
| 25.0
| 25.0
| 0.2 |
2003-Nov-11 Tue
| 3.45
| 3.46
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2003-Nov-10 Mon
| 3.47
| 3.47
| 3.42
| 3.45
| 17,450
| ###
| 34.0
| 34.0
| ### |
2003-Nov-07 Fri
| 3.45
| 3.46
| 3.42
| 3.42
|
|
| 29.3
| 29.3
| 0.2 |
2003-Nov-06 Thu
| 3.47
| 3.47
| 3.41
| 3.45
| 10,820
| 37,220
| 32.1
| 32.1
| ### |
2003-Nov-05 Wed
| 3.42
| 3.48
| 3.41
| 3.48
| 19,753
| 68,049
| ###
| ###
| 0.2 |
2003-Nov-04 Tue
| 3.47
| 3.47
| 3.42
| 3.42
| 23,688
| ###
| ###
| ###
| 0.2 |
2003-Nov-03 Mon
| 3.48
| 3.48
| 3.45
| 3.45
| 19,086
| ###
| 31.2
| 31.2
| ### |
2003-Oct-31 Fri
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| 70.3
| 70.3
| 0.2 |
2003-Oct-30 Thu
| 3.45
| 3.48
| 3.41
| 3.48
|
|
| 74.5
| 74.5
| 0.2 |
2003-Oct-29 Wed
| 3.48
| 3.48
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2003-Oct-28 Tue
| 3.48
| 3.48
| 3.47
| 3.48
|
|
| 76.8
| 76.8
| 0.2 |
2003-Oct-27 Mon
| 3.46
| 3.48
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2003-Oct-24 Fri
| 3.47
| 3.51
| 3.43
| 3.46
|
|
| ###
| ###
| 0.2 |
2003-Oct-23 Thu
| 3.48
| 3.48
| 3.47
| 3.47
| 9,088
| 31,580
| 38.4
| 38.4
| 0.2 |
2003-Oct-22 Wed
| 3.48
| 3.48
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2003-Oct-21 Tue
| 3.48
| 3.48
| 3.46
| 3.48
| 70,720
| ###
| ###
| ###
| 0.2 |
2003-Oct-20 Mon
| ###
| 3.52
| ###
| 3.49
|
|
| ###
| ###
| ### |
2003-Oct-17 Fri
| 3.27
| ###
| 3.26
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2003-Oct-16 Thu
| 3.26
| 3.26
| 3.24
| 3.26
| 37,441
| 121,683
| 68.6
| 68.6
| 0.2 |
2003-Oct-15 Wed
| 3.24
| 3.26
| 3.24
| 3.26
|
|
| 75.0
| 75.0
| 0.2 |
2003-Oct-14 Tue
| 3.2
| 3.24
| 3.2
| 3.24
|
|
| 77.1
| 77.1
| ### |
2003-Oct-13 Mon
| 3.25
| 3.25
| ###
| 3.22
|
|
| 26.6
| 26.6
| 0.2 |
2003-Oct-10 Fri
| 3.27
| 3.27
| 3.26
| 3.27
| 50,272
| ###
| 65.1
| 65.1
| ### |
2003-Oct-09 Thu
| 3.26
| 3.27
| 3.26
| 3.27
| 51,753
| 168,973
| 67.1
| 67.1
| ### |
2003-Oct-08 Wed
| 3.29
| 3.29
| 3.26
| 3.27
|
|
| 25.4
| 25.4
| ### |
2003-Oct-07 Tue
| 3.24
| 3.27
| 3.24
| 3.27
|
|
| 74.2
| 74.2
| ### |
2003-Oct-06 Mon
| 3.25
| 3.26
| 3.24
| 3.24
| 31,159
| ###
| ###
| ###
| ### |
2003-Oct-03 Fri
| 3.28
| 3.28
| 3.27
| 3.27
|
|
| 27.6
| 27.6
| ### |
2003-Oct-02 Thu
| 3.28
| 3.28
| 3.27
| 3.28
| 110,547
| 362,041
| ###
| ###
| 0.2 |
2003-Oct-01 Wed
| 3.28
| 3.28
| 3.27
| 3.28
|
|
| 71.0
| 71.0
| 0.2 |
2003-Sep-30 Tue
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2003-Sep-29 Mon
| 3.28
| 3.28
| 3.27
| 3.28
| 11,526
| 37,747
| 70.9
| 70.9
| 0.2 |
2003-Sep-26 Fri
| ###
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2003-Sep-25 Thu
| ###
| ###
| 3.29
| 3.29
|
|
| 36.8
| 36.8
| ### |
2003-Sep-24 Wed
| 3.29
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2003-Sep-23 Tue
| ###
| ###
| 3.25
| 3.29
|
|
| 38.7
| 38.7
| ### |
2003-Sep-22 Mon
| ###
| ###
| 3.28
| ###
| 21,271
| 34,884
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| 3.29
| 3.29
| 3.24
| 3.24
| 17,480
| 57,072
| 20.2
| 20.2
| ### |
2003-Sep-18 Thu
| 3.25
| 3.29
| 3.25
| 3.26
|
|
| 70.9
| 70.9
| 0.2 |
2003-Sep-17 Wed
| ###
| ###
| 3.23
| 3.25
| 31,385
| 50,686
| ###
| ###
| 0.2 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2003-Sep-15 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2003-Sep-12 Fri
| 3.4
| 3.4
| ###
| ###
| 42,621
| 72,455
| 33.1
| 33.1
| 0.0 |
2003-Sep-11 Thu
| ###
| 3.4
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| 3.24
| 3.24
| 431,829
| ###
| ###
| ###
| ### |
2003-Sep-09 Tue
| 3.4
| 3.4
| ###
| ###
| 40,074
| 68,125
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| ###
| 3.42
| ###
| 3.4
| 63,057
| 107,827
| ###
| ###
| 0.2 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
| 33,040
| 0
| 68.6
| 68.6
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
| 25,450
| 0
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
| 48,155
| 0
| 68.3
| 68.3
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
| 39,375
| 0
| 67.8
| 67.8
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2003-Aug-21 Thu
| ###
| 3.2
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Aug-20 Wed
| 3.2
| 3.2
| ###
| ###
| 76,649
| ###
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
| 106,649
| 0
| 22.6
| 22.6
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
| 34,588
| 0
| 69.2
| 69.2
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2003-Aug-11 Mon
| ###
| 3
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2003-Aug-08 Fri
| 3
| 3
| ###
| ###
| 26,974
| ###
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| 2.88
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| 2.84
| 2.85
|
|
| 15.7
| 15.7
| ### |
2003-Aug-05 Tue
| 2.87
| ###
| 2.82
| 2.82
| 35,029
| ###
| ###
| ###
| ### |
2003-Aug-04 Mon
| 2.76
| 2.8
| 2.76
| 2.8
|
|
| 78.4
| 78.4
| 0.2 |
2003-Aug-01 Fri
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2003-Jul-31 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| 81.1
| 81.1
| 0.2 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
| 6,450
| 0
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2003-Jul-24 Thu
| 2.7
| 2.71
| 2.7
| 2.7
|
|
| 69.0
| 69.0
| 0.2 |
2003-Jul-23 Wed
| 2.59
| ###
| 2.58
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| 2.58
| 2.58
|
|
| 17.6
| 17.6
| 0.2 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
| 11,286
| 0
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| 2.59
| 2.59
| 17,776
| ###
| 15.6
| 15.6
| 0.2 |
2003-Jul-16 Wed
| 2.59
| ###
| 2.58
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2003-Jul-15 Tue
| 2.59
| ###
| 2.58
| 2.59
| 17,870
| 23,052
| 68.6
| 68.6
| 0.2 |
2003-Jul-14 Mon
| 2.57
| 2.58
| 2.57
| 2.58
| 15,250
| ###
| 68.1
| 68.1
| 0.2 |
2003-Jul-11 Fri
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2003-Jul-10 Thu
| 2.55
| ###
| 2.55
| 2.55
| 25,725
| ###
| 68.8
| 68.8
| 0.2 |
2003-Jul-09 Wed
| ###
| ###
| 2.55
| 2.55
|
|
| 6.3
| 6.3
| 0.2 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Jul-07 Mon
| 2.55
| 2.55
| 2.55
| 2.55
| 3,888
| ###
| ###
| ###
| 0.2 |
2003-Jul-04 Fri
| 2.55
| 2.55
| 2.5
| 2.55
| 6,945
| ###
| ###
| ###
| 0.2 |
2003-Jul-03 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 161,046
| ###
| ###
| ###
| 0.2 |
2003-Jul-02 Wed
| 2.5
| 2.5
| 2.42
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-Jul-01 Tue
| ###
| ###
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-Jun-30 Mon
| 2.56
| ###
| 2.53
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2003-Jun-27 Fri
| 2.57
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-26 Thu
| ###
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2003-Jun-25 Wed
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| 2.59
| ###
| 2.56
| 2.56
| 41,044
| ###
| 23.3
| 23.3
| 0.2 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| 2.56
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| 2.52
| 2.56
| 2.51
| 2.56
|
|
| 83.4
| 83.4
| 0.2 |
2003-Jun-17 Tue
| 2.51
| 2.56
| 2.51
| 2.51
|
|
| 73.2
| 73.2
| ### |
2003-Jun-16 Mon
| ###
| 2.48
| ###
| 2.45
| 9,325
| ###
| 88.2
| 88.2
| 0.2 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
| 25,250
| 0
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
| 33,688
| 0
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
| 9,750
| 0
| 25.9
| 25.9
| 0.0 |
2003-Jun-05 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2003-Jun-03 Tue
| 2.42
| 2.42
| 2.4
| 2.42
| 23,558
| 56,774
| ###
| ###
| 0.2 |
2003-Jun-02 Mon
| 2.45
| 2.45
| 2.41
| 2.42
| 7,450
| ###
| 21.0
| 21.0
| 0.2 |
2003-May-30 Fri
| 2.45
| 2.45
| 2.4
| 2.42
| 8,720
| 21,146
| 20.4
| 20.4
| 0.2 |
2003-May-29 Thu
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2003-May-28 Wed
| 2.5
| 2.5
| 2.45
| 2.5
| 408,882
| 1,011,982
| 73.3
| 73.3
| 0.2 |
2003-May-27 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 75.4
| 75.4
| 0.2 |
2003-May-26 Mon
| 2.56
| 2.56
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2003-May-23 Fri
| 2.56
| 2.56
| 2.56
| 2.56
| 0
|
|
|
| 0.2 |
2003-May-22 Thu
| 2.55
| 2.56
| 2.55
| 2.56
|
|
| 75.5
| 75.5
| 0.2 |
2003-May-21 Wed
| ###
| ###
| 2.48
| 2.55
| 24,782
| 30,729
| ###
| ###
| 0.2 |
2003-May-20 Tue
| ###
| ###
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
| 27,050
| 0
| ###
| ###
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
| 1,925
| 0
| 27.9
| 27.9
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
| 750
| 0
| ###
| ###
| 0.0 |
2003-May-14 Wed
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
| 4,050
| 0
| 69.3
| 69.3
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2003-May-07 Wed
| ###
| ###
| 2.57
| 2.57
|
|
| 8.4
| 8.4
| ### |
2003-May-06 Tue
| 2.54
| 2.7
| 2.54
| 2.7
| 3,748
| ###
| 95.0
| 95.0
| 0.2 |
2003-May-05 Mon
| 2.53
| 2.53
| 2.53
| 2.53
|
|
| 71.2
| 71.2
| ### |
2003-May-02 Fri
| 2.55
| 2.55
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2003-May-01 Thu
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 70.2
| 70.2
| 0.2 |
2003-Apr-30 Wed
| ###
| ###
| 2.58
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2003-Apr-29 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 72.4
| 72.4
| 0.2 |
2003-Apr-28 Mon
| 2.53
| 2.53
| 2.5
| 2.5
|
|
| 24.4
| 24.4
| 0.2 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
| 20,470
| 0
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 1,323
| 0
| 71.1
| 71.1
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| 2.52
| ###
| 14,472
| ###
| 77.2
| 77.2
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| 2.56
| ###
| 31,756
| 40,647
| 74.7
| 74.7
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| 2.59
| ###
| 21,359
| 27,659
| 25.1
| 25.1
| 0.0 |
2003-Apr-14 Mon
| 2.49
| 2.54
| 2.43
| 2.54
| 39,047
| ###
| 88.5
| 88.5
| ### |
2003-Apr-11 Fri
| 2.44
| 2.45
| 2.44
| 2.45
| 10,085
| 24,657
| 74.1
| 74.1
| 0.2 |
2003-Apr-10 Thu
| 2.42
| 2.42
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2003-Apr-09 Wed
| 2.45
| 2.46
| 2.45
| 2.46
|
|
| 74.2
| 74.2
| 0.2 |
2003-Apr-08 Tue
| 2.49
| 2.49
| 2.41
| 2.47
|
|
| 24.7
| 24.7
| ### |
2003-Apr-07 Mon
| 2.45
| 2.49
| 2.44
| 2.48
| 20,554
| ###
| 75.6
| 75.6
| 0.2 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| 2.26
| ###
| 29,223
| 33,021
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
| 8,072
| 0
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| 2.43
| 2.43
| 2.4
| 2.4
|
|
| 17.1
| 17.1
| ### |
2003-Mar-24 Mon
| ###
| 2.45
| ###
| 2.45
| 102,988
| ###
| ###
| ###
| 0.2 |
2003-Mar-21 Fri
| 2.2
| ###
| 2.2
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2003-Mar-20 Thu
