End of day Prices (full format), 600 Days for (ASB) AUSTAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.01 |
2009-Oct-28 Wed
| 2.4
| 2.53
| ###
| 2.4
|
|
| ###
| ###
| ### |
2009-Oct-27 Tue
| 2.45
| 2.47
| 2.4
| 2.4
| 269,221
| 655,553
| ###
| ###
| ### |
2009-Oct-26 Mon
| 2.48
| 2.49
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2009-Oct-23 Fri
| 2.52
| 2.55
| 2.48
| 2.48
|
|
| 22.8
| 22.8
| 0.2 |
2009-Oct-22 Thu
| 2.54
| 2.55
| 2.47
| 2.5
| 179,046
| ###
| 26.0
| 26.0
| 0.2 |
2009-Oct-21 Wed
| 2.55
| ###
| 2.53
| 2.53
| 341,326
| 431,777
| ###
| ###
| ### |
2009-Oct-20 Tue
| 2.56
| ###
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2009-Oct-19 Mon
| ###
| ###
| 2.52
| 2.55
|
|
| 12.2
| 12.2
| 0.2 |
2009-Oct-16 Fri
| 2.74
| 2.74
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2009-Oct-15 Thu
| 2.74
| 2.76
| ###
| 2.75
|
|
| 71.9
| 71.9
| ### |
2009-Oct-14 Wed
| ###
| 2.74
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2009-Oct-13 Tue
| 2.71
| 2.74
| ###
| 2.7
| 90,185
| 123,553
| 31.4
| 31.4
| 0.2 |
2009-Oct-12 Mon
| 2.76
| 2.77
| ###
| 2.74
| 44,770
| ###
| 34.1
| 34.1
| 0.2 |
2009-Oct-09 Fri
| ###
| 2.77
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2009-Oct-08 Thu
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| ###
| ###
| 2.54
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2009-Oct-06 Tue
| 2.57
| ###
| 2.55
| ###
| 1,057,022
| ###
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| 2.57
| 2.57
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2009-Oct-02 Fri
| 2.57
| 2.57
| 2.53
| 2.55
| 688,975
| 1,756,886
| ###
| ###
| 0.2 |
2009-Oct-01 Thu
| ###
| ###
| 2.53
| 2.56
| 333,727
| ###
| 27.9
| 27.9
| 0.2 |
2009-Sep-30 Wed
| ###
| ###
| ###
| ###
| 399,441
| 0
| 68.2
| 68.2
| 0.0 |
2009-Sep-29 Tue
| 2.53
| 2.73
| 2.53
| ###
| 315,520
| ###
| 92.7
| 92.7
| 0.0 |
2009-Sep-28 Mon
| 2.55
| 2.57
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Sep-25 Fri
| ###
| ###
| 2.51
| 2.57
| 468,445
| ###
| 27.7
| 27.7
| ### |
2009-Sep-24 Thu
| 2.85
| 2.85
| 2.58
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| 2.8
| 2.85
|
|
| 15.1
| 15.1
| ### |
2009-Sep-22 Tue
| 2.79
| ###
| 2.77
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2009-Sep-21 Mon
| 2.88
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| 3
| 2,223,254
| 0
| ###
| ###
| 0.2 |
2009-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| ###
| 3
| ###
| ###
| 137,049
| 205,573
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| ###
| 3
| ###
| ###
| 121,848
| 182,772
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2009-Sep-10 Thu
| ###
| ###
| 2.89
| ###
| 167,684
| ###
| 66.4
| 66.4
| 0.0 |
2009-Sep-09 Wed
| ###
| 3
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2009-Sep-08 Tue
| 2.88
| 3
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-07 Mon
| ###
| ###
| 2.88
| 2.88
|
|
| 12.2
| 12.2
| 0.2 |
2009-Sep-04 Fri
| 2.86
| ###
| 2.78
| ###
| 126,157
| 175,358
| 89.5
| 89.5
| 0.0 |
2009-Sep-03 Thu
| 2.84
| 2.86
| 2.79
| 2.82
| 89,776
| ###
| 23.4
| 23.4
| ### |
2009-Sep-02 Wed
| 2.82
| ###
| 2.76
| 2.84
| 108,450
| ###
| ###
| ###
| 0.2 |
2009-Sep-01 Tue
| ###
| ###
| 2.79
| 2.81
| 940,882
| ###
| ###
| ###
| ### |
2009-Aug-31 Mon
| 2.89
| ###
| 2.89
| ###
| 89,142
| ###
| 80.5
| 80.5
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| 2.86
| 2.88
|
|
| 16.3
| 16.3
| 0.2 |
2009-Aug-27 Thu
| ###
| ###
| ###
| ###
| 149,759
| 0
| ###
| ###
| 0.0 |
2009-Aug-26 Wed
| 2.78
| ###
| 2.77
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| 2.75
| 2.8
| ###
| 2.73
|
|
| 31.6
| 31.6
| ### |
2009-Aug-24 Mon
| 2.76
| 2.83
| ###
| 2.73
|
|
| 26.2
| 26.2
| ### |
2009-Aug-21 Fri
| 2.71
| 2.75
| ###
| 2.7
|
|
| 46.2
| 46.2
| 0.2 |
2009-Aug-20 Thu
| 2.73
| 2.78
| ###
| ###
| 128,271
| ###
| 31.6
| 31.6
| 0.0 |
2009-Aug-19 Wed
| ###
| 2.76
| ###
| 2.76
|
|
| 82.4
| 82.4
| 0.2 |
2009-Aug-18 Tue
| ###
| 2.73
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2009-Aug-17 Mon
| 2.73
| 2.78
| ###
| ###
| 26,389
| 36,680
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| 2.72
| 2.78
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2009-Aug-13 Thu
| 2.71
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| ###
| 2.75
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2009-Aug-11 Tue
| ###
| 2.74
| ###
| ###
| 86,544
| ###
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| ###
| 2.7
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2009-Aug-07 Fri
| 2.7
| 2.7
| ###
| ###
| 174,983
| 236,227
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| 2.71
| 2.75
| ###
| 2.7
| 41,783
| 57,451
| ###
| ###
| 0.2 |
2009-Aug-05 Wed
| 2.85
| 2.85
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2009-Aug-04 Tue
| ###
| ###
| 2.8
| 2.8
| 96,346
| 134,884
| 18.4
| 18.4
| 0.2 |
2009-Aug-03 Mon
| 2.85
| ###
| 2.83
| 2.86
|
|
| ###