| ###
| 2.2
| ###
| ###
| 14,750
| 16,225
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| 2.2
| 2.2
| 2.2
| 2.2
| 15,086
| 33,189
| 69.3
| 69.3
| 0.2 |
2003-Mar-18 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 58,577
| 0
| ###
| ###
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
| 18,420
| 0
| 35.6
| 35.6
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
| 28,449
| 0
| 14.2
| 14.2
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
| 6,880
| 0
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
| 13,180
| 0
| 31.7
| 31.7
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
| 30,789
| 0
| 78.7
| 78.7
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
| 15,279
| 0
| 20.6
| 20.6
| 0.0 |
2003-Feb-28 Fri
| 2.2
| 2.2
| ###
| 2.2
| 147,686
| 162,454
| 76.7
| 76.7
| 0.2 |
2003-Feb-27 Thu
| ###
| 2.21
| ###
| 2.2
|
|
| 82.4
| 82.4
| 0.2 |
2003-Feb-26 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2003-Feb-25 Tue
| 2.21
| 2.21
| ###
| ###
| 51,475
| 56,879
| ###
| ###
| 0.0 |
2003-Feb-24 Mon
| 2.23
| 2.23
| 2.21
| 2.21
|
|
| 24.2
| 24.2
| 0.2 |
2003-Feb-21 Fri
| 2.25
| 2.25
| 2.22
| 2.22
| 9,673
| ###
| ###
| ###
| 0.2 |
2003-Feb-20 Thu
| 2.27
| 2.27
| 2.23
| 2.23
| 40,840
| ###
| ###
| ###
| ### |
2003-Feb-19 Wed
| 2.26
| 2.27
| 2.22
| 2.27
| 41,755
| ###
| ###
| ###
| 0.2 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2003-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2003-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2003-Feb-13 Thu
| ###
| ###
| ###
| ###
| 200,950
| 0
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
| 167,482
| 0
| ###
| ###
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| ###
| ###
| ###
| ###
| 7,273
| 0
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| 2.43
| 2.43
| ###
| ###
| 17,347
| 21,076
| ###
| ###
| 0.0 |
2003-Feb-06 Thu
| 2.43
| 2.43
| 2.43
| 2.43
| 4,180
| 10,157
| 81.1
| 81.1
| ### |
2003-Feb-05 Wed
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2003-Feb-04 Tue
| 2.45
| 2.45
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2003-Feb-03 Mon
| 2.45
| 2.45
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2003-Jan-31 Fri
| 2.46
| 2.46
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2003-Jan-30 Thu
| 2.5
| 2.5
| 2.46
| 2.46
| 163,123
| 404,545
| ###
| ###
| 0.2 |
2003-Jan-29 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-Jan-28 Tue
| 2.5
| 2.5
| 2.48
| 2.5
| 19,482
| ###
| 82.3
| 82.3
| 0.2 |
2003-Jan-24 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 73.9
| 73.9
| 0.2 |
2003-Jan-23 Thu
| 2.52
| 2.52
| 2.52
| 2.52
| 10,672
| ###
| ###
| ###
| ### |
2003-Jan-22 Wed
| 2.55
| 2.55
| 2.52
| 2.52
| 4,678
| 11,858
| 25.0
| 25.0
| ### |
2003-Jan-21 Tue
| 2.52
| 2.55
| 2.52
| 2.52
| 12,259
| 31,076
| ###
| ###
| ### |
2003-Jan-20 Mon
| 2.52
| 2.52
| 2.52
| 2.52
| 541
| ###
| ###
| ###
| ### |
2003-Jan-17 Fri
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2003-Jan-16 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2003-Jan-15 Wed
| 2.51
| 2.55
| 2.5
| 2.5
| 41,072
| ###
| ###
| ###
| 0.2 |
2003-Jan-14 Tue
| 2.55
| 2.58
| 2.5
| 2.5
|
|
| 14.3
| 14.3
| 0.2 |
2003-Jan-13 Mon
| 2.54
| 2.55
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2003-Jan-10 Fri
| 2.54
| 2.54
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2003-Jan-09 Thu
| 2.55
| 2.55
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2003-Jan-08 Wed
| 2.55
| 2.55
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-Jan-07 Tue
| 2.49
| 2.55
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-Jan-06 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2003-Jan-03 Fri
| 2.48
| 2.5
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-Jan-02 Thu
| 2.49
| 2.49
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2002-Dec-31 Tue
| 2.45
| 2.48
| 2.45
| 2.48
| 7,577
| 18,677
| 78.6
| 78.6
| 0.2 |
2002-Dec-30 Mon
| 2.46
| 2.46
| 2.42
| 2.45
| 16,150
| ###
| 28.0
| 28.0
| 0.2 |
2002-Dec-27 Fri
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 0.2 |
2002-Dec-24 Tue
| 2.46
| 2.46
| 2.46
| 2.46
| 420
| ###
| ###
| ###
| 0.2 |
2002-Dec-23 Mon
| 2.46
| 2.46
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-Dec-20 Fri
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 67.1
| 67.1
| 0.2 |
2002-Dec-19 Thu
| 2.48
| 2.48
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2002-Dec-18 Wed
| 2.52
| 2.52
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2002-Dec-17 Tue
| 2.53
| 2.53
| 2.53
| 2.53
| 0
|
|
|
| ### |
2002-Dec-16 Mon
| 2.51
| 2.53
| 2.5
| 2.53
| 14,080
| ###
| ###
| ###
| ### |
2002-Dec-13 Fri
| 2.55
| 2.55
| 2.5
| 2.5
| 3,640
| ###
| 14.4
| 14.4
| 0.2 |
2002-Dec-12 Thu
| 2.54
| 2.55
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-Dec-11 Wed
| 2.5
| 2.5
| 2.49
| 2.49
|
|
| 36.0
| 36.0
| 0.2 |
2002-Dec-10 Tue
| 2.5
| 2.5
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-Dec-09 Mon
| 2.45
| 2.5
| 2.43
| 2.5
|
|
| 87.6
| 87.6
| 0.2 |
2002-Dec-06 Fri
| 2.45
| 2.45
| 2.43
| 2.45
| 597,250
| ###
| 72.8
| 72.8
| 0.2 |
2002-Dec-05 Thu
| 2.54
| 2.54
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-Dec-04 Wed
| 2.56
| 2.56
| 2.55
| 2.55
| 17,350
| 44,329
| 34.9
| 34.9
| 0.2 |
2002-Dec-03 Tue
| ###
| ###
| 2.56
| 2.56
| 21,050
| 26,944
| 10.2
| 10.2
| 0.2 |
2002-Dec-02 Mon
| 2.47
| ###
| 2.47
| ###
| 2,875
| 3,550
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| 2.45
| 2.5
| 2.41
| 2.41
|
|
| 14.7
| 14.7
| 0.2 |
2002-Nov-28 Thu
| ###
| 2.5
| ###
| 2.45
|
|
| 91.9
| 91.9
| 0.2 |
2002-Nov-27 Wed
| 2.4
| 2.44
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2002-Nov-26 Tue
| ###
| 2.5
| ###
| 2.45
| 58,455
| ###
| ###
| ###
| 0.2 |
2002-Nov-25 Mon
| 2.45
| 2.5
| ###
| ###
| 37,026
| 46,282
| 13.3
| 13.3
| 0.0 |
2002-Nov-22 Fri
| 2.5
| 2.5
| 2.4
| 2.5
| 91,570
| 224,346
| 70.8
| 70.8
| 0.2 |
2002-Nov-21 Thu
| ###
| ###
| 2.5
| 2.5
| 30,050
| ###
| 3.5
| 3.5
| 0.2 |
2002-Nov-20 Wed
| 2.75
| 2.75
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Nov-19 Tue
| 2.81
| 2.81
| ###
| 2.75
| 47,945
| ###
| ###
| ###
| ### |
2002-Nov-18 Mon
| 2.8
| 2.82
| 2.75
| 2.82
|
|
| ###
| ###
| ### |
2002-Nov-15 Fri
| 2.8
| 2.8
| 2.8
| 2.8
| 7,774
| ###
| 69.7
| 69.7
| 0.2 |
2002-Nov-14 Thu
| 2.81
| 2.83
| 2.8
| 2.8
| 7,350
| ###
| 30.5
| 30.5
| 0.2 |
2002-Nov-13 Wed
| 2.83
| 2.83
| 2.83
| 2.83
|
|
| 76.9
| 76.9
| 0.2 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| 2.86
| ###
| 2.85
| ###
| 450,126
| 641,429
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| 2.85
| ###
| 2.85
| 2.85
| 700,126
| 997,679
| ###
| ###
| ### |
2002-Nov-07 Thu
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| ###
| ###
| 2.78
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| 2.85
| 3
| 2.85
| ###
| 18,645
| ###
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| 13.7
| 13.7
| 13.7
| 13.7
| 0
|
|
|
| 1.0 |
2002-Oct-30 Wed
| 13.7
| 13.7
| 13.7
| 13.7
| 0
|
|
|
| 1.0 |
2002-Oct-29 Tue
| 13.7
| 13.7
| 13.7
| 13.7
| 0
|
|
|
| 1.0 |
2002-Oct-28 Mon
| 13.7
| 13.7
| 13.7
| 13.7
| 0
|
|
|
| 1.0 |
2002-Oct-25 Fri
| 13.7
| 13.7
| 13.7
| 13.7
| 0
|
|
|
| 1.0 |
2002-Oct-24 Thu
| 13.7
| 13.7
| 13.7
| 13.7
| 0
|
|
|
| 1.0 |
2002-Oct-23 Wed
| 13.7
| 13.7
| 13.7
| 13.7
| 0
|
|
|
| 1.0 |
2002-Oct-22 Tue
| 13.7
| 13.7
| 13.7
| 13.7
| 0
|
|
|
| 1.0 |
2002-Oct-21 Mon
| 13.7
| 13.7
| 13.7
| 13.7
| 0
|
|
|
| 1.0 |
2002-Oct-18 Fri
| 13.7
| 13.7
| 13.7
| 13.7
| 0
|
|
|
| 1.0 |
2002-Oct-17 Thu
| 13.75
| 13.75
| 13.7
| 13.7
|
|
| 29.2
| 29.2
| 1.0 |
2002-Oct-16 Wed
| ###
| 13.75
| ###
| 13.75
| 6,741
| 46,344
| 76.6
| 76.6
| 1.0 |
2002-Oct-15 Tue
| 13.5
| ###
| 13.5
| ###
| 36,142
| 243,958
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| 13.5
| ###
| 3,953
| 26,682
| 74.4
| 74.4
| 0.0 |
2002-Oct-11 Fri
| 13.75
| 13.75
| 13.5
| 13.75
|
|
| 74.5
| 74.5
| 1.0 |
2002-Oct-10 Thu
| 13.5
| 13.51
| 13.5
| 13.5
| 2,882
| 38,921
| ###
| ###
| 1.0 |
2002-Oct-09 Wed
| 13.55
| 13.55
| 13.55
| 13.55
|
|
| ###
| ###
| 1.0 |
2002-Oct-08 Tue
| 13.75
| 13.75
| 13.75
| 13.75
|
|
| ###
| ###
| 1.0 |
2002-Oct-07 Mon
| 13.8
| 13.8
| 13.48
| 13.75
|
|
| 40.3
| 40.3
| 1.0 |
2002-Oct-04 Fri
| 13.75
| 13.8
| 13.7
| 13.8
|
|
| 74.7
| 74.7
| 1.0 |
2002-Oct-03 Thu
| 13.81
| 13.81
| 13.8
| 13.8
|
|
| ###
| ###
| 1.0 |
2002-Oct-02 Wed
| 13.79
| 13.85
| 13.79
| 13.8
| 31,522
| ###
| ###
| ###
| 1.0 |
2002-Oct-01 Tue
| 13.8
| 13.8
| 13.79
| 13.79
|
|
| 31.9
| 31.9
| 1.0 |
2002-Sep-30 Mon
| ###
| ###
| 13.8
| 13.8
|
|
| 26.7
| 26.7
| 1.0 |
2002-Sep-27 Fri
| ###
| ###
| 13.89
| 13.89
|
|
| ###
| ###
| 1.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
| 9,474
| 0
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2002-Sep-24 Tue
| 14.2
| 14.2
| ###
| ###
| 1,785
| 12,673
| 33.1
| 33.1
| 0.0 |
2002-Sep-23 Mon
| 14.25
| 14.25
| 14.2
| 14.2
|
|
| 35.8
| 35.8
| 1.0 |
2002-Sep-20 Fri
| 14.25
| 14.25
| 14.2
| 14.25
|
|
| ###
| ###
| 1.0 |
2002-Sep-19 Thu
| 14.2
| 14.25
| 14.2
| 14.25
|
|
| 80.0
| 80.0
| 1.0 |
2002-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2002-Sep-17 Tue
| 14.2
| 14.25
| 14.2
| 14.25
|
|
| ###
| ###
| 1.0 |
2002-Sep-16 Mon
| 14.25
| 14.25
| 14.2
| 14.25
| 4,029
| ###
| ###
| ###
| 1.0 |
2002-Sep-13 Fri
| ###
| 14.29
| 13.82
| 14.29
| 2,273
| 31,947
| ###
| ###
| ### |
2002-Sep-12 Thu
| 13.76
| ###
| 13.76
| 13.8
| 2,442
| ###
| ###
| ###
| 1.0 |
2002-Sep-11 Wed
| ###
| ###
| 13.76
| 13.76
| 9,343
| 64,279
| ###
| ###
| 1.0 |
2002-Sep-10 Tue
| ###
| ###
| 13.8
| 13.88
|
|
| ###
| ###
| ### |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
| 5,048
| 0
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
| 3,185
| 0
| 30.5
| 30.5
| 0.0 |
2002-Sep-05 Thu
| 14.25
| 14.25
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2002-Sep-04 Wed
| ###
| ###
| ###
| ###
| 2,777
| 0
| 91.2
| 91.2
| 0.0 |
2002-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
| 5,348
| 0
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
| 1,873
| 0
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
| 2,859
| 0
| ###
| ###
| 0.0 |
2002-Aug-27 Tue
| 13.85
| ###
| 13.85
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| 13.85
| 13.85
| 3,171
| 21,959
| 22.8
| 22.8
| ### |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
| 26,287
| 0
| ###
| ###
| 0.0 |
2002-Aug-20 Tue
| ###
| 14.5
| ###
| ###
| 11,454
| 83,041
| 96.8
| 96.8
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
| 16,373
| 0
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| ###