| ###
| 0.2 |
2009-Jul-31 Fri
| 2.77
| 2.83
| 2.76
| 2.82
|
|
| 76.9
| 76.9
| ### |
2009-Jul-30 Thu
| 2.71
| 2.78
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2009-Jul-29 Wed
| ###
| 2.77
| ###
| 2.71
| 115,458
| ###
| 73.7
| 73.7
| ### |
2009-Jul-28 Tue
| ###
| 2.71
| ###
| ###
| 33,685
| 45,643
| 30.6
| 30.6
| 0.0 |
2009-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| 2.71
| 2.75
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2009-Jul-23 Thu
| 2.49
| ###
| 2.49
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2009-Jul-22 Wed
| 2.59
| 2.59
| 2.45
| 2.5
| 258,350
| 651,042
| ###
| ###
| 0.2 |
2009-Jul-21 Tue
| 2.58
| 2.58
| 2.55
| 2.55
|
|
| 27.1
| 27.1
| 0.2 |
2009-Jul-20 Mon
| 2.56
| 2.56
| 2.5
| 2.53
| 73,678
| ###
| 23.0
| 23.0
| ### |
2009-Jul-17 Fri
| 2.55
| 2.59
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2009-Jul-16 Thu
| 2.56
| ###
| 2.54
| 2.56
|
|
| 71.4
| 71.4
| 0.2 |
2009-Jul-15 Wed
| 2.7
| 2.74
| 2.53
| 2.53
| 112,971
| 297,678
| ###
| ###
| ### |
2009-Jul-14 Tue
| 2.74
| 2.74
| ###
| 2.7
| 16,184
| 22,172
| ###
| ###
| 0.2 |
2009-Jul-13 Mon
| 2.55
| 2.59
| 2.52
| 2.59
| 112,382
| ###
| ###
| ###
| 0.2 |
2009-Jul-10 Fri
| 2.7
| 2.73
| 2.52
| 2.52
| 128,540
| ###
| 3.1
| 3.1
| ### |
2009-Jul-09 Thu
| ###
| ###
| ###
| ###
| 39,758
| 0
| 68.5
| 68.5
| 0.0 |
2009-Jul-08 Wed
| 2.8
| 2.8
| ###
| ###
| 55,778
| 78,089
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| 2.84
| 2.85
| 2.76
| 2.81
| 227,944
| 639,382
| 32.0
| 32.0
| ### |
2009-Jul-06 Mon
| 2.81
| 2.85
| 2.8
| 2.84
|
|
| 82.6
| 82.6
| 0.2 |
2009-Jul-03 Fri
| ###
| ###
| 2.76
| 2.82
|
|
| ###
| ###
| ### |
2009-Jul-02 Thu
| 2.71
| ###
| 2.71
| ###
| 266,121
| ###
| 95.6
| 95.6
| 0.0 |
2009-Jul-01 Wed
| 2.79
| 2.79
| 2.7
| 2.7
| 57,824
| 158,726
| ###
| ###
| 0.2 |
2009-Jun-30 Tue
| 2.74
| 2.79
| 2.74
| 2.79
| 253,677
| ###
| 79.7
| 79.7
| ### |
2009-Jun-29 Mon
| ###
| 2.75
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2009-Jun-26 Fri
| 2.59
| ###
| 2.57
| ###
| 87,042
| 111,848
| ###
| ###
| 0.0 |
2009-Jun-25 Thu
| 2.52
| 2.59
| 2.52
| 2.59
|
|
| 82.5
| 82.5
| 0.2 |
2009-Jun-24 Wed
| 2.55
| 2.58
| 2.5
| 2.5
| 127,070
| 322,757
| ###
| ###
| 0.2 |
2009-Jun-23 Tue
| 2.59
| 2.59
| 2.52
| 2.56
| 378,684
| ###
| ###
| ###
| 0.2 |
2009-Jun-22 Mon
| 2.4
| 2.55
| 2.4
| 2.51
| 589,050
| ###
| ###
| ###
| ### |
2009-Jun-19 Fri
| ###
| 2.42
| ###
| ###
| 397,454
| ###
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| 2.44
| 2.44
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2009-Jun-17 Wed
| 2.45
| 2.45
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2009-Jun-16 Tue
| 2.26
| 2.41
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| 2.48
| 2.49
| 2.42
| 2.42
| 45,247
| 111,081
| 23.6
| 23.6
| 0.2 |
2009-Jun-12 Fri
| 2.54
| 2.54
| ###
| 2.48
|
|
| 20.2
| 20.2
| 0.2 |
2009-Jun-11 Thu
| ###
| ###
| 2.51
| 2.54
| 148,480
| 186,342
| 14.7
| 14.7
| ### |
2009-Jun-10 Wed
| 2.56
| ###
| 2.55
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| 2.53
| 2.56
| 70,770
| 89,524
| 23.7
| 23.7
| 0.2 |
2009-Jun-05 Fri
| ###
| ###
| 2.51
| 2.54
| 183,824
| ###
| 15.0
| 15.0
| ### |
2009-Jun-04 Thu
| ###
| ###
| 2.58
| 2.58
| 120,485
| 155,425
| ###
| ###
| 0.2 |
2009-Jun-03 Wed
| 2.55
| ###
| 2.51
| 2.58
| 300,570
| ###
| ###
| ###
| 0.2 |
2009-Jun-02 Tue
| ###
| ###
| 2.5
| 2.53
| 224,674
| 280,842
| ###
| ###
| ### |
2009-Jun-01 Mon
| 2.53
| ###
| 2.5
| ###
| 184,257
| 230,321
| ###
| ###
| 0.0 |
2009-May-29 Fri
| 2.55
| ###
| 2.54
| 2.55
| 238,355
| ###
| ###
| ###
| 0.2 |
2009-May-28 Thu
| 2.56
| ###
| 2.54
| 2.55
| 164,429
| 208,824
| 32.4
| 32.4
| 0.2 |
2009-May-27 Wed
| 2.54
| ###
| 2.54
| 2.59
|
|
| ###
| ###
| 0.2 |
2009-May-26 Tue
| ###
| ###
| 2.54
| 2.54
|
|
| 15.6
| 15.6
| ### |
2009-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-22 Fri
| 2.73
| 2.74
| ###
| ###
| 81,624
| 111,824
| ###
| ###
| 0.0 |
2009-May-21 Thu
| ###
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2009-May-20 Wed
| 2.7
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-19 Tue
| 2.7
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2009-May-18 Mon
| 2.75
| 2.75
| ###
| 2.71
| 89,676
| ###
| 34.2
| 34.2
| ### |
2009-May-15 Fri
| ###
| 2.73
| ###
| 2.71
| 97,388
| ###
| ###
| ###
| ### |
2009-May-14 Thu
| 2.71
| 2.74
| ###
| 2.72
| 851,387
| ###
| ###
| ###
| 0.2 |
2009-May-13 Wed
| 2.76
| 2.8
| 2.71
| 2.74
|
|
| 31.5
| 31.5
| 0.2 |
2009-May-12 Tue
| 2.79
| 2.79
| 2.7
| 2.7
|
|
| 20.0
| 20.0
| 0.2 |
2009-May-11 Mon
| ###
| 2.79
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
2009-May-08 Fri
| ###
| 2.7
| ###
| ###
| 2,045,075
| 2,760,851
| ###
| ###
| 0.0 |
2009-May-07 Thu
| ###
| 2.71
| ###
| 2.71
| 257,555
| 348,987
| 81.0
| 81.0
| ### |
2009-May-06 Wed
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-05 Tue
| ###
| ###
| 2.56
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2009-May-04 Mon
| 2.71
| 2.77
| ###
| ###
| 463,571
| 642,045
| 14.5
| 14.5
| 0.0 |
2009-May-01 Fri
| ###
| ###
| 2.58
| 2.58
| 287,182
| ###
| ###
| ###
| 0.2 |
2009-Apr-30 Thu
| ###
| 2.7
| 2.55
| ###
| 398,251
| ###
| 23.5
| 23.5
| 0.0 |
2009-Apr-29 Wed
| 2.4
| ###
| ###
| ###
| 343,877
| 0
| 94.4
| 94.4
| 0.0 |
2009-Apr-28 Tue
| 2.4
| 2.4
| 2.29
| 2.4
| 96,557
| 226,426
| 70.1
| 70.1
| ### |
2009-Apr-27 Mon
| ###
| 2.46
| 2.2
| 2.4
| 139,624
| 325,323
| 87.6
| 87.6
| ### |
2009-Apr-24 Fri
| 2.47
| 2.47
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2009-Apr-23 Thu
| 2.57
| 2.59
| ###
| 2.47
|
|
| ###
| ###
| ### |
2009-Apr-22 Wed
| 2.55
| 2.57
| 2.51
| 2.56
|
|
| ###
| ###
| 0.2 |
2009-Apr-21 Tue
| 2.57
| 2.59
| 2.45
| 2.47
| 299,176
| 753,923
| 13.8
| 13.8
| ### |
2009-Apr-20 Mon
| 2.5
| 2.7
| 2.47
| 2.7
|
|
| 94.4
| 94.4
| 0.2 |
2009-Apr-17 Fri
| ###
| 2.5
| ###
| 2.48
| 307,971
| ###
| 83.7
| 83.7
| 0.2 |
2009-Apr-16 Thu
| ###
| ###
| 2.25
| ###
| 222,447
| 250,252
| 79.3
| 79.3
| 0.0 |
2009-Apr-15 Wed
| 2.25
| ###
| 2.24
| ###
| 183,426
| ###
| 85.6
| 85.6
| 0.0 |
2009-Apr-14 Tue
| 2.24
| ###
| 2.24
| 2.29
| 274,322
| 307,240
| ###
| ###
| ### |
2009-Apr-09 Thu
| 2.25
| 2.25
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2009-Apr-08 Wed
| 2.22
| 2.28
| ###
| 2.27
|
|
| 87.2
| 87.2
| 0.2 |
2009-Apr-07 Tue
| ###
| 2.23
| ###
| ###
| 473,653
| 528,123
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2009-Apr-03 Fri
| ###
| ###
| ###
| ###
| 261,771
| 0
| 27.6
| 27.6
| 0.0 |
2009-Apr-02 Thu
| 1.8
| ###
| ###
| 1.885
|
|
| 83.7
| 83.7
| 0.1 |
2009-Apr-01 Wed
| 1.74
| 1.75
| ###
| 1.72
|
|
| 27.4
| 27.4
| 0.1 |
2009-Mar-31 Tue
| 1.73
| 1.785
| 1.725
| 1.74
| 160,228
| ###
| 67.7
| 67.7
| 0.1 |
2009-Mar-30 Mon
| ###
| 1.75
| ###
| 1.73
| 225,648
| 197,442
| 84.9
| 84.9
| ### |
2009-Mar-27 Fri
| 1.7
| ###
| ###
| ###
| 129,059
| 0
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| ###
| ###
| ###
| ###
| 227,173
| 0
| ###
| ###
| 0.0 |
2009-Mar-25 Wed
| 1.55
| 1.625
| 1.545
| ###
| 376,258
| ###
| 83.1
| 83.1
| 0.0 |
2009-Mar-24 Tue
| ###
| 1.55
| ###
| 1.53
| 152,259
| ###
| ###
| ###
| ### |
2009-Mar-23 Mon
| 1.58
| ###
| 1.49
| 1.51
| 128,341
| ###
| ###
| ###
| 0.1 |
2009-Mar-20 Fri
| 1.5
| ###
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2009-Mar-19 Thu
| 1.49
| ###
| 1.49
| 1.5
| 193,884
| 144,443
| 71.3
| 71.3
| 0.1 |
2009-Mar-18 Wed
| 1.5
| 1.52
| 1.48
| 1.49
| 95,347
| 143,020
| ###
| ###
| ### |
2009-Mar-17 Tue
| 1.49
| ###
| 1.425
| 1.49
| 220,174
| 156,873
| ###
| ###
| ### |
2009-Mar-16 Mon
| ###
| 1.56
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2009-Mar-13 Fri
| 1.54
| 1.55
| 1.47
| 1.51
| 48,676
| ###
| 15.1
| 15.1
| 0.1 |
2009-Mar-12 Thu
| 1.49
| 1.585
| 1.445
| 1.51
|
|
| ###
| ###
| 0.1 |
2009-Mar-11 Wed
| 1.5
| 1.54
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2009-Mar-10 Tue
| 1.54
| 1.555
| 1.45
| 1.52
|
|
| ###
| ###
| 0.1 |
2009-Mar-09 Mon
| 1.7
| 1.7
| 1.57
| 1.57
|
|
| 5.7
| 5.7
| 0.1 |
2009-Mar-06 Fri
| 1.625
| 1.7
| 1.59
| ###
| 130,371
| ###
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
| 46,982
| 0
| ###
| ###
| 0.0 |
2009-Mar-04 Wed
| 1.58
| ###
| 1.58
| ###
| 133,144
| 105,183
| 85.1
| 85.1
| 0.0 |
2009-Mar-03 Tue
| 1.58
| ###
| 1.58
| 1.58
| 143,050
| ###
| 74.5
| 74.5
| 0.1 |
2009-Mar-02 Mon
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
| 149,926
| 0
| 23.9
| 23.9
| 0.0 |
2009-Feb-25 Wed
| 1.58
| 1.655
| 1.58
| ###
| 114,985
| 185,988
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| 1.685
| ###
| ###
| 230,440
| 194,145
| 20.6
| 20.6
| 0.0 |
2009-Feb-23 Mon
| 1.8
| ###
| ###
| 1.685
|
|
| 10.4
| 10.4
| ### |
2009-Feb-20 Fri
| 1.87
| 1.87
| 1.79
| 1.84
|
|
| ###
| ###
| ### |
2009-Feb-19 Thu
| 1.82
| ###
| ###
| 1.85
|
|
| ###
| ###
| 0.1 |
2009-Feb-18 Wed
| 1.8
| 1.82
| 1.79
| 1.8
| 98,523
| ###
| ###
| ###
| 0.1 |
2009-Feb-17 Tue
| 1.8
| 1.81
| ###
| 1.8
| 33,773
| ###
| 79.0
| 79.0
| 0.1 |
2009-Feb-16 Mon
| 1.81
| 1.82
| 1.79
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2009-Feb-13 Fri
| ###
| 1.82
| 1.79
| 1.82
|
|
| 69.5
| 69.5
| ### |
2009-Feb-12 Thu
| 1.79
| ###
| 1.79
| 1.79
|
|
| 67.1
| 67.1
| 0.1 |
2009-Feb-11 Wed
| 1.81
| 1.81
| 1.78
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2009-Feb-10 Tue
| 1.83
| 1.85
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2009-Feb-09 Mon
| 1.84
| 1.85
| 1.81
| 1.83
| 108,656
| 198,840
| 31.9
| 31.9
| ### |
2009-Feb-06 Fri
| 1.86
| 1.86
| 1.825
| 1.84
|
|
| ###
| ###
| ### |
2009-Feb-05 Thu
| 1.82
| 1.85
| 1.79
| 1.84
| 49,252
| ###
| ###
| ###
| ### |
2009-Feb-04 Wed
| 1.8
| 1.82
| 1.785
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2009-Feb-03 Tue
| 1.8
| 1.85
| 1.8
| 1.83
| 43,053
| 78,571
| 81.6
| 81.6
| ### |
2009-Feb-02 Mon
| ###
| 1.85
| ###
| 1.82
|
|