| ###
| 50,873
| 0
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| 13.2
| 13.2
| ###
| ###
| 208,480
| ###
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| 13.2
| 13.2
| 13.2
| 13.2
|
|
| 74.2
| 74.2
| 0.9 |
2002-Aug-09 Fri
| 13.2
| 13.2
| 13.2
| 13.2
| 322
| 4,250
| 69.8
| 69.8
| 0.9 |
2002-Aug-08 Thu
| 13.2
| 13.5
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2002-Aug-07 Wed
| ###
| 13.2
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2002-Aug-06 Tue
| 12.82
| ###
| 12.82
| ###
| 15,287
| 97,989
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| 13.45
| 13.5
| 13.45
| 13.5
| 728
| ###
| 75.8
| 75.8
| 1.0 |
2002-Jul-31 Wed
| ###
| 13.5
| ###
| 13.5
| 3,927
| ###
| ###
| ###
| 1.0 |
2002-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2002-Jul-29 Mon
| ###
| ###
| 12.55
| ###
| 2,770
| 17,381
| ###
| ###
| 0.0 |
2002-Jul-26 Fri
| 12.7
| 12.71
| 12.56
| 12.56
|
|
| 32.7
| 32.7
| 0.9 |
2002-Jul-25 Thu
| ###
| ###
| 12.7
| 12.7
|
|
| ###
| ###
| 0.9 |
2002-Jul-24 Wed
| 12.8
| 12.8
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-22 Mon
| ###
| 13.2
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2002-Jul-19 Fri
| 13.5
| 13.5
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2002-Jul-18 Thu
| 13.4
| 13.5
| 13.4
| 13.5
| 1,625
| 21,856
| ###
| ###
| 1.0 |
2002-Jul-17 Wed
| 13.2
| 13.5
| ###
| 13.5
| 18,086
| 122,080
| 95.7
| 95.7
| 1.0 |
2002-Jul-16 Tue
| 13.5
| 13.5
| 13.4
| 13.4
|
|
| ###
| ###
| 1.0 |
2002-Jul-15 Mon
| 13.55
| 13.55
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2002-Jul-12 Fri
| ###
| ###
| 13.55
| 13.55
| 9,441
| ###
| ###
| ###
| 1.0 |
2002-Jul-11 Thu
| ###
| ###
| 13.55
| 13.55
| 2,076
| ###
| 29.6
| 29.6
| 1.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
| 27
| 0
| 86.5
| 86.5
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2002-Jul-05 Fri
| 13.5
| 13.5
| 13.5
| 13.5
| 350
| 4,725
| 69.2
| 69.2
| 1.0 |
2002-Jul-04 Thu
| 13.21
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| 13.2
| 13.2
| 824
| ###
| 6.2
| 6.2
| 0.9 |
2002-Jul-02 Tue
| 14.4
| 14.4
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2002-Jul-01 Mon
| ###
| 14.7
| ###
| 14.5
| 1,558
| 11,451
| 92.1
| 92.1
| 1.0 |
2002-Jun-28 Fri
| 13.2
| 13.75
| 13.2
| 13.75
|
|
| ###
| ###
| 1.0 |
2002-Jun-27 Thu
| 13.4
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-26 Wed
| 13.5
| 13.5
| 13.4
| 13.5
| 5,272
| ###
| 82.4
| 82.4
| 1.0 |
2002-Jun-25 Tue
| 13.85
| 13.86
| 13.5
| 13.5
|
|
| 23.2
| 23.2
| 1.0 |
2002-Jun-24 Mon
| 14.4
| 14.4
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2002-Jun-21 Fri
| 14.5
| 14.5
| 14.41
| 14.41
| 2,121
| 30,659
| 30.0
| 30.0
| ### |
2002-Jun-20 Thu
| 14.5
| 14.5
| 14.49
| 14.5
| 6,126
| ###
| 73.2
| 73.2
| 1.0 |
2002-Jun-19 Wed
| 14.5
| 14.55
| 14.5
| 14.55
| 357
| 5,185
| 79.0
| 79.0
| ### |
2002-Jun-18 Tue
| 14.55
| 14.55
| 14.5
| 14.55
|
|
| ###
| ###
| ### |
2002-Jun-17 Mon
| ###
| ###
| 14.55
| 14.55
|
|
| ###
| ###
| ### |
2002-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| 14.7
| 14.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-12 Wed
| 14.7
| 14.72
| 14.7
| 14.72
| 12,326
| ###
| ###
| ###
| ### |
2002-Jun-11 Tue
| ###
| 14.75
| ###
| 14.7
|
|
| 78.0
| 78.0
| ### |
2002-Jun-07 Fri
| 14.4
| 14.8
| 14.4
| ###
| 12,676
| ###
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| ###
| 14.4
| 14.25
| 14.4
|
|
| ###
| ###
| 1.0 |
2002-Jun-05 Wed
| 14.25
| 14.25
| 14.2
| 14.25
|
|
| 71.8
| 71.8
| 1.0 |
2002-Jun-04 Tue
| ###
| ###
| ###
| 14.25
|
|
| 88.0
| 88.0
| 1.0 |
2002-Jun-03 Mon
| 13.8
| ###
| 13.8
| ###
| 4,124
| 28,455
| 82.3
| 82.3
| 0.0 |
2002-May-31 Fri
| ###
| ###
| 13.8
| 13.8
| 2,620
| 18,078
| ###
| ###
| 1.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
| 3,670
| 0
| ###
| ###
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
| 750
| 0
| ###
| ###
| 0.0 |
2002-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-May-27 Mon
| 13.81
| ###
| 13.81
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2002-May-24 Fri
| ###
| ###
| 13.8
| 13.8
| 4,922
| ###
| ###
| ###
| 1.0 |
2002-May-23 Thu
| ###
| ###
| ###
| ###
| 10,675
| 0
| 77.7
| 77.7
| 0.0 |
2002-May-22 Wed
| 13.55
| ###
| 13.55
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2002-May-21 Tue
| 13.8
| 13.8
| 13.55
| 13.55
| 1,173
| 16,040
| 20.4
| 20.4
| 1.0 |
2002-May-20 Mon
| ###
| ###
| 13.8
| 13.8
| 3,041
| 20,982
| ###
| ###
| 1.0 |
2002-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2002-May-16 Thu
| ###
| ###
| ###
| ###
| 2,920
| 0
| ###
| ###
| 0.0 |
2002-May-15 Wed
| ###
| ###
| 13.88
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-14 Tue
| ###
| ###
| 13.84
| 13.84
| 546
| 3,778
| ###
| ###
| 1.0 |
2002-May-13 Mon
| ###
| ###
| 13.86
| 13.86
|
|
| ###
| ###
| ### |
2002-May-10 Fri
| ###
| ###
| ###
| ###
| 9,553
| 0
| ###
| ###
| 0.0 |
2002-May-09 Thu
| ###
| 14.2
| 13.8
| 13.83
| 57,947
| 811,258
| 29.9
| 29.9
| 1.0 |
2002-May-08 Wed
| 13.4
| ###
| 13.4
| 13.5
|
|
| ###
| ###
| 1.0 |
2002-May-07 Tue
| 13.2
| ###
| 13.2
| ###
| 2,155
| 14,223
| ###
| ###
| 0.0 |
2002-May-06 Mon
| ###
| ###
| ###
| ###
| 4,221
| 0
| 78.8
| 78.8
| 0.0 |
2002-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2002-May-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-30 Tue
| 12.8
| 12.8
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2002-Apr-29 Mon
| ###
| ###
| ###
| ###
| 12,359
| 0
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-24 Wed
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
| 443
| 0
| 76.4
| 76.4
| 0.0 |
2002-Apr-22 Mon
| 13.2
| 13.2
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2002-Apr-19 Fri
| ###
| ###
| ###
| ###
| 3,320
| 0
| ###
| ###
| 0.0 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
| 2,527
| 0
| ###
| ###
| 0.0 |
2002-Apr-17 Wed
| 13.2
| 13.2
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2002-Apr-16 Tue
| 13.2
| 13.2
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2002-Apr-15 Mon
| ###
| 13.2
| ###
| 13.2
| 7,480
| ###
| 83.5
| 83.5
| 0.9 |
2002-Apr-12 Fri
| ###
| ###
| 12.8
| ###
| 1,753
| ###
| 71.4
| 71.4
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-10 Wed
| 12.85
| ###
| 12.8
| 12.8
|
|
| ###
| ###
| 0.9 |
2002-Apr-09 Tue
| 12.8
| ###
| 12.7
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-08 Mon
| 13.2
| 13.2
| 12.78
| 12.78
|
|
| ###
| ###
| 0.9 |
2002-Apr-05 Fri
| 13.2
| 13.2
| ###
| 13.2
| 5,876
| 38,781
| ###
| ###
| 0.9 |
2002-Apr-04 Thu
| 13.2
| 13.2
| ###
| 13.2
| 2,629
| 17,351
| 76.1
| 76.1
| 0.9 |
2002-Apr-03 Wed
| 13.2
| 13.2
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2002-Apr-02 Tue
| 13.25
| 13.25
| 13.25
| 13.25
|
|
| ###
| ###
| ### |
2002-Mar-28 Thu
| ###
| 13.22
| ###
| 13.22
| 5,088
| ###
| ###
| ###
| 0.9 |
2002-Mar-27 Wed
| ###
| 13.22
| ###
| 13.22
| 13,324
| 88,071
| ###
| ###
| 0.9 |
2002-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2002-Mar-25 Mon
| 13.25
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| 13.44
| 13.44
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2002-Mar-21 Thu
| 13.44
| 13.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-20 Wed
| 13.44
| 13.44
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2002-Mar-19 Tue
| 13.46
| 13.46
| ###
| 13.44
|
|
| ###
| ###
| ### |
2002-Mar-18 Mon
| 13.5
| ###
| 13.49
| 13.49
|
|
| 35.9
| 35.9
| ### |
2002-Mar-15 Fri
| ###
| 13.5
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2002-Mar-14 Thu
| 12.7
| 12.8
| 12.7
| 12.8
| 122,750
| ###
| ###
| ###
| 0.9 |
2002-Mar-13 Wed
| 12.72
| 12.72
| 12.7
| 12.7
| 420
| ###
| 34.6
| 34.6
| 0.9 |
2002-Mar-12 Tue
| 12.8
| 12.8
| 12.75
| 12.8
|
|
| ###
| ###
| 0.9 |
2002-Mar-11 Mon
| 12.79
| 12.85
| 12.79
| 12.8
|
|
| 71.2
| 71.2
| 0.9 |
2002-Mar-08 Fri
| 12.59
| 12.8
| 12.59
| 12.7
| 4,540
| ###
| 76.0
| 76.0
| 0.9 |
2002-Mar-07 Thu
| 12.59
| 12.59
| 12.59
| 12.59
| 820
| 10,323
| 69.5
| 69.5
| ### |
2002-Mar-06 Wed
| 12.55
| 12.55
| 12.55
| 12.55
| 0
|
|
|
| ### |
2002-Mar-05 Tue
| 12.85
| 12.85
| 12.55
| 12.55
| 5,074
| ###
| 19.6
| 19.6
| ### |
2002-Mar-04 Mon
| 12.55
| 12.55
| 12.55
| 12.55
|
|
| ###
| ###
| ### |
2002-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-28 Thu
| 12.75
| 12.75
| 12.75
| 12.75
| 0
|
|
|
| ### |
2002-Feb-27 Wed
| ###
| ###
| 12.75
| 12.75
| 3,280
| ###
| ###
| ###
| ### |
2002-Feb-26 Tue
| ###
| ###
| ###
| ###
| 1,980
| 0
| ###
| ###
| 0.0 |
2002-Feb-25 Mon
| ###
| ###
| ###
| ###
| 4,651
| 0
| 74.1
| 74.1
| 0.0 |
2002-Feb-22 Fri
| ###
| ###
| ###
| ###
| 1,170
| 0
| 26.4
| 26.4
| 0.0 |
2002-Feb-21 Thu
| ###
| ###
| 13.25
| 13.28
| 4,340
| 28,752
| 34.0
| 34.0
| 0.9 |
2002-Feb-20 Wed
| ###
| ###
| 13.2
| 13.28
| 7,648
| 50,476
| 38.2
| 38.2
| 0.9 |
2002-Feb-19 Tue
| 12.85
| 13.2
| 12.85
| 13.2
| 6,947
| 90,484
| 88.4
| 88.4
| 0.9 |
2002-Feb-18 Mon
| 12.5
| 12.7
| 12.45
| 12.7
| 9,454
| 118,884
| 84.9
| 84.9
| 0.9 |
2002-Feb-15 Fri
| ###
| 12.2
| ###
| 12.2
|
|
| ###
| ###
| ### |
2002-Feb-14 Thu
| ###
| ###
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2002-Feb-13 Wed
| ###
| 11.57
| ###
| 11.57
| 878,628
| ###
| ###
| ###
| ### |
2002-Feb-12 Tue
| 11.4
| 11.4
| ###
| ###
| 1,292,745
| 7,368,646
| 19.8
| 19.8
| 0.0 |
2002-Feb-11 Mon
| 11.4
| 11.4
| 11.4
| 11.4
| 125
| 1,425
| 67.6
| 67.6
| 0.8 |
2002-Feb-08 Fri
| 11.4
| 11.4
| 11.4
| 11.4
|
|
| ###
| ###
| 0.8 |
2002-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| ###
| ###
| ###
| ###
| 681
| 0
| 68.9
| 68.9
| 0.0 |
2002-Feb-05 Tue
| 11.028
| ###
| ###
| ###
| 21,873
| 0
| 33.8
| 33.8
| 0.0 |
2002-Feb-04 Mon
| ###
| ###
| ###
| ###
| 3,657
| 0
| 69.3
| 69.3
| 0.0 |
2002-Feb-01 Fri
| 11.2
| 11.2
| ###
| ###
| 4,650
| 26,040
| 26.0
| 26.0
| 0.0 |
2002-Jan-31 Thu
| 11.2
| 11.2
| ###
| 11.2
| 7,870
| 44,072
| 66.2
| 66.2
| 0.8 |
2002-Jan-30 Wed
| 11.2
| 11.2
| ###
| 11.2
| 2,542
| ###
| ###
| ###
| 0.8 |
2002-Jan-29 Tue
| ###
| 11.4
| ###
| 11.4
| 3,750
| 21,375
| ###
| ###
| 0.8 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| ###
| ###
| 11,449
| 0
| 75.0
| 75.0
| 0.0 |
2002-Jan-24 Thu
| ###
| ###
| ###
| ###
| 963,158
| 0
| 20.0
| 20.0
| 0.0 |
2002-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2002-Jan-22 Tue
| 11.4
| 11.4
| 11.4
| 11.4
| 876
| 9,986
| ###
| ###
| 0.8 |
2002-Jan-21 Mon
| 11.4
| 11.4
| 11.4
| 11.4
| 2,625
| 29,925
| 67.9
| 67.9
| 0.8 |
2002-Jan-18 Fri
| 11.45
| 11.45
| 11.45
| 11.45
| 0
|
|
|
| 0.8 |
2002-Jan-17 Thu
| ###
| 11.45
| ###
| 11.45
|
|
| 81.2