| ###
| ###
| ### |
2009-Jan-30 Fri
| 1.84
| 1.85
| 1.785
| 1.83
|
|
| 26.8
| 26.8
| ### |
2009-Jan-29 Thu
| 1.855
| 1.855
| 1.8
| 1.84
|
|
| 33.4
| 33.4
| ### |
2009-Jan-28 Wed
| 1.8
| 1.855
| 1.75
| 1.855
|
|
| 84.1
| 84.1
| 0.1 |
2009-Jan-27 Tue
| 1.77
| ###
| 1.76
| 1.83
|
|
| 89.8
| 89.8
| ### |
2009-Jan-23 Fri
| ###
| ###
| 1.73
| ###
| 78,823
| 68,181
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| 1.86
| ###
| 1.86
| 1.86
| 18,870
| 17,549
| 76.2
| 76.2
| 0.1 |
2009-Jan-21 Wed
| ###
| ###
| 1.855
| 1.855
|
|
| 24.1
| 24.1
| 0.1 |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
| 6,583
| 0
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
| 26,429
| 0
| 77.2
| 77.2
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| 1.88
| 1.88
|
|
| 36.1
| 36.1
| 0.1 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
| 117,949
| 0
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| 1.875
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2009-Jan-12 Mon
| ###
| 1.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
| 58,927
| 0
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
| 338,282
| 0
| 33.1
| 33.1
| 0.0 |
2009-Jan-07 Wed
| ###
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| ###
| ###
| 38,850
| 0
| ###
| ###
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
| 108,423
| 0
| 31.0
| 31.0
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| 1.88
| ###
| 108,925
| 102,389
| ###
| ###
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
| 93,441
| 0
| 12.1
| 12.1
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
| 66,556
| 0
| 69.8
| 69.8
| 0.0 |
2008-Dec-23 Tue
| 1.925
| ###
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
| 48,527
| 0
| 20.1
| 20.1
| 0.0 |
2008-Dec-19 Fri
| ###
| 1.985
| ###
| ###
| 167,120
| ###
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
| 124,527
| 0
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| ###
| 1.985
| 1.89
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
| 110,153
| 0
| 28.5
| 28.5
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| ###
| 1.945
| ###
| ###
| 113,840
| ###
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| ###
| 1.925
| 120,157
| 0
| 23.6
| 23.6
| 0.1 |
2008-Dec-09 Tue
| ###
| ###
| ###
| 1.975
|
|
| 13.2
| 13.2
| ### |
2008-Dec-08 Mon
| ###
| 2.2
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| 2
| ###
| 1.975
| 2
|
|
| ###
| ###
| 0.1 |
2008-Dec-03 Wed
| ###
| ###
| 2
| 2
| 128,754
| 128,754
| ###
| ###
| 0.1 |
2008-Dec-02 Tue
| ###
| ###
| 2
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2008-Dec-01 Mon
| ###
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| 1.975
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| ###
| 2
| 169,674
| 0
| 86.7
| 86.7
| 0.1 |
2008-Nov-26 Wed
| ###
| ###
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| 2.28
| 2.28
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
| 336,473
| 0
| 69.2
| 69.2
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| 2
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2008-Nov-19 Wed
| ###
| 2.4
| ###
| 2.27
| 173,584
| ###
| ###
| ###
| 0.2 |
2008-Nov-18 Tue
| 2.28
| ###
| 2.21
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2008-Nov-17 Mon
| ###
| 2.4
| ###
| 2.26
|
|
| ###
| ###
| ### |
2008-Nov-14 Fri
| ###
| ###
| ###
| 1.985
| 271,075
| 0
| ###
| ###
| ### |
2008-Nov-13 Thu
| 1.56
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| ###
| 1.685
| 1.555
| 1.56
| 269,143
| ###
| 12.8
| 12.8
| ### |
2008-Nov-11 Tue
| ###
| 1.7
| ###
| ###
| 334,326
| 284,177
| 28.3
| 28.3
| 0.0 |
2008-Nov-10 Mon
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 1.7
| 1.75
| ###
| ###
| 267,356
| ###
| 29.7
| 29.7
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2008-Nov-05 Wed
| 1.645
| ###
| 1.59
| ###
| 168,081
| 133,624
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| 1.74
| 1.74
| 1.57
| 1.57
| 58,471
| ###
| ###
| ###
| 0.1 |
2008-Nov-03 Mon
| 1.76
| 1.8
| 1.7
| 1.76
| 85,275
| ###
| 58.8
| 58.8
| 0.1 |
2008-Oct-31 Fri
| 1.525
| 1.76
| 1.525
| 1.76
|
|
| ###
| ###
| 0.1 |
2008-Oct-30 Thu
| 1.52
| 1.585
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| 1.49
| 1.575
| 1.47
| 1.52
|
|
| ###
| ###
| 0.1 |
2008-Oct-28 Tue
| 1.445
| ###
| ###
| ###
| 517,486
| 0
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| 1.57
| ###
| ###
| 1.52
| 231,948
| 0
| 34.5
| 34.5
| 0.1 |
2008-Oct-24 Fri
| ###
| 1.71
| 1.53
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| 1.75
| 1.75
| ###
| 1.7
| 236,729
| ###
| 30.6
| 30.6
| ### |
2008-Oct-22 Wed
| 1.87
| 1.87
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2008-Oct-21 Tue
| ###
| ###
| 1.83
| 1.87
|
|
| 25.3
| 25.3
| ### |
2008-Oct-20 Mon
| 1.88
| ###
| 1.8
| ###
| 122,049
| 109,844
| 76.1
| 76.1
| 0.0 |
2008-Oct-17 Fri
| ###
| 1.955
| 1.85
| 1.88
| 305,854
| 581,887
| ###
| ###
| 0.1 |
2008-Oct-16 Thu
| ###
| ###
| 1.88
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2008-Oct-13 Mon
| 1.8
| ###
| 1.7
| 1.855
| 317,427
| ###
| ###
| ###
| 0.1 |
2008-Oct-10 Fri
| ###
| ###
| 1.82
| 1.87
|
|
| ###
| ###
| ### |
2008-Oct-09 Thu
| ###
| ###
| 1.875
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| 2.2
| 2.21
| ###
| ###
| 344,886
| ###
| 10.5
| 10.5
| 0.0 |
2008-Oct-07 Tue
| ###
| 2.23
| 2
| 2.23
| 150,541
| ###
| 82.8
| 82.8
| ### |
2008-Oct-06 Mon
| 2.29
| ###
| ###
| 2.24
|
|
| 42.9
| 42.9
| ### |
2008-Oct-03 Fri
| 2.29
| ###
| 2.25
| ###
| 148,920
| ###
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| ###
| 2.43
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| 2.43
| 2.45
| ###
| ###
| 153,684
| ###
| 26.4
| 26.4
| 0.0 |
2008-Sep-30 Tue
| 2.25
| 2.4
| ###
| ###
| 646,049
| 775,258
| 81.8
| 81.8
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| 2.28
| ###
| 2.28
| ###
| 3,851,470
| 4,390,675
| 87.8
| 87.8
| 0.0 |
2008-Sep-25 Thu
| 2.22
| ###
| 2.22
| 2.27
| 125,724
| 139,553
| ###
| ###
| 0.2 |
2008-Sep-24 Wed
| 2.24
| 2.29
| 2.22
| 2.22
| 174,729
| ###
| ###
| ###
| 0.2 |
2008-Sep-23 Tue
| 2.23
| ###
| ###
| 2.24
|
|
| ###
| ###
| ### |
2008-Sep-22 Mon
| ###
| ###
| 2.24
| 2.29
|
|
| ###
| ###
| ### |
2008-Sep-19 Fri
| ###
| ###
| 2.24
| ###
| 450,057
| ###
| 67.0
| 67.0
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
| 267,581
| 0
| 40.2
| 40.2
| 0.0 |
2008-Sep-17 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| 2.29
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2008-Sep-15 Mon
| 2.4
| 2.42
| ###
| 2.4
|
|
| 81.6
| 81.6
| ### |
2008-Sep-12 Fri
| ###
| 2.44
| ###
| 2.41
| 60,344
| ###
| ###
| ###
| 0.2 |
2008-Sep-11 Thu
| ###
| 2.4
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2008-Sep-10 Wed
| ###
| 2.41
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
| 521,241
| 0
| 81.5
| 81.5
| 0.0 |
2008-Sep-08 Mon
| ###
| 2.43
| ###
| ###
| 187,657
| ###
| 62.2
| 62.2
| 0.0 |
2008-Sep-05 Fri
| 2.4
| 2.44
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2008-Sep-04 Thu
| 2.41
| 2.5
| ###
| 2.41
| 302,858
| 378,572
| ###
| ###
| 0.2 |
2008-Sep-03 Wed
| 2.44
| 2.53
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2008-Sep-02 Tue
| 2.4
| 2.51
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2008-Sep-01 Mon
| ###
| 2.45
| ###
| ###
| 304,172
| ###
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| ###
| 2.41
| ###
| ###
| 245,384
| 295,687
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| 2.43
| 2.43
| ###
| 2.41
| 183,429
| ###
| 27.5
| 27.5
| 0.2 |
2008-Aug-26 Tue
| 2.52
| 2.53
| 2.28
| 2.45
| 1,048,180
| 2,520,872
| 13.8
| 13.8
| 0.2 |
2008-Aug-25 Mon
| ###
| 2.7
| 2.55
| 2.55
| 143,921
| ###
| 9.7
| 9.7
| 0.2 |
2008-Aug-22 Fri
| ###
| ###
| 2.52
| 2.55
| 129,048
| ###
| 14.3
| 14.3
| 0.2 |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
| 71,554
| 0
| 76.0
| 76.0
| 0.0 |
2008-Aug-20 Wed
| ###
| 2.7
| ###
| ###
| 269,545
| 363,885
| 65.1
| 65.1
| 0.0 |
2008-Aug-19 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| ###
| ###
| ###
| ###
| 75,448
| 0
| 70.5
| 70.5
| 0.0 |
2008-Aug-15 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| 2.54
| ###
| 2.54
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2008-Aug-13 Wed
| 2.5
| 2.57
| 2.5
| 2.55
| 134,284
| ###
| ###
| ###
| 0.2 |
2008-Aug-12 Tue
| 2.58
| ###
| 2.54
| 2.55
| 145,072
| 184,241
| 31.1
| 31.1
| 0.2 |
2008-Aug-11 Mon
| ###
| ###
| 2.5
| 2.52
| 327,521
| ###
| 16.6
| 16.6
| ### |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-06 Wed
| 2.58
| ###
| 2.52
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2008-Aug-05 Tue
| 2.5
| 2.55
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2008-Aug-04 Mon
| 2.55
| 2.58
| 2.5
| 2.5
| 37,277
| 94,683
| ###
| ###
| 0.2 |
2008-Aug-01 Fri
| ###
| ###
| 2.53
| 2.59
|
|
| ###
| ###
| 0.2 |
2008-Jul-31 Thu
| 2.54
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| 2.53
| 2.54
|
|
| 12.4
| 12.4
| ### |
2008-Jul-29 Tue
| 2.52
| 2.55
| 2.43
| 2.48
| 99,653
| ###
| 31.3
| 31.3
| 0.2 |
2008-Jul-28 Mon
| 2.7
| 2.7
| 2.57
| 2.58
| 73,720
| 194,252
| ###
| ###
| 0.2 |
2008-Jul-25 Fri
| 2.5
| ###
| 2.46
| 2.55
| 179,520
| ###
| 84.6
| 84.6
| 0.2 |
2008-Jul-24 Thu
| 2.55
| 2.55
| 2.5
| 2.52
| 105,847
| ###
| ###
| ###
| ### |
2008-Jul-23 Wed
| 2.5
| ###
| 2.5
| 2.56
|
|
| ###
| ###
| 0.2 |
2008-Jul-22 Tue
| 2.5
| 2.51
| 2.48
| 2.49
| 28,588
| 71,327
| 30.8
| 30.8
| 0.2 |
2008-Jul-21 Mon
| 2.5
| 2.55
| 2.48
| 2.55
|
|
| ###
| ###
| 0.2 |
2008-Jul-18 Fri
| ###
| ###
| 2.48
| 2.54
|
|
| ###
| ###
| ### |
2008-Jul-17 Thu
| 2.47
| ###
| 2.47
| ###
| 197,253
| ###
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| 2.5
| 2.59
| 2.47
| 2.5
| 426,454
| 1,078,928
| ###
| ###
| 0.2 |
2008-Jul-15 Tue
| 2.5
| 2.5
| 2.41
| 2.5
|
|
| 81.1
| 81.1
| 0.2 |
2008-Jul-14 Mon
| 2.48
| 2.49