| 81.2
| 0.8 |
2002-Jan-16 Wed
| ###
| ###
| 11.2
| 11.2
| 4,220
| ###
| ###
| ###
| 0.8 |
2002-Jan-15 Tue
| ###
| ###
| ###
| ###
| 5,350
| 0
| 28.5
| 28.5
| 0.0 |
2002-Jan-14 Mon
| 11.44
| 11.44
| 11.4
| 11.4
|
|
| 36.6
| 36.6
| 0.8 |
2002-Jan-11 Fri
| 11.4
| 11.48
| 11.4
| 11.48
| 3,285
| 37,580
| ###
| ###
| 0.8 |
2002-Jan-10 Thu
| 11.4
| 11.4
| 11.4
| 11.4
|
|
| 67.2
| 67.2
| 0.8 |
2002-Jan-09 Wed
| 11.45
| 11.48
| 11.4
| 11.4
|
|
| 29.2
| 29.2
| 0.8 |
2002-Jan-08 Tue
| 11.46
| 11.5
| 11.4
| 11.4
| 1,820
| ###
| ###
| ###
| 0.8 |
2002-Jan-07 Mon
| 11.623
| 11.623
| 11.48
| 11.48
|
|
| 21.1
| 21.1
| 0.8 |
2002-Jan-04 Fri
| ###
| ###
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2002-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2001-Dec-31 Mon
| 11.48
| ###
| 11.48
| ###
| 7,650
| ###
| ###
| ###
| 0.0 |
2001-Dec-28 Fri
| 11.48
| 11.48
| 11.48
| 11.48
| 440
| 5,051
| 66.6
| 66.6
| 0.8 |
2001-Dec-27 Thu
| 11.48
| 11.48
| 11.48
| 11.48
| 1,050
| 12,054
| 62.2
| 62.2
| 0.8 |
2001-Dec-24 Mon
| 11.48
| 11.48
| 11.48
| 11.48
| 0
|
|
|
| 0.8 |
2001-Dec-21 Fri
| 11.48
| 11.48
| 11.48
| 11.48
|
|
| ###
| ###
| 0.8 |
2001-Dec-20 Thu
| 11.48
| 11.48
| 11.48
| 11.48
| 226
| ###
| 73.3
| 73.3
| 0.8 |
2001-Dec-19 Wed
| 11.481
| 11.481
| 11.481
| 11.481
|
|
| ###
| ###
| ### |
2001-Dec-18 Tue
| ###
| ###
| 11.5
| 11.5
| 3,077
| ###
| ###
| ###
| ### |
2001-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-14 Fri
| 11.7
| 11.77
| 11.7
| 11.7
|
|
| ###
| ###
| 0.8 |
2001-Dec-13 Thu
| 11.8
| 11.8
| 11.75
| 11.75
|
|
| 32.9
| 32.9
| ### |
2001-Dec-12 Wed
| 11.75
| ###
| 11.75
| 11.8
|
|
| 78.8
| 78.8
| 0.8 |
2001-Dec-11 Tue
| 11.5
| ###
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-10 Mon
| 11.5
| ###
| 11.5
| 11.5
|
|
| 70.5
| 70.5
| ### |
2001-Dec-07 Fri
| 10.82
| 10.82
| 10.8
| 10.8
|
|
| ###
| ###
| ### |
2001-Dec-06 Thu
| 10.8
| 10.8
| 10.8
| 10.8
| 1,986
| 21,448
| 75.9
| 75.9
| ### |
2001-Dec-05 Wed
| 10.7
| ###
| ###
| 10.8
| 8,528
| 0
| ###
| ###
| ### |
2001-Dec-04 Tue
| 10.5
| 10.75
| 10.5
| 10.7
|
|
| 86.8
| 86.8
| 0.8 |
2001-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-30 Fri
| 10.2
| 10.25
| 10.2
| 10.25
| 843
| ###
| 68.4
| 68.4
| 0.7 |
2001-Nov-29 Thu
| ###
| 10.2
| ###
| 10.2
| 3,920
| ###
| 81.8
| 81.8
| 0.7 |
2001-Nov-28 Wed
| ###
| ###
| ###
| ###
| 4,120
| 0
| ###
| ###
| 0.0 |
2001-Nov-27 Tue
| ###
| ###
| ###
| ###
| 11,825
| 0
| ###
| ###
| 0.0 |
2001-Nov-26 Mon
| 9.981
| 9.981
| ###
| ###
| 16,147
| 80,581
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| 9.86
| ###
| 4,678
| ###
| ###
| ###
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| ###
| ###
| 640
| 0
| 29.1
| 29.1
| 0.0 |
2001-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2001-Nov-19 Mon
| 9.7
| 9.86
| 9.7
| 9.86
|
|
| ###
| ###
| 0.7 |
2001-Nov-16 Fri
| ###
| 9.7
| ###
| 9.7
| 283,157
| ###
| ###
| ###
| 0.7 |
2001-Nov-15 Thu
| ###
| ###
| ###
| ###
| 1,955
| 0
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-13 Tue
| 9.55
| ###
| 9.55
| ###
| 5,385
| ###
| 83.6
| 83.6
| 0.0 |
2001-Nov-12 Mon
| ###
| ###
| 9.5
| 9.55
|
|
| 29.5
| 29.5
| 0.7 |
2001-Nov-09 Fri
| 9.29
| 9.5
| 9.29
| 9.5
| 3,350
| 31,473
| ###
| ###
| 0.7 |
2001-Nov-08 Thu
| 9.25
| ###
| 9.25
| 9.29
| 3,477
| 16,081
| 66.8
| 66.8
| ### |
2001-Nov-07 Wed
| 9.2
| 9.2
| ###
| 9.2
| 4,654
| ###
| 74.3
| 74.3
| 0.7 |
2001-Nov-06 Tue
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2001-Nov-05 Mon
| ###
| 9.2
| ###
| ###
| 4,845
| 22,287
| ###
| ###
| 0.0 |
2001-Nov-02 Fri
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| 71.3
| 71.3
| 0.7 |
2001-Nov-01 Thu
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| 71.2
| 71.2
| 0.7 |
2001-Oct-31 Wed
| 9.2
| 9.2
| 9.2
| 9.2
| 11,041
| 101,577
| 71.9
| 71.9
| 0.7 |
2001-Oct-30 Tue
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2001-Oct-29 Mon
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| 70.1
| 70.1
| 0.7 |
2001-Oct-26 Fri
| ###
| 9.2
| ###
| 9.2
|
|
| 73.6
| 73.6
| 0.7 |
2001-Oct-25 Thu
| 9.2
| 9.2
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2001-Oct-24 Wed
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2001-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-22 Mon
| ###
| 9.25
| ###
| 9.2
|
|
| 75.9
| 75.9
| 0.7 |
2001-Oct-19 Fri
| 9
| 9
| 9
| 9
| 36,253
| 326,277
| 72.6
| 72.6
| 0.6 |
2001-Oct-18 Thu
| 9
| 9
| 9
| 9
| 3,050
| 27,450
| 77.2
| 77.2
| 0.6 |
2001-Oct-17 Wed
| 9
| 9
| 9
| 9
|
|
| 67.0
| 67.0
| 0.6 |
2001-Oct-16 Tue
| 9
| 9
| 9
| 9
|
|
| 70.1
| 70.1
| 0.6 |
2001-Oct-15 Mon
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2001-Oct-12 Fri
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2001-Oct-11 Thu
| 9
| 9
| 9
| 9
|
|
| 68.8
| 68.8
| 0.6 |
2001-Oct-10 Wed
| 9
| 9
| 9
| 9
|
|
| 72.8
| 72.8
| 0.6 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
| 2,140
| 0
| 67.2
| 67.2
| 0.0 |
2001-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-03 Wed
| 9
| 9
| ###
| ###
| 94,150
| 423,675
| 30.7
| 30.7
| 0.0 |
2001-Oct-02 Tue
| 9
| 9
| 9
| 9
| 1,220
| 10,980
| 62.2
| 62.2
| 0.6 |
2001-Oct-01 Mon
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2001-Sep-28 Fri
| ###
| 9
| 8.86
| 9
|
|
| ###
| ###
| 0.6 |
2001-Sep-27 Thu
| 9
| 9
| 8.85
| 8.85
|
|
| ###
| ###
| 0.6 |
2001-Sep-26 Wed
| ###
| ###
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
2001-Sep-25 Tue
| 8.79
| 9
| 8.79
| 9
|
|
| 81.8
| 81.8
| 0.6 |
2001-Sep-24 Mon
| 8.558
| 8.56
| 8.55
| 8.55
| 3,425
| ###
| ###
| ###
| ### |
2001-Sep-21 Fri
| 8.55
| 8.55
| 8.55
| 8.55
|
|
| 70.4
| 70.4
| ### |
2001-Sep-20 Thu
| ###
| ###
| 8.79
| 8.79
| 224
| 984
| ###
| ###
| 0.6 |
2001-Sep-19 Wed
| 8.8
| 8.8
| 8.8
| 8.8
|
|
| 63.8
| 63.8
| 0.6 |
2001-Sep-18 Tue
| 8.555
| 8.56
| 8.4
| 8.4
| 3,142
| 26,644
| ###
| ###
| ### |
2001-Sep-17 Mon
| 8.71
| 8.71
| 8.55
| 8.55
|
|
| ###
| ###
| ### |
2001-Sep-14 Fri
| 9
| 9
| 8.7
| 8.7
| 1,450
| ###
| ###
| ###
| ### |
2001-Sep-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-12 Wed
| 8.8
| 8.8
| 8.5
| ###
| 14,080
| ###
| ###
| ###
| 0.0 |
2001-Sep-11 Tue
| 9
| 9
| 9
| 9
| 2,150
| 19,350
| 70.7
| 70.7
| 0.6 |
2001-Sep-10 Mon
| 8.8
| 8.84
| 8.8
| 8.8
|
|
| 69.4
| 69.4
| 0.6 |
2001-Sep-07 Fri
| 8.7
| 8.7
| 8.7
| 8.7
| 0
|
|
|
| ### |
2001-Sep-06 Thu
| 8.7
| 8.7
| 8.7
| 8.7
| 0
|
|
|
| ### |
2001-Sep-05 Wed
| 8.8
| 8.8
| 8.7
| 8.7
| 4,788
| ###
| ###
| ###
| ### |
2001-Sep-04 Tue
| ###
| ###
| 8.7
| 8.7
|
|
| 8.8
| 8.8
| ### |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
| 12,854
| 0
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2001-Aug-30 Thu
| ###
| 9.2
| ###
| 9.2
|
|
| 80.2
| 80.2
| 0.7 |
2001-Aug-29 Wed
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2001-Aug-28 Tue
| 9.2
| 9.25
| 9.2
| 9.2
|
|
| 75.1
| 75.1
| 0.7 |
2001-Aug-27 Mon
| 8.85
| 9.2
| 8.85
| 9.2
| 15,380
| ###
| ###
| ###
| 0.7 |
2001-Aug-24 Fri
| 8.85
| 8.85
| 8.85
| 8.85
| 0
|
|
|
| 0.6 |
2001-Aug-23 Thu
| 8.85
| 8.85
| 8.85
| 8.85
|
|
| ###
| ###
| 0.6 |
2001-Aug-22 Wed
| 8.85
| 8.85
| 8.85
| 8.85
| 0
|
|
|
| 0.6 |
2001-Aug-21 Tue
| 8.56
| 8.85
| 8.56
| 8.85
| 1,584
| 13,788
| 92.8
| 92.8
| 0.6 |
2001-Aug-20 Mon
| 8.56
| 8.56
| 8.56
| 8.56
| 0
|
|
|
| ### |
2001-Aug-17 Fri
| 8.56
| 8.56
| 8.56
| 8.56
|
|
| ###
| ###
| ### |
2001-Aug-16 Thu
| 8.5
| 8.56
| 8.5
| 8.56
|
|
| 82.4
| 82.4
| ### |
2001-Aug-15 Wed
| 8.49
| 8.49
| 8.45
| 8.45
|
|
| 36.5
| 36.5
| ### |
2001-Aug-14 Tue
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| 74.7
| 74.7
| 0.6 |
2001-Aug-13 Mon
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| 72.9
| 72.9
| 0.6 |
2001-Aug-10 Fri
| 8.56
| 8.56
| 8.55
| 8.55
| 1,085
| 9,282
| ###
| ###
| ### |
2001-Aug-08 Wed
| 8.84
| 8.84
| 8.7
| 8.7
|
|
| 21.1
| 21.1
| ### |
2001-Aug-06 Mon
| 8.85
| 8.85
| 8.85
| 8.85
|
|
| ###
| ###
| 0.6 |
2001-Aug-03 Fri
| 8.85
| 8.85
| 8.85
| 8.85
| 951
| ###
| 71.8
| 71.8
| 0.6 |
2001-Aug-02 Thu
| 8.85
| 8.85
| 8.85
| 8.85
| 3,682
| 32,585
| ###
| ###
| 0.6 |
2001-Aug-01 Wed
| 8.86
| 8.86
| 8.8
| 8.8
|
|
| 27.3
| 27.3
| 0.6 |
2001-Jul-31 Tue
| ###
| ###
| 8.8
| 8.8
| 1,189
| ###
| 27.0
| 27.0
| 0.6 |
2001-Jul-30 Mon
| 8.8
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-27 Fri
| 8.7
| 8.7
| 8.7
| 8.7
|
|
| 66.6
| 66.6
| ### |
2001-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2001-Jul-25 Wed
| 8.247
| 8.247
| 8.247
| 8.247
|
|
| ###
| ###
| ### |
2001-Jul-24 Tue
| 8.2
| 8.2
| 8.2
| 8.2
|
|
| ###
| ###
| 0.6 |
2001-Jul-23 Mon
| ###
| ###
| 7.8
| 8
|
|
| 14.6
| 14.6
| ### |
2001-Jul-20 Fri
| 8.7
| 8.7
| 8.7
| 8.7
| 0
|
|
|
| ### |
2001-Jul-19 Thu
| 8.75
| 8.75
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
2001-Jul-18 Wed
| 9
| 9
| 9
| 9
| 322
| ###
| ###
| ###
| 0.6 |
2001-Jul-17 Tue
| 9
| ###
| 9
| ###
| 650
| 2,925
| 85.0
| 85.0
| 0.0 |
2001-Jul-16 Mon
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2001-Jul-13 Fri
| 9
| 9
| 9
| 9
|
|
| 70.8
| 70.8
| 0.6 |
2001-Jul-12 Thu
| 9
| 9
| 9
| 9
| 1,480
| 13,320
| ###
| ###
| 0.6 |
2001-Jul-11 Wed
| ###
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2001-Jul-10 Tue
| 8.75
| ###
| 8.7
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-09 Mon
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2001-Jul-06 Fri
| ###
| 9
| ###
| 9
| 6,570
| ###
| 76.4
| 76.4
| 0.6 |
2001-Jul-05 Thu
| 8.7
| 8.7
| 8.7
| 8.7
|
|
| 69.3
| 69.3
| ### |
2001-Jul-04 Wed
| 8.7
| 8.7
| 8.7
| 8.7
| 0
|
|
|
| ### |
2001-Jul-03 Tue
| ###
| 8.7
| ###
| 8.7
| 91,287
| ###
| ###
| ###
| ### |
2001-Jul-02 Mon
| 8.75
| 8.75
| 8.7
| 8.7
|
|
| 27.8
| 27.8
| ### |
2001-Jun-29 Fri
| 8.73
| 8.75
| 8.73
| 8.75
|
|
| ###
| ###
| 0.6 |
2001-Jun-28 Thu
| 8.45
| 8.45
| 8.45
| 8.45
| 575
| 4,858
| ###
| ###
| ### |
2001-Jun-27 Wed
| 8.7
| 8.74
| 8.7
| 8.74
|
|
| 72.4
| 72.4
| 0.6 |
2001-Jun-26 Tue
| 8.5
| 8.7
| 8.5
| 8.7
|
|
| 84.9
| 84.9
| ### |
2001-Jun-25 Mon
| ###
| 8.5
| ###
| 8.5
| 570
| 2,422
| 85.6
| 85.6
| 0.6 |
2001-Jun-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
| 1,342
| 0
| 69.8
| 69.8
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-15 Fri
| 8.45
| 8.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2001-Jun-13 Wed
| 8.41
| 8.41
| 8.41
| 8.41
| 0
|
|
|
| ### |
2001-Jun-12 Tue
| 8.41
| 8.41
| 8.41
| 8.41
|
|
| 75.5
| 75.5
| ### |
2001-Jun-11 Mon
| 8.47
| 8.47
| 8.47
| 8.47
| 0
|
|
|
| ### |
2001-Jun-08 Fri
| 8.47
| 8.47
| 8.47
| 8.47
| 0
|
|
|
| ### |
2001-Jun-07 Thu
| 8.47
| 8.47
| 8.47
| 8.47
| 0
|
|
|
| ### |
2001-Jun-06 Wed
| 8.5
| 8.5
| 8.47
| 8.47