| 2.42
| 2.49
| 179,127
| 439,756
| 79.4
| 79.4
| 0.2 |
2008-Jul-11 Fri
| 2.42
| 2.56
| 2.41
| 2.44
|
|
| 70.5
| 70.5
| 0.2 |
2008-Jul-10 Thu
| 2.51
| 2.53
| 2.46
| 2.5
|
|
| 37.1
| 37.1
| 0.2 |
2008-Jul-09 Wed
| 2.42
| 2.55
| 2.42
| 2.5
|
|
| 91.0
| 91.0
| 0.2 |
2008-Jul-08 Tue
| 2.55
| 2.56
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2008-Jul-07 Mon
| 2.55
| 2.58
| 2.55
| 2.58
| 204,442
| ###
| ###
| ###
| 0.2 |
2008-Jul-04 Fri
| ###
| ###
| 2.55
| 2.58
| 690,989
| ###
| 26.3
| 26.3
| 0.2 |
2008-Jul-03 Thu
| 2.7
| 2.7
| 2.56
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2008-Jul-02 Wed
| 2.74
| 2.74
| ###
| 2.7
| 41,256
| 56,520
| 30.1
| 30.1
| 0.2 |
2008-Jul-01 Tue
| 2.76
| 2.76
| 2.58
| 2.74
|
|
| ###
| ###
| 0.2 |
2008-Jun-30 Mon
| 2.55
| 2.75
| 2.53
| 2.57
| 418,278
| 1,104,253
| ###
| ###
| ### |
2008-Jun-27 Fri
| 2.85
| 2.85
| 2.41
| 2.41
|
|
| 0.8
| 0.8
| 0.2 |
2008-Jun-26 Thu
| ###
| ###
| 2.83
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2008-Jun-25 Wed
| ###
| 3
| ###
| ###
| 409,579
| ###
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| 2.83
| ###
| 86,440
| ###
| 34.3
| 34.3
| 0.0 |
2008-Jun-23 Mon
| 2.8
| ###
| 2.75
| ###
| 180,443
| ###
| 93.5
| 93.5
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| 2.85
| ###
| 434,927
| 619,770
| 25.1
| 25.1
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| 3
| ###
| 141,584
| 212,376
| 72.2
| 72.2
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| ###
| ###
| 257,086
| 0
| 30.2
| 30.2
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| ###
| ###
| 426,083
| 0
| 31.4
| 31.4
| 0.0 |
2008-Jun-16 Mon
| 3.22
| 3.22
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| ###
| 3.25
|
|
| 88.1
| 88.1
| 0.2 |
2008-Jun-12 Thu
| ###
| 3.22
| ###
| ###
| 138,746
| 223,381
| 31.1
| 31.1
| 0.0 |
2008-Jun-11 Wed
| ###
| ###
| ###
| 3.28
|
|
| 91.1
| 91.1
| 0.2 |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| ###
| 3.48
| ###
| ###
| 159,379
| ###
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| 3.25
| ###
| 399,587
| 649,328
| 76.1
| 76.1
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2008-Jun-02 Mon
| 3.28
| ###
| ###
| 3.21
|
|
| ###
| ###
| ### |
2008-May-30 Fri
| ###
| 3.22
| ###
| 3.22
| 587,040
| ###
| 73.5
| 73.5
| 0.2 |
2008-May-29 Thu
| ###
| ###
| ###
| ###
| 164,428
| 0
| ###
| ###
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 364,355
| 0
| ###
| ###
| 0.0 |
2008-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-26 Mon
| 3
| ###
| 2.87
| 3
|
|
| ###
| ###
| 0.2 |
2008-May-23 Fri
| 2.89
| ###
| 2.83
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2008-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2008-May-21 Wed
| ###
| ###
| ###
| ###
| 203,487
| 0
| 71.5
| 71.5
| 0.0 |
2008-May-20 Tue
| ###
| ###
| ###
| ###
| 298,571
| 0
| 22.3
| 22.3
| 0.0 |
2008-May-19 Mon
| ###
| ###
| ###
| ###
| 151,078
| 0
| ###
| ###
| 0.0 |
2008-May-16 Fri
| ###
| ###
| ###
| ###
| 69,623
| 0
| 65.2
| 65.2
| 0.0 |
2008-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2008-May-14 Wed
| ###
| ###
| ###
| ###
| 241,881
| 0
| 65.8
| 65.8
| 0.0 |
2008-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2008-May-12 Mon
| ###
| ###
| ###
| 3
| 229,888
| 0
| 72.5
| 72.5
| 0.2 |
2008-May-09 Fri
| 2.85
| 3
| 2.82
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2008-May-08 Thu
| 2.83
| ###
| 2.8
| 2.82
|
|
| 27.6
| 27.6
| ### |
2008-May-07 Wed
| 2.82
| ###
| 2.79
| 2.88
|
|
| 81.7
| 81.7
| 0.2 |
2008-May-06 Tue
| ###
| 2.82
| ###
| 2.82
|
|
| 91.6
| 91.6
| ### |
2008-May-05 Mon
| ###
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| 2.73
| ###
| ###
| 160,642
| 219,276
| ###
| ###
| 0.0 |
2008-May-01 Thu
| 2.78
| 2.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| 2.82
| 2.82
| 2.72
| 2.78
| 128,023
| 354,623
| 22.3
| 22.3
| 0.2 |
2008-Apr-29 Tue
| 2.84
| 2.84
| 2.76
| 2.82
| 103,854
| ###
| ###
| ###
| ### |
2008-Apr-28 Mon
| 2.85
| 2.89
| 2.82
| 2.85
| 119,784
| 341,983
| ###
| ###
| ### |
2008-Apr-24 Thu
| 2.89
| 2.89
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2008-Apr-23 Wed
| ###
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2008-Apr-22 Tue
| 2.89
| ###
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
2008-Apr-21 Mon
| 2.8
| ###
| 2.8
| 2.87
|
|
| 82.6
| 82.6
| ### |
2008-Apr-18 Fri
| 2.83
| 2.87
| 2.83
| 2.85
|
|
| 75.1
| 75.1
| ### |
2008-Apr-17 Thu
| 2.85
| 2.86
| 2.79
| 2.79
| 382,449
| ###
| 21.7
| 21.7
| ### |
2008-Apr-16 Wed
| 2.84
| 2.86
| 2.81
| 2.84
| 110,975
| ###
| ###
| ###
| 0.2 |
2008-Apr-15 Tue
| 2.79
| 2.84
| 2.79
| 2.82
|
|
| 72.7
| 72.7
| ### |
2008-Apr-14 Mon
| 2.8
| 2.8
| 2.76
| 2.79
|
|
| 37.7
| 37.7
| ### |
2008-Apr-11 Fri
| 2.7
| 2.8
| ###
| 2.8
|
|
| 88.5
| 88.5
| 0.2 |
2008-Apr-10 Thu
| 2.8
| 2.82
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2008-Apr-09 Wed
| 2.82
| 2.84
| 2.8