|
|
| ###
| ###
| ### |
2001-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| ###
| 8.74
| 8.5
| 8.74
| 2,620
| 22,584
| 81.3
| 81.3
| 0.6 |
2001-Jun-01 Fri
| 8.5
| 8.5
| 8.5
| 8.5
| 25,185
| 214,072
| ###
| ###
| 0.6 |
2001-May-31 Thu
| ###
| ###
| ###
| ###
| 1,023
| 0
| ###
| ###
| 0.0 |
2001-May-30 Wed
| 8.51
| 8.51
| 8.5
| 8.5
|
|
| 39.0
| 39.0
| 0.6 |
2001-May-29 Tue
| 8.7
| 8.7
| 8.7
| 8.7
| 675
| 5,872
| 74.5
| 74.5
| ### |
2001-May-28 Mon
| 8.75
| 8.75
| 8.75
| 8.75
|
|
| ###
| ###
| 0.6 |
2001-May-25 Fri
| 8.75
| 8.75
| 8.7
| 8.75
|
|
| ###
| ###
| 0.6 |
2001-May-24 Thu
| 8.75
| 8.75
| 8.75
| 8.75
|
|
| 71.8
| 71.8
| 0.6 |
2001-May-23 Wed
| 8.75
| 8.75
| 8.72
| 8.75
| 5,484
| ###
| ###
| ###
| 0.6 |
2001-May-22 Tue
| 8.75
| 8.75
| 8.75
| 8.75
|
|
| ###
| ###
| 0.6 |
2001-May-21 Mon
| 8.7
| 8.7
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
2001-May-18 Fri
| 8.75
| 8.75
| 8.7
| 8.75
| 2,245
| 19,587
| ###
| ###
| 0.6 |
2001-May-17 Thu
| 8.75
| 8.75
| 8.75
| 8.75
| 1,742
| 15,242
| ###
| ###
| 0.6 |
2001-May-16 Wed
| 8.7
| 8.7
| 8.7
| 8.7
| 0
|
|
|
| ### |
2001-May-15 Tue
| ###
| ###
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
2001-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-11 Fri
| ###
| 9
| ###
| 9
|
|
| 91.1
| 91.1
| 0.6 |
2001-May-10 Thu
| 8.75
| 8.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-08 Tue
| 8.4
| 8.4
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2001-May-07 Mon
| 9.4
| 9.4
| ###
| ###
|
|
| 2.8
| 2.8
| 0.0 |
2001-May-04 Fri
| 9.8
| 9.8
| 9.75
| 9.8
|
|
| ###
| ###
| 0.7 |
2001-May-03 Thu
| ###
| ###
| 9.8
| 9.8
| 7,650
| 37,485
| ###
| ###
| 0.7 |
2001-May-02 Wed
| ###
| ###
| 9.89
| 9.89
|
|
| ###
| ###
| ### |
2001-May-01 Tue
| ###
| ###
| ###
| ###
| 1,950
| 0
| ###
| ###
| 0.0 |
2001-Apr-30 Mon
| 9.982
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2001-Apr-27 Fri
| ###
| ###
| ###
| ###
| 2,450
| 0
| 71.5
| 71.5
| 0.0 |
2001-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2001-Apr-25 Wed
| 9.5
| 9.5
| 9.5
| 9.5
| 0
|
|
|
| 0.7 |
2001-Apr-24 Tue
| 9.5
| 9.5
| 9.5
| 9.5
| 170
| ###
| ###
| ###
| 0.7 |
2001-Apr-23 Mon
| 9.5
| 9.5
| 9.5
| 9.5
| 280
| ###
| 76.4
| 76.4
| 0.7 |
2001-Apr-20 Fri
| 9.2
| ###
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-17 Tue
| ###
| ###
| ###
| ###
| 2,143
| 0
| ###
| ###
| 0.0 |
2001-Apr-16 Mon
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2001-Apr-13 Fri
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2001-Apr-12 Thu
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2001-Apr-11 Wed
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2001-Apr-10 Tue
| 9
| ###
| 8.85
| 8.85
|
|
| ###
| ###
| 0.6 |
2001-Apr-09 Mon
| ###
| 9
| 8.85
| 9
|
|
| ###
| ###
| 0.6 |
2001-Apr-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-04 Wed
| ###
| ###
| ###
| ###
| 677
| 0
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| 73.6
| 73.6
| 0.7 |
2001-Apr-02 Mon
| ###
| 9.2
| ###
| 9.2
| 10,147
| 46,676
| 71.8
| 71.8
| 0.7 |
2001-Mar-30 Fri
| ###
| 9.2
| ###
| 9.2
| 4,776
| ###
| ###
| ###
| 0.7 |
2001-Mar-29 Thu
| ###
| ###
| ###
| ###
| 2,224
| 0
| 18.8
| 18.8
| 0.0 |
2001-Mar-27 Tue
| ###
| ###
| ###
| ###
| 540
| 0
| 70.0
| 70.0
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2001-Mar-23 Fri
| ###
| ###
| ###
| ###
| 1,550
| 0
| 83.4
| 83.4
| 0.0 |
2001-Mar-22 Thu
| 9.2
| 9.2
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2001-Mar-21 Wed
| 9.2
| 9.2
| 9.2
| 9.2
| 921
| 8,473
| 73.0
| 73.0
| 0.7 |
2001-Mar-20 Tue
| ###
| ###
| 9
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2001-Mar-19 Mon
| ###
| ###
| ###
| ###
| 1,455
| 0
| 79.1
| 79.1
| 0.0 |
2001-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2001-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2001-Mar-14 Wed
| ###
| ###
| ###
| ###
| 2,620
| 0
| 26.8
| 26.8
| 0.0 |
2001-Mar-13 Tue
| 9.2
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-12 Mon
| 9.2
| 9.2
| 9.2
| 9.2
| 950
| 8,740
| 76.2
| 76.2
| 0.7 |
2001-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-07 Wed
| 9.25
| 9.25
| ###
| 9.25
| 4,374
| 20,229
| 68.9
| 68.9
| ### |
2001-Mar-06 Tue
| 9.25
| 9.25
| 9.25
| 9.25
|
|
| 72.6
| 72.6
| ### |
2001-Mar-05 Mon
| ###
| 9.25
| 9
| 9.25
|
|
| 91.2
| 91.2
| ### |
2001-Mar-02 Fri
| 8.8
| 8.8
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
2001-Mar-01 Thu
| 9
| 9
| 9
| 9
| 2,278
| ###
| 70.5
| 70.5
| 0.6 |
2001-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-27 Tue
| ###
| 8.5
| ###
| 8.5
|
|
| 94.3
| 94.3
| 0.6 |
2001-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2001-Feb-22 Thu
| 8
| 8
| 8
| 8
| 1,071
| ###
| 71.4
| 71.4
| ### |
2001-Feb-21 Wed
| 8
| 8
| 8
| 8
|
|
| 73.3
| 73.3
| ### |
2001-Feb-20 Tue
| 8
| 8
| 8
| 8
| 1,125
| ###
| 69.8
| 69.8
| ### |
2001-Feb-19 Mon
| 8
| 8
| 8
| 8
| 1,350
| ###
| 77.3
| 77.3
| ### |
2001-Feb-13 Tue
| 8
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| 8
| 8
| 8
| 8
|
|
| ###
| ###
| ### |
2001-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-07 Wed
| 7.958
| 7.958
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-06 Tue
| 8
| 8
| 8
| 8
| 2,751
| ###
| 71.5
| 71.5
| ### |
2001-Feb-05 Mon
| 8
| 8
| 8
| 8
|
|
| ###
| ###
| ### |
2001-Feb-02 Fri
| ###
| 8
| ###
| 8
|
|
| 83.1
| 83.1
| ### |
2001-Feb-01 Thu
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| 68.8
| 68.8
| 0.6 |
2001-Jan-31 Wed
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| 72.1
| 72.1
| 0.6 |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-24 Wed
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2001-Jan-23 Tue
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
2001-Jan-22 Mon
| 7.75
| 7.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| ###
| ###
| ###
| ###
| 620
| 0
| ###
| ###
| 0.0 |
2001-Jan-15 Mon
| 7.8
| 7.8
| 7.8
| 7.8
| 678
| 5,288
| ###
| ###
| 0.6 |
2001-Jan-09 Tue
| 7.85
| 7.85
| 7.85
| 7.85
| 126
| 989
| 74.4
| 74.4
| ### |
2001-Jan-08 Mon
| 7.85
| 7.85
| 7.85
| 7.85
| 124
| 973
| 73.7
| 73.7
| ### |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2000-Dec-27 Wed
| ###
| ###
| ###
| ###
| 350
| 0
| 67.5
| 67.5
| 0.0 |
2000-Dec-20 Wed
| ###
| 8
| ###
| ###
| 2,050
| ###
| 77.8
| 77.8
| 0.0 |
2000-Dec-19 Tue
| 7.8
| ###
| 7.8
| ###
| 1,550
| 6,045
| ###
| ###
| 0.0 |
2000-Dec-07 Thu
| ###
| ###
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2000-Dec-05 Tue
| 7.5
| 7.5
| 7.5
| 7.5
| 256
| 1,920
| ###
| ###
| 0.5 |
2000-Dec-01 Fri
| 7.5
| 7.5
| 7.5
| 7.5
| 744
| 5,580
| 68.4
| 68.4
| 0.5 |
2000-Nov-30 Thu
| 7.5
| 7.5
| 7.5
| 7.5
| 280
| ###
| ###
| ###
| 0.5 |
2000-Nov-28 Tue
| 7.52
| 7.52
| 7.5
| 7.5
| 1,350
| ###
| ###
| ###
| 0.5 |
2000-Nov-27 Mon
| 8
| 8
| 8
| 8
|
|
| 75.1
| 75.1
| ### |
2000-Nov-24 Fri
| 8
| 8
| 8
| 8
| 175
| ###
| 67.2
| 67.2
| ### |
2000-Nov-23 Thu
| 8
| 8
| 8
| 8
|
|
| 74.9
| 74.9
| ### |
2000-Nov-21 Tue
| 8
| 8
| 8
| 8
| 175
| ###
| ###
| ###
| ### |
2000-Nov-20 Mon
| 8
| 8
| 8
| 8
| 150
| ###
| 75.4
| 75.4
| ### |
2000-Nov-17 Fri
| 7.49
| 7.5
| ###
| 7.5
|
|
| 68.4
| 68.4
| 0.5 |
2000-Nov-16 Thu
| 7.75
| 7.75
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2000-Nov-15 Wed
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| 69.2
| 69.2
| 0.6 |
2000-Nov-13 Mon
| 7.75
| 7.75
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
2000-Nov-09 Thu
| 7.4
| 7.4
| 7.4
| 7.4
|
|
| 66.9
| 66.9
| 0.5 |
2000-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2000-Nov-01 Wed
| 6.7
| ###
| 6.7
| ###
| 1,350
| 4,522
| 88.9
| 88.9
| 0.0 |
2000-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2000-Oct-16 Mon
| 6.7
| 6.7
| ###
| ###
| 4,379
| ###
| ###
| ###
| 0.0 |
2000-Oct-13 Fri
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| 68.6
| 68.6
| 0.5 |
2000-Oct-10 Tue
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| 74.2
| 74.2
| 0.5 |
2000-Oct-05 Thu
| 6.55
| 6.55
| 6.5
| 6.5
| 2,071
| ###
| ###
| ###
| 0.5 |
2000-Oct-04 Wed
| 6.5
| 6.5
| 6.5
| 6.5
| 582
| 3,783
| ###
| ###
| 0.5 |
2000-Sep-28 Thu
| 6.5
| 6.5
| 6.5
| 6.5
| 750
| 4,875
| 65.0
| 65.0
| 0.5 |
2000-Sep-26 Tue
| 6.55
| ###
| 6.55
| 6.55
|
|
| ###
| ###
| 0.5 |
2000-Sep-25 Mon
| 6.55
| 6.55
| 6.55
| 6.55
| 78
| ###
| 67.2
| 67.2
| 0.5 |
2000-Sep-20 Wed
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2000-Sep-19 Tue
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2000-Sep-11 Mon
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2000-Sep-08 Fri
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| 69.5
| 69.5
| 0.5 |
2000-Sep-07 Thu
| 6.84
| 6.84
| 6.7
| 6.7
|
|
| 23.3
| 23.3
| 0.5 |
2000-Sep-06 Wed
| 6.85
| 6.85
| 6.85
| 6.85
|
|
| 77.8
| 77.8
| ### |
2000-Sep-05 Tue
| ###
| 6.85
| ###
| 6.85
|
|
| ###
| ###
| ### |
2000-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-01 Fri
| 6.55
| ###
| 6.55
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2000-Aug-31 Thu
| 6.52
| 6.52
| 6.52
| 6.52
|
|
| 76.9
| 76.9
| 0.5 |
2000-Aug-30 Wed
| 6.58
| 6.58
| 6.58
| 6.58
|
|
| ###
| ###
| 0.5 |
2000-Aug-29 Tue
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2000-Aug-28 Mon
| ###
| 6.5
| ###
| 6.5
|
|
| 88.3
| 88.3
| 0.5 |
2000-Aug-25 Fri
| 6.25
| ###
| 6.25
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2000-Aug-24 Thu
| 6
| 6.25
| 6
| 6.25
| 14,470
| 88,628
| 93.8
| 93.8
| ### |
2000-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2000-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-15 Tue
| ###
| ###
| ###
| ###
| 285
| 0
| 73.2
| 73.2
| 0.0 |
2000-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2000-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2000-Jul-27 Thu
| ###
| ###
| ###
| ###
| 4,275
| 0
| 76.0
| 76.0
| 0.0 |
2000-Jul-25 Tue
| 5.4
| 5.4
| 5.4
| 5.4
| 525
| ###
| ###
| ###
| 0.4 |
2000-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2000-Jul-20 Thu
| 5.85
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-18 Tue
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| 70.5
| 70.5
| 0.4 |
2000-Jul-17 Mon
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2000-Jul-11 Tue
| 5.85
| 5.85
| 5.85
| 5.85
| 3,050
| 17,842
| ###
| ###
| 0.4 |
2000-Jul-10 Mon
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| 67.6
| 67.6
| 0.4 |
2000-Jul-07 Fri
| 5.85
| 5.85
| 5.85
| 5.85
| 5,254
| ###
| 65.5
| 65.5
| 0.4 |
2000-Jul-06 Thu
| ###
| 5.85
| ###
| 5.85
|
|
| ###
| ###
| 0.4 |
2000-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 59.8
| 59.8
| 0.0 |
2000-Jul-03 Mon
| 5
| ###
| 5
| ###
| 1,071