| 2.82
| 38,645
| 108,978
| 74.6
| 74.6
| ### |
2008-Apr-08 Tue
| 2.83
| 2.83
| 2.8
| 2.82
| 58,950
| 165,944
| ###
| ###
| ### |
2008-Apr-07 Mon
| 2.84
| 2.84
| 2.79
| 2.82
|
|
| 27.7
| 27.7
| ### |
2008-Apr-04 Fri
| 2.8
| 2.84
| 2.79
| 2.84
| 250,946
| ###
| 70.6
| 70.6
| 0.2 |
2008-Apr-03 Thu
| 2.77
| 2.81
| 2.71
| 2.8
| 284,157
| 784,273
| 72.0
| 72.0
| 0.2 |
2008-Apr-02 Wed
| 2.71
| 2.78
| 2.7
| 2.77
| 224,558
| 615,288
| 84.8
| 84.8
| 0.2 |
2008-Apr-01 Tue
| 2.55
| ###
| 2.55
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| 2.54
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| 2.57
| 2.58
|
|
| 28.7
| 28.7
| 0.2 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
| 94,548
| 0
| 26.0
| 26.0
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| 2.55
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| 2.57
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 2.59
| 2.74
| 2.48
| 2.74
|
|
| 91.4
| 91.4
| 0.2 |
2008-Mar-18 Tue
| ###
| ###
| 2.55
| ###
| 80,321
| ###
| 27.9
| 27.9
| 0.0 |
2008-Mar-17 Mon
| 2.5
| ###
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2008-Mar-14 Fri
| 2.5
| 2.57
| ###
| 2.54
|
|
| 73.8
| 73.8
| ### |
2008-Mar-13 Thu
| 2.53
| ###
| 2.48
| 2.55
| 344,623
| ###
| 81.0
| 81.0
| 0.2 |
2008-Mar-12 Wed
| ###
| 2.56
| ###
| 2.54
|
|
| 92.8
| 92.8
| ### |
2008-Mar-11 Tue
| ###
| 2.42
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
| 333,226
| 0
| 85.3
| 85.3
| 0.0 |
2008-Mar-07 Fri
| 2.44
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| 2.4
| 2.47
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2008-Mar-05 Wed
| 2.4
| 2.42
| ###
| 2.4
| 108,328
| 131,076
| 75.2
| 75.2
| ### |
2008-Mar-04 Tue
| ###
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2008-Mar-03 Mon
| 2.45
| 2.45
| ###
| 2.41
| 222,672
| 272,773
| ###
| ###
| 0.2 |
2008-Feb-29 Fri
| 2.45
| 2.47
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2008-Feb-28 Thu
| ###
| 2.42
| ###
| 2.42
|
|
| 91.5
| 91.5
| 0.2 |
2008-Feb-27 Wed
| ###
| ###
| ###
| 2.28
| 293,286
| 0
| 23.3
| 23.3
| 0.2 |
2008-Feb-26 Tue
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| 2.2
| 2.29
| 2.2
| 2.28
| 123,756
| ###
| ###
| ###
| 0.2 |
2008-Feb-22 Fri
| ###
| 2.2
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2008-Feb-21 Thu
| 2.2
| 2.2
| ###
| 2.2
|
|
| 69.5
| 69.5
| 0.2 |
2008-Feb-20 Wed
| 2.24
| 2.24
| ###
| 2.2
| 57,545
| 64,450
| ###
| ###
| 0.2 |
2008-Feb-19 Tue
| 2.22
| 2.27
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
2008-Feb-18 Mon
| 2.2
| 2.21
| ###
| 2.2
| 142,454
| ###
| 74.6
| 74.6
| 0.2 |
2008-Feb-15 Fri
| 2.2
| 2.24
| ###
| 2.2
| 104,822
| ###
| ###
| ###
| 0.2 |
2008-Feb-14 Thu
| 2.24
| 2.29
| 2.2
| 2.23
| 99,689
| ###
| 29.9
| 29.9
| ### |
2008-Feb-13 Wed
| 2.2
| 2.2
| ###
| 2.2
| 104,471
| ###
| 74.0
| 74.0
| 0.2 |
2008-Feb-12 Tue
| ###
| 2.29
| ###
| 2.2
| 56,052
| 64,179
| ###
| ###
| 0.2 |
2008-Feb-11 Mon
| 2.25
| 2.25
| ###
| 2.25
| 64,384
| ###
| 81.6
| 81.6
| ### |
2008-Feb-08 Fri
| 2.29
| 2.29
| ###
| 2.25
|
|
| ###
| ###
| ### |
2008-Feb-07 Thu
| 2.25
| 2.25
| ###
| ###
| 689,882
| ###
| 14.0
| 14.0
| 0.0 |
2008-Feb-06 Wed
| 2.21
| 2.25
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| 2.22
| 2.28
|
|
| 15.0
| 15.0
| 0.2 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
| 451,757
| 0
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
| 585,347
| 0
| 22.0
| 22.0
| 0.0 |
2008-Jan-30 Wed
| 2.2
| ###
| ###
| ###
| 316,184
| 0
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
| 991,458
| 0
| 14.4
| 14.4
| 0.0 |
2008-Jan-24 Thu
| ###
| 2.2
| ###
| ###
| 3,393,886
| 3,733,274
| 88.6
| 88.6
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| ###
| 1.84
| 506,175
| 0
| 33.6
| 33.6
| ### |
2008-Jan-21 Mon
| ###
| 2.25
| ###
| ###
|
|
| 49.6
| 49.6
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
| 590,473
| 0
| 3.4
| 3.4
| 0.0 |
2008-Jan-17 Thu
| 2.26
| 2.43
| 2.25
| ###
| 457,255
| 1,069,976
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| 2.23
| ###
| 2.21
| 2.24
| 427,324
| ###
| 79.9
| 79.9
| ### |
2008-Jan-15 Tue
| 2.4
| 2.41
| 2.22
| 2.23
| 300,187
| ###
| 5.1
| 5.1
| ### |
2008-Jan-14 Mon
| ###
| ###
| 2.27
| ###
| 376,088
| 426,859
| 29.6
| 29.6
| 0.0 |
2008-Jan-11 Fri
| 2.58
| 2.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| 2.58
| ###
| 2.49
| 2.56
|
|
| ###
| ###
| 0.2 |
2008-Jan-09 Wed
| ###
| 2.7
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| 2.83
| 2.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 2.74
| 2.74
| 2.59
| ###
| 191,172
| 509,473
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| 2.72
| 2.86
| 2.7
| 2.7
|
|
| 26.9
| 26.9
| 0.2 |
2008-Jan-03 Thu
| 2.86
| 2.89
| 2.76
| 2.89
| 121,489
| ###
| ###
| ###
| ### |
2008-Jan-02 Wed
| 2.86
| ###
| 2.86
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2007-Dec-31 Mon
| 2.85
| 2.86
| 2.78
| 2.84
|
|