| 2,677
| ###
| ###
| 0.0 |
2000-Jun-30 Fri
| 5
| ###
| 5
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2000-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 52.9
| 52.9
| 0.0 |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| 5
| 5
| 5
| 5
|
|
| 66.8
| 66.8
| 0.4 |
2000-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Jun-14 Wed
| 5.2
| 5.2
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2000-Jun-13 Tue
| 5.25
| 5.25
| 5.25
| 5.25
| 369,872
| 1,941,828
| ###
| ###
| 0.4 |
2000-Jun-12 Mon
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2000-Jun-08 Thu
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 64.8
| 64.8
| 0.4 |
2000-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2000-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2000-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2000-May-23 Tue
| 5
| ###
| 5
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2000-May-19 Fri
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2000-May-17 Wed
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2000-May-16 Tue
| 5
| 5
| 5
| 5
|
|
| 71.6
| 71.6
| 0.4 |
2000-May-15 Mon
| ###
| ###
| ###
| ###
| 1,640
| 0
| 76.2
| 76.2
| 0.0 |
2000-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2000-May-09 Tue
| 5
| 5
| 5
| 5
| 78,543
| ###
| 77.6
| 77.6
| 0.4 |
2000-May-08 Mon
| 5.25
| 5.25
| 5
| 5
|
|
| 9.5
| 9.5
| 0.4 |
2000-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2000-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-19 Wed
| ###
| ###
| ###
| ###
| 827
| 0
| ###
| ###
| 0.0 |
2000-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2000-Apr-17 Mon
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2000-Apr-11 Tue
| 5.52
| 5.52
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2000-Apr-04 Tue
| 5.52
| 5.52
| 5.52
| 5.52
|
|
| ###
| ###
| 0.4 |
2000-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-29 Wed
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2000-Mar-28 Tue
| 5.55
| 5.55
| 5.5
| 5.5
| 4,286
| 23,680
| 33.8
| 33.8
| 0.4 |
2000-Mar-23 Thu
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| 68.5
| 68.5
| ### |
2000-Mar-22 Wed
| 5.55
| 5.55
| 5.55
| 5.55
| 325
| ###
| ###
| ###
| ### |
2000-Mar-20 Mon
| 5.75
| 5.75
| 5.75
| 5.75
| 827
| 4,755
| ###
| ###
| ### |
2000-Mar-17 Fri
| 5.45
| 5.75
| 5.45
| 5.75
|
|
| ###
| ###
| ### |
2000-Mar-16 Thu
| 5.5
| 5.5
| 5.5
| 5.5
| 11,684
| ###
| 64.5
| 64.5
| 0.4 |
2000-Mar-15 Wed
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| 69.2
| 69.2
| ### |
2000-Mar-14 Tue
| 5.55
| 5.55
| 5.55
| 5.55
| 120
| ###
| ###
| ###
| ### |
2000-Mar-13 Mon
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| 67.4
| 67.4
| 0.4 |
2000-Mar-10 Fri
| 5.45
| 5.55
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2000-Mar-09 Thu
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2000-Mar-08 Wed
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2000-Mar-07 Tue
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2000-Mar-06 Mon
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2000-Mar-03 Fri
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2000-Mar-02 Thu
| ###
| ###
| 5.55
| 5.55
|
|
| 29.9
| 29.9
| ### |
2000-Mar-01 Wed
| ###
| ###
| ###
| ###
| 650
| 0
| ###
| ###
| 0.0 |
2000-Feb-29 Tue
| 5.45
| 5.55
| 5.45
| 5.55
|
|
| ###
| ###
| ### |
2000-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-23 Wed
| 5.75
| 5.75
| 5.75
| 5.75
| 82
| 471
| ###
| ###
| ### |
2000-Feb-21 Mon
| 5.75
| 5.75
| 5.75
| 5.75
| 5,458
| 31,383
| 65.0
| 65.0
| ### |
2000-Feb-17 Thu
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2000-Feb-16 Wed
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2000-Feb-15 Tue
| 5.8
| 5.8
| 5.7
| 5.8
|
|
| 64.5
| 64.5
| 0.4 |
2000-Feb-11 Fri
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2000-Feb-08 Tue
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2000-Feb-07 Mon
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2000-Feb-02 Wed
| ###
| ###
| ###
| ###
| 280
| 0
| ###
| ###
| 0.0 |
2000-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2000-Jan-21 Fri
| ###
| 6.25
| 5.8
| 6.25
|
|
| 91.2
| 91.2
| ### |
2000-Jan-18 Tue
| 5.85
| 5.85
| 5.7
| 5.7
|
|
| 16.6
| 16.6
| 0.4 |
2000-Jan-17 Mon
| 5.85
| ###
| 5.85
| 5.85
|
|
| 72.0
| 72.0
| 0.4 |
2000-Jan-12 Wed
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| 68.7
| 68.7
| 0.4 |
2000-Jan-11 Tue
| ###
| ###
| 5.8
| 5.8
| 2,071
| ###
| ###
| ###
| 0.4 |
2000-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
1999-Dec-29 Wed
| 6.25
| 6.25
| 6.25
| 6.25
| 783
| ###
| ###
| ###
| ### |
1999-Dec-21 Tue
| ###
| ###
| 6
| 6.2
|
|
| 35.7
| 35.7
| 0.4 |
1999-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
1999-Dec-17 Fri
| ###
| 6.2
| ###
| 6.2
|
|
| 73.8
| 73.8
| 0.4 |
1999-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| 6
| 6
| ###
| 6
|
|
| 68.6
| 68.6
| 0.4 |
1999-Dec-13 Mon
| ###
| 6
| ###
| 6
| 9,750
| 29,250
| ###
| ###
| 0.4 |
1999-Dec-10 Fri
| ###
| ###
| 5.8
| 5.8
|
|
| 20.0
| 20.0
| 0.4 |
1999-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-07 Tue
| ###
| ###
| ###
| ###
| 5,770
| 0
| ###
| ###
| 0.0 |
1999-Nov-29 Mon
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
1999-Nov-24 Wed
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
1999-Nov-18 Thu
| 6
| 6
| 5.8
| 5.8
|
|
| 10.0
| 10.0
| 0.4 |
1999-Nov-17 Wed
| 6
| 6
| 6
| 6
| 1,125
| 6,750
| ###
| ###
| 0.4 |
1999-Nov-15 Mon
| ###
| ###
| ###
| ###
| 2,389
| 0
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
1999-Nov-11 Thu
| 5.76
| 5.8
| 5.76
| 5.8
| 625
| ###
| 61.1
| 61.1
| 0.4 |
1999-Nov-10 Wed
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
1999-Nov-09 Tue
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| 69.2
| 69.2
| 0.4 |
1999-Nov-08 Mon
| 5.7
| 5.8
| 5.7
| 5.8
|
|
| ###
| ###
| 0.4 |
1999-Nov-05 Fri
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 73.2
| 73.2
| 0.4 |
1999-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
1999-Nov-03 Wed
| 5.8
| ###
| 5.8
| 5.85
| 166,945
| 484,140
| ###
| ###
| 0.4 |
1999-Nov-02 Tue
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 70.8
| 70.8
| 0.4 |
1999-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-26 Tue
| 5.7
| 5.7
| ###
| ###
| 770
| ###
| ###
| ###
| 0.0 |
1999-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
1999-Oct-21 Thu
| 5.75
| 5.75
| ###
| ###
| 345
| ###
| 13.5
| 13.5
| 0.0 |
1999-Oct-19 Tue
| 5.85
| 5.85
| 5.85
| 5.85
| 175
| 1,023
| ###
| ###
| 0.4 |
1999-Oct-18 Mon
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| 80.8
| 80.8
| 0.4 |
1999-Oct-11 Mon
| ###
| ###
| ###
| ###
| 1,186
| 0
| 68.9
| 68.9
| 0.0 |
1999-Oct-04 Mon
| ###
| ###
| ###
| ###
| 120
| 0
| 73.0
| 73.0
| 0.0 |
1999-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-23 Thu
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
1999-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-16 Thu
| 5.89
| 5.89
| 5.89
| 5.89
|
|
| 76.5
| 76.5
| ### |
1999-Sep-15 Wed
| ###
| ###
| ###
| ###
| 101,075
| 0
| ###
| ###
| 0.0 |
1999-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
1999-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-03 Fri
| ###
| ###
| ###
| ###
| 465,742
| 0
| ###
| ###
| 0.0 |
1999-Sep-02 Thu
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| 72.0
| 72.0
| 0.4 |
1999-Sep-01 Wed
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
1999-Aug-30 Mon
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| 73.2
| 73.2
| 0.4 |
1999-Aug-26 Thu
| 6.25
| 6.25
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
1999-Aug-25 Wed
| 6.25
| 6.25
| 6.25
| 6.25
| 1,476
| 9,225
| ###
| ###
| ### |
1999-Aug-24 Tue
| 6.25
| 6.25
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
1999-Aug-23 Mon
| ###
| ###
| ###
| ###
| 5,880
| 0
| ###
| ###
| 0.0 |
1999-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
1999-Aug-17 Tue
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
1999-Aug-16 Mon
| 6.25
| 6.25
| 6.2
| 6.2
|
|
| 22.6
| 22.6
| 0.4 |
1999-Aug-11 Wed
| 6.25
| 6.25
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
1999-Aug-10 Tue
| 6.25
| 6.25
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
1999-Aug-09 Mon
| 6.25
| 6.25
| 6.25
| 6.25
| 4,750
| 29,687
| 79.2
| 79.2
| ### |
1999-Aug-06 Fri
| 6.255
| 6.255
| 6.255
| 6.255
|
|
| ###
| ###
| ### |
1999-Aug-05 Thu
| 6.2
| 6.25
| 6.2
| 6.25
| 1,789
| ###
| 75.2
| 75.2
| ### |
1999-Aug-04 Wed
| 6.25
| 6.25
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
1999-Aug-03 Tue
| 6.25
| 6.25
| 6.25
| 6.25
|
|
| 67.7
| 67.7
| ### |
1999-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-21 Wed
| 6
| 6
| 6
| 6
|
|
| 72.3
| 72.3
| 0.4 |
1999-Jul-20 Tue
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
1999-Jul-19 Mon
| ###
| 6
| 5.8
| ###
| 3,645
| ###
| 20.7
| 20.7
| 0.0 |
1999-Jul-15 Thu
| ###
| ###
| ###
| ###
| 155
| 0
| 68.8
| 68.8
| 0.0 |
1999-Jul-12 Mon
| ###
| 6
| ###
| 6
|
|
| 81.5
| 81.5
| 0.4 |
1999-Jul-02 Fri
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
1999-Jun-28 Mon
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
1999-Jun-25 Fri
| 6
| 6
| 6
| 6
| 5,844
| ###
| 72.7
| 72.7
| 0.4 |
1999-Jun-23 Wed
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
1999-Jun-22 Tue
| ###
| ###
| 6
| 6
| 1,750
| 5,250
| 29.7
| 29.7
| 0.4 |
1999-Jun-18 Fri
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
1999-Jun-17 Thu
| 5.7
| ###
| 5.7
| ###
| 9,787
| ###
| ###
| ###
| 0.0 |
1999-Jun-16 Wed
| 5.5
| 5.7
| 5.5
| 5.7
|
|
| 94.6
| 94.6
| 0.4 |
1999-Jun-09 Wed
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
1999-Jun-08 Tue
| 5.75
| 5.75
| 5.7
| 5.7
| 1,389
| 7,952
| 26.2
| 26.2
| 0.4 |
1999-Jun-07 Mon
| 5.7
| 5.7
| 5.7
| 5.7
| 350
| ###
| 74.8
| 74.8
| 0.4 |
1999-Jun-04 Fri
| 5.7
| 5.75
| 5.7
| 5.75
|
|
| 76.1
| 76.1
| ### |
1999-Jun-02 Wed
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
1999-May-31 Mon
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 74.2
| 74.2
| 0.4 |
1999-May-28 Fri
| ###
| 5.7
| ###
| 5.7
|
|
| 76.7
| 76.7
| 0.4 |
1999-May-27 Thu
| 5.5
| 5.5
| 5.5
| 5.5
| 282
| 1,551
| 79.8
| 79.8
| 0.4 |
1999-May-25 Tue
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| 72.3
| 72.3
| 0.4 |
1999-May-24 Mon
| 5.8
| 5.8
| 5.8
| 5.8
| 345
| ###
| 74.7
| 74.7
| 0.4 |
1999-May-21 Fri
| 5.73
| 5.8
| 5.7
| 5.8
| 3,286
| ###
| ###
| ###
| 0.4 |
1999-May-19 Wed
| 5.8
| 5.8
| 5.8
| 5.8
| 10,726
| ###
| ###
| ###
| 0.4 |
1999-May-18 Tue
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
1999-May-14 Fri
| 5.8
| ###
| 5.8
| 5.85
| 96,143
| ###
| 71.7
| 71.7
| 0.4 |
1999-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1999-Apr-23 Fri
| 6
| 6
| 6
| 6
|
|
| 73.9
| 73.9
| 0.4 |
1999-Apr-22 Thu
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
1999-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-19 Mon
| 6
| 6
| ###
| ###
| 7,670
| ###
| 19.2
| 19.2
| 0.0 |
1999-Apr-16 Fri
| ###
| 6
| ###
| 6
|
|
| 76.5
| 76.5
| 0.4 |
1999-Apr-15 Thu
| 5.7
| ###
| 5.7
| ###
| 8,070
| ###
| ###
| ###
| 0.0 |
1999-Apr-14 Wed
| 5.8
| ###
| 5.8
| ###
|
|
| 82.9
| 82.9
| 0.0 |
1999-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-06 Tue
| 6
| 6
| 6
| 6
|
|
| 71.6
| 71.6
| 0.4 |
1999-Mar-31 Wed
| ###
| ###
| ###
| ###
| 354,475
| 0
| 74.2
| 74.2
| 0.0 |
1999-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1999-Mar-24 Wed
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| 75.3
| 75.3
| 0.4 |
1999-Mar-23 Tue
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
1999-Mar-18 Thu
| 5.75
| 5.75
| ###
| 5.75
|
|
| 74.7
| 74.7
| ### |
1999-Mar-17 Wed
| 6
| 6
| 5.8
| 5.8
|
|
| 8.6
| 8.6
| 0.4 |
1999-Mar-12 Fri
| 5.8
| 6
| 5.8
| 6
|
|
| 88.8
| 88.8
| 0.4 |
1999-Mar-10 Wed
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
1999-Mar-09 Tue
| 5.8
| 5.8
| 5.8
| 5.8
| 3,520
| ###
| ###
| ###
| 0.4 |
1999-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-05 Fri
| 5.5
| 5.8
| 5.5
| 5.8
| 3,280
| ###
| ###
| ###
| 0.4 |
1999-Mar-04 Thu
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 77.2
| 77.2
| 0.4 |
1999-Mar-02 Tue
| 6
| 6
| 6
| 6
|
|
| 76.8
| 76.8
| 0.4 |
1999-Mar-01 Mon
| 6
| 6
| 6
| 6
| 1,328
| ###
| 70.5
| 70.5
| 0.4 |
1999-Feb-26 Fri
| ###
| ###
| ###
| ###
| 198,183
| 0
| 73.8
| 73.8
| 0.0 |
1999-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1999-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-18 Thu
| 5.4
| 5.45
| 5.4
| 5.45
|
|
| 76.7
| 76.7
| ### |
1999-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1999-Feb-12 Fri
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 70.6
| 70.6
| 0.4 |
1999-Feb-10 Wed
| 5.2
| 5.2
| 5.2
| 5.2
| 4,357
| 22,656
| ###
| ###
| ### |
1999-Feb-09 Tue
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
1999-Feb-05 Fri
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| 73.8
| 73.8
| ### |
1999-Jan-29 Fri
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
1999-Jan-27 Wed
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1999-Jan-22 Fri
| 5
| 5
| 5
| 5
|
|
| 70.6
| 70.6
| 0.4 |
1999-Jan-18 Mon
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1999-Jan-15 Fri
| 5
| 5
| 5
| 5
| 3,842
| ###
| 63.9
| 63.9
| 0.4 |
1999-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
1999-Jan-08 Fri
| 5
| ###
| 5
| 5
| 1,173
| ###
| ###
| ###
| 0.4 |
1999-Jan-07 Thu
| 5
| 5
| 5
| 5
| 1,027
| ###
| 68.7
| 68.7
| 0.4 |
1999-Jan-06 Wed
| 5
| 5
| 5
| 5
|
|
| 69.2
| 69.2
| 0.4 |
1999-Jan-04 Mon
| 5
| 5
| 5
| 5
|
|
| 67.9
| 67.9
| 0.4 |
1998-Dec-30 Wed
| 4.8
| 4.8
| 4.8
| 4.8
| 4,273
| ###
| 69.0
| 69.0
| 0.3 |
1998-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
1998-Dec-21 Mon
| 4.8
| 4.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
1998-Dec-14 Mon
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1998-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-08 Tue
| 4.8
| 5
| 4.8
| 5
|
|
| 94.6
| 94.6
| 0.4 |
1998-Dec-07 Mon
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-04 Fri
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1998-Dec-03 Thu
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1998-Dec-02 Wed
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
1998-Dec-01 Tue
| 4.75
| 4.75
| 4.75
| 4.75
| 2,143
| 10,179
| 77.0
| 77.0
| ### |
1998-Nov-27 Fri
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 70.4
| 70.4
| 0.3 |
1998-Nov-26 Thu
| 4.45
| 4.55
| 4.45
| 4.55
|
|
| ###
| ###
| 0.3 |
1998-Nov-25 Wed
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
1998-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-16 Mon
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
1998-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
1998-Nov-11 Wed
| ###
| ###
| ###
| ###
| 282
| 0
| ###
| ###
| 0.0 |
1998-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-28 Wed
| 4
| 4
| 4
| 4
|
|
| 64.3
| 64.3
| 0.3 |
1998-Oct-26 Mon
| 4
| 4
| 4
| 4
|
|
| 69.9
| 69.9
| 0.3 |
1998-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
1998-Oct-22 Thu
| 3.958
| 4
| 3.958
| 4
|
|
| 76.8
| 76.8
| 0.3 |
1998-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
1998-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
1998-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1998-Sep-24 Thu
| ###
| ###
| ###
| ###
| 450
| 0
| 74.0
| 74.0
| 0.0 |
1998-Sep-16 Wed
| 3.86
| 3.86
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1998-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1998-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-09 Wed
| ###
| ###
| ###
| ###
| 1,085
| 0
| ###
| ###
| 0.0 |
1998-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
1998-Aug-25 Tue
| ###
| 4
| ###
| 4
|
|
| 93.6
| 93.6
| 0.3 |
1998-Aug-24 Mon
| 3.85
| ###
| 3.85
| ###
| 7,142
| 13,748
| ###
| ###
| 0.0 |
1998-Aug-20 Thu
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 70.3
| 70.3
| ### |
1998-Aug-10 Mon
| 3.8
| 3.8
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
1998-Aug-06 Thu
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1998-Aug-03 Mon
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1998-Jul-30 Thu
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
1998-Jul-27 Mon
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
1998-Jul-20 Mon
| 3.8
| 3.8
| 3.8
| 3.8
| 370
| ###
| 79.7
| 79.7
| ### |
1998-Jul-17 Fri
| 3.75
| 3.75
| 3.75
| 3.75
| 3,475
| ###
| ###
| ###
| 0.3 |
1998-Jul-16 Thu
| 3.7
| 3.75
| 3.7
| 3.75
| 17,525
| 65,280
| 75.0
| 75.0
| 0.3 |
1998-Jul-10 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 83.6
| 83.6
| 0.3 |
1998-Jul-09 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1998-Jul-07 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1998-Jul-06 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 3,450
| ###
| 71.2
| 71.2
| 0.3 |
1998-Jul-02 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 65.1
| 65.1
| 0.3 |
1998-Jun-30 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 550
| ###
| 64.0
| 64.0
| 0.3 |
1998-Jun-29 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 75.3
| 75.3
| 0.3 |
1998-Jun-26 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1998-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-19 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 2,143
| 6,857
| 75.5
| 75.5
| 0.2 |
1998-Jun-16 Tue
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
1998-Jun-11 Thu
| ###
| ###
| ###
| ###
| 1,086
| 0
| 83.3
| 83.3
| 0.0 |
1998-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-02 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1998-May-29 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 69.2
| 69.2
| 0.3 |
1998-May-21 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
1998-May-20 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
1998-May-19 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 73.2
| 73.2
| 0.3 |
1998-May-18 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
1998-May-14 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 75.8
| 75.8
| 0.3 |
1998-May-13 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 78.5
| 78.5
| 0.3 |
1998-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1998-Apr-16 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1998-Apr-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-31 Tue
| ###
| 3.7
| ###
| 3.7
| 8,080
| 14,948
| 89.1
| 89.1
| 0.3 |
1998-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-25 Wed
| ###
| ###
| ###
| ###
| 4,828
| 0
| 76.2
| 76.2
| 0.0 |
1998-Mar-20 Fri
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 74.7
| 74.7
| ### |
1998-Mar-19 Thu
| 3.55
| ###
| 3.55
| ###
|
|
| 85.6
| 85.6
| 0.0 |
1998-Mar-16 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1998-Mar-13 Fri
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
1998-Mar-10 Tue
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 73.3
| 73.3
| ### |
1998-Mar-05 Thu
| 3.52
| 3.52
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1998-Mar-03 Tue
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
1998-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
1998-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-24 Tue
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
1998-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-05 Thu
| 3.251
| 3.251
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1998-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-30 Fri
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-28 Wed
| 3.25
| ###
| 3.25
| ###
|
|
| 82.6
| 82.6
| 0.0 |
1998-Jan-27 Tue
| 3.25
| 3.26
| 3.25
| 3.26
| 20,923
| ###
| ###
| ###
| 0.2 |
1998-Jan-21 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1998-Jan-16 Fri
| ###
| ###
| 3.25
| 3.25
| 108,450
| ###
| 11.7
| 11.7
| 0.2 |
1998-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-10 Wed
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1997-Dec-09 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1997-Dec-05 Fri
| 3.29
| 3.29
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
1997-Dec-04 Thu
| 3.25
| 3.29
| 3.25
| 3.29
|
|
| 81.7
| 81.7
| ### |
1997-Dec-02 Tue
| 3.25
| ###
| 3.25
| ###
| 4,955
| 8,051
| ###
| ###
| 0.0 |
1997-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-10 Mon
| 3.4
| 3.4
| 3.4
| 3.4
| 1,170
| 3,978
| ###
| ###
| 0.2 |
1997-Oct-31 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 920
| 3,128
| ###
| ###
| 0.2 |
1997-Oct-29 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
1997-Oct-28 Tue
| 3.2
| 3.2
| 2.7
| 2.7
| 34,524
| 101,845
| 5.7
| 5.7
| 0.2 |
1997-Oct-27 Mon
| ###
| ###
| 3.2
| 3.2
|
|
| 35.8
| 35.8
| 0.2 |
1997-Oct-24 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 280
| 952
| 68.4
| 68.4
| 0.2 |
1997-Oct-23 Thu
| 3.5
| 3.5
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1997-Oct-22 Wed
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
1997-Oct-21 Tue
| 3.4
| 3.4
| 3.4
| 3.4
| 21,251
| 72,253
| 72.4
| 72.4
| 0.2 |
1997-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1997-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
1997-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
1997-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1997-Oct-01 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1997-Sep-24 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Sep-22 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 65.2
| 65.2
| 0.2 |
1997-Sep-16 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 74.6
| 74.6
| 0.2 |
1997-Sep-15 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 72.8
| 72.8
| 0.2 |
1997-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
1997-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-08 Mon
| ###
| ###
| ###
| ###
| 1,450
| 0
| ###
| ###
| 0.0 |
1997-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
1997-Sep-04 Thu
| 3
| 3
| 3
| 3
| 2,772
| ###
| 73.8
| 73.8
| 0.2 |
1997-Sep-01 Mon
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1997-Aug-29 Fri
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1997-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1997-Jul-29 Tue
| 2.75
| 2.75
| 2.75
| 2.75
| 1,558
| 4,284
| ###
| ###
| ### |
1997-Jul-24 Thu
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
1997-Jul-22 Tue
| 2.75
| 2.75
| 2.75
| 2.75
| 1,442
| ###
| 71.6
| 71.6
| ### |
1997-Jul-15 Tue
| ###
| ###
| ###
| ###
| 2,658
| 0
| 80.6
| 80.6
| 0.0 |
1997-Jul-09 Wed
| ###
| ###
| ###
| ###
| 1,142
| 0
| 58.6
| 58.6
| 0.0 |
1997-Jul-02 Wed
| ###
| ###
| ###
| ###
| 3,058
| 0
| ###
| ###
| 0.0 |
1997-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
1997-Jun-26 Thu
| ###
| ###
| ###
| ###
| 528
| 0
| ###
| ###
| 0.0 |
1997-Jun-25 Wed
| ###
| ###
| ###
| ###
| 528
| 0
| ###
| ###
| 0.0 |
1997-Jun-19 Thu
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| 71.8
| 71.8
| 0.2 |
1997-Jun-18 Wed
| 2.49
| 2.5
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
1997-Jun-10 Tue
| 2.54
| 2.54
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
1997-Jun-06 Fri
| ###
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1997-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
1997-Jun-02 Mon
| 2.45
| ###
| 2.45
| ###
|
|
| 97.4
| 97.4
| 0.0 |
1997-May-28 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 5
| ###
| ###
| ###
| ### |
1997-May-27 Tue
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1997-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
1997-May-22 Thu
| ###
| 2.4
| ###
| 2.4
| 8,541
| 10,249
| 86.9
| 86.9
| ### |
1997-May-12 Mon
| 2.25
| 2.25
| 2.25
| 2.25
| 10,977
| ###
| 74.6
| 74.6
| ### |
1997-May-09 Fri
| 2.45
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1997-May-08 Thu
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1997-May-01 Thu
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
1997-Apr-30 Wed
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
1997-Apr-29 Tue
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
1997-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
1997-Apr-22 Tue
| ###
| 2.4
| ###
| 2.4
| 3,672
| ###
| 88.8
| 88.8
| ### |
1997-Apr-07 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
1997-Mar-27 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
1997-Mar-26 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
1997-Mar-25 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
1997-Mar-24 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
1997-Mar-21 Fri
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
1997-Mar-20 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
1997-Mar-19 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1997-Mar-18 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1997-Mar-17 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 1,986
| ###
| ###
| ###
| 0.2 |
1997-Mar-14 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1997-Mar-11 Tue
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1997-Mar-07 Fri
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1997-Mar-05 Wed
| 2.55
| 2.55
| 2.55
| 2.55
| 3,850
| ###
| 67.5
| 67.5
| 0.2 |
1997-Mar-03 Mon
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 79.1
| 79.1
| 0.2 |
1997-Feb-28 Fri
| 2.49
| 2.5
| 2.4
| 2.4
|
|
| 5.7
| 5.7
| ### |
1997-Feb-24 Mon
| 2.49
| 2.49
| 2.49
| 2.49
| 574
| 1,429
| 72.0
| 72.0
| 0.2 |
1997-Feb-19 Wed
| 2.49
| 2.49
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
1997-Feb-17 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1997-Feb-14 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 74.9
| 74.9
| ### |
1997-Feb-13 Thu
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1997-Feb-12 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| 86.6
| 86.6
| ### |
1997-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
1997-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
1997-Jan-31 Fri
| 2.29
| 2.29
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
1997-Jan-30 Thu
| ###
| 2.2
| ###
| 2.2
| 73,550
| ###
| 87.3
| 87.3
| 0.2 |
1997-Jan-28 Tue
| 2.2
| 2.2
| 2.2
| 2.2
| 450
| ###
| ###
| ###
| 0.2 |
1997-Jan-22 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1997-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1997-Jan-20 Mon
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
1997-Jan-17 Fri
| 2.2
| 2.2
| 2.2
| 2.2
| 47,843
| 105,254
| ###
| ###
| 0.2 |
1997-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1996-Dec-20 Fri
| ###
| ###
| ###
| ###
| 6,286
| 0
| ###
| ###
| 0.0 |
1996-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
1996-Dec-10 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 13,847
| ###
| 66.6
| 66.6
| ### |
1996-Dec-05 Thu
| ###
| ###
| ###
| ###
| 286
| 0
| ###
| ###
| 0.0 |
1996-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
1996-Nov-28 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
1996-Nov-15 Fri
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
1996-Nov-14 Thu
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
1996-Nov-12 Tue
| 2
| 2
| 2
| 2
|
|
| 75.1
| 75.1
| 0.1 |
1996-Nov-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Oct-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Oct-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Oct-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Oct-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
1996-Oct-17 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
1996-Oct-16 Wed
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
1996-Oct-15 Tue
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1996-Oct-14 Mon
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1996-Oct-11 Fri
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
1996-Oct-10 Thu
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
1996-Oct-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Oct-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
1996-Sep-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
1996-Sep-13 Fri
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
1996-Sep-12 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
1996-Sep-11 Wed
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
1996-Sep-10 Tue
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
1996-Sep-09 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
1996-Sep-06 Fri
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
1996-Sep-05 Thu
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1996-Sep-04 Wed
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
1996-Sep-03 Tue
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
1996-Sep-02 Mon
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1996-Aug-30 Fri
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
1996-Aug-29 Thu
| 2
| 2
| 2
| 2
|
|
| 71.5
| 71.5
| 0.1 |
1996-Aug-28 Wed
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
1996-Aug-27 Tue
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 76.0
| 76.0
| 0.1 |
1996-Aug-26 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
1996-Aug-23 Fri
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
1996-Aug-22 Thu
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1996-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
1996-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-19 Mon
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Aug-16 Fri
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Aug-15 Thu
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Aug-14 Wed
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Aug-13 Tue
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Aug-12 Mon
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Aug-09 Fri
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Aug-08 Thu
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Aug-07 Wed
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Aug-06 Tue
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Aug-05 Mon
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Aug-02 Fri
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Aug-01 Thu
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Jul-31 Wed
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Jul-30 Tue
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Jul-29 Mon
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Jul-26 Fri
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Jul-25 Thu
| 1.84
| 1.84
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
1996-Jul-24 Wed
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Jul-23 Tue
| 1.85
| 1.85
| 1.84
| 1.84
|
|
| 28.5
| 28.5
| ### |
1996-Jul-22 Mon
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1996-Jul-19 Fri
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Jul-18 Thu
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Jul-17 Wed
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Jul-16 Tue
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Jul-15 Mon
| 1.85
| 1.85
| 1.84
| 1.84
|
|
| 33.0
| 33.0
| ### |
1996-Jul-12 Fri
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Jul-11 Thu
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Jul-10 Wed
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
1996-Jul-09 Tue
| 1.84
| 1.84
| 1.84
| 1.84
|
|
| 73.2
| 73.2
| ### |
1996-Jul-08 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
1996-Jul-05 Fri
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
1996-Jul-04 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
1996-Jul-03 Wed
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
1996-Jul-02 Tue
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
1996-Jul-01 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
|