| 24.6
| 24.6
| 0.2 |
2007-Dec-28 Fri
| 2.8
| 2.86
| 2.72
| 2.86
| 194,844
| ###
| ###
| ###
| 0.2 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
| 333,340
| 0
| 97.6
| 97.6
| 0.0 |
2007-Dec-24 Mon
| 2.49
| ###
| 2.49
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| 2.58
| ###
| 2.53
|
|
| 95.7
| 95.7
| ### |
2007-Dec-20 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| 2.45
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| 2.58
| ###
| 2.48
| 586,348
| 756,388
| 94.5
| 94.5
| 0.2 |
2007-Dec-17 Mon
| ###
| ###
| 2.27
| 2.28
| 578,870
| ###
| ###
| ###
| 0.2 |
2007-Dec-14 Fri
| 2.5
| 2.55
| ###
| ###
| 746,222
| ###
| 9.9
| 9.9
| 0.0 |
2007-Dec-13 Thu
| ###
| 2.7
| 2.45
| 2.5
| 1,112,456
| 2,864,574
| ###
| ###
| 0.2 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
| 245,553
| 0
| 19.2
| 19.2
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2007-Dec-10 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2007-Dec-07 Fri
| 2.7
| 2.76
| ###
| ###
| 482,280
| 665,546
| 31.3
| 31.3
| 0.0 |
2007-Dec-06 Thu
| ###
| 2.73
| ###
| 2.7
| 468,344
| 639,289
| 88.8
| 88.8
| 0.2 |
2007-Dec-05 Wed
| ###
| 2.7
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
| 214,028
| 0
| 70.2
| 70.2
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| 2.52
| ###
| 414,843
| ###
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| ###
| 2.7
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2007-Nov-27 Tue
| 2.7
| 2.73
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2007-Nov-26 Mon
| ###
| 2.75
| ###
| 2.7
| 515,648
| ###
| 76.3
| 76.3
| 0.2 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2007-Nov-22 Thu
| ###
| 2.71
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2007-Nov-21 Wed
| 2.8
| 2.8
| 2.7
| 2.7
|
|
| 14.9
| 14.9
| 0.2 |
2007-Nov-20 Tue
| 2.75
| 2.79
| 2.72
| 2.73
| 946,254
| 2,606,929
| ###
| ###
| ### |
2007-Nov-19 Mon
| 2.84
| 2.86
| 2.77
| 2.8
| 391,884
| 1,103,153
| ###
| ###
| 0.2 |
2007-Nov-16 Fri
| 2.8
| ###
| 2.78
| 2.89
| 457,859
| 636,424
| 88.2
| 88.2
| ### |
2007-Nov-15 Thu
| 2.88
| ###
| 2.72
| 2.82
| 1,475,755
| 2,007,026
| 19.8
| 19.8
| ### |
2007-Nov-14 Wed
| 2.86
| ###
| 2.86
| ###
| 2,127,379
| 3,042,151
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| 2.85
| 2.89
| 2.85
| 2.86
|
|
| 69.6
| 69.6
| 0.2 |
2007-Nov-12 Mon
| 2.8
| 2.88
| 2.79
| 2.85
|
|
| 86.9
| 86.9
| ### |
2007-Nov-09 Fri
| 2.7
| 2.85
| ###
| 2.82
| 750,749
| ###
| 91.1
| 91.1
| ### |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2007-Nov-07 Wed
| ###
| 2.73
| ###
| 2.71
|
|
| ###
| ###
| ### |
2007-Nov-06 Tue
| 2.7
| 2.7
| ###
| ###
| 1,170,887
| ###
| 26.3
| 26.3
| 0.0 |
2007-Nov-05 Mon
| 2.75
| 2.75
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| 2.72
| 2,398,988
| 0
| ###
| ###
| 0.2 |
2007-Nov-01 Thu
| 3.21
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| 3.21
| ###
| 3.21
| 226,289
| ###
| 78.6
| 78.6
| ### |
2007-Oct-30 Tue
| ###
| ###
| ###
| ###
| 356,272
| 0
| 36.9
| 36.9
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2007-Oct-26 Fri
| 3.2
| 3.21
| ###
| ###
| 438,223
| 703,347
| 20.5
| 20.5
| 0.0 |
2007-Oct-25 Thu
| 3.2
| 3.21
| ###
| 3.21
| 201,851
| 323,970
| ###
| ###
| ### |
2007-Oct-24 Wed
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| 3.22
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
| 297,541
| 0
| 80.1
| 80.1
| 0.0 |
2007-Oct-19 Fri
| ###
| 3.22
| ###
| ###
| 398,858
| ###
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| ###
| 3.22
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
| 502,921
| 0
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
| 553,080
| 0
| 14.4
| 14.4
| 0.0 |
2007-Oct-11 Thu
| 3.44
| 3.44
| ###
| 3.4
| 306,787
| 527,673
| 22.3
| 22.3
| 0.2 |
2007-Oct-10 Wed
| 3.45
| 3.49
| 3.42
| 3.46
| 271,123
| 936,729
| 67.0
| 67.0
| 0.2 |
2007-Oct-09 Tue
| ###
| 3.43
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2007-Oct-08 Mon
| 3.4
| 3.45
| ###
| ###
| 118,428
| 204,288
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| 3.4
| 3.42
| ###
| ###
| 93,384
| 159,686
| 29.1
| 29.1
| 0.0 |
2007-Oct-04 Thu
| 3.45
| 3.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| 3.43
| 3.52
| 3.42
| 3.49
| 367,972
| ###
| 83.0
| 83.0
| ### |
2007-Oct-02 Tue
| 3.43
| 3.45
| 3.41
| 3.43
| 106,351
| 364,783
| ###
| ###
| 0.2 |
2007-Oct-01 Mon
| 3.4
| 3.41
| ###
| 3.4
| 94,727
| ###
| ###
| ###
| 0.2 |
2007-Sep-28 Fri
| 3.4
| 3.43
| ###
| ###
| 1,693,471
| ###
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| 3.4
| 3.42
| ###
| 3.4
|
|
| 61.8
| 61.8
| 0.2 |
2007-Sep-26 Wed
| 3.41
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| ###
| 3.43
| ###
| 3.4
|
|
| 74.8
| 74.8
| 0.2 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2007-Sep-20 Thu
| 3.4
| 3.42
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2007-Sep-19 Wed
| 3.45
| 3.45
| 3.4
| 3.4
| 488,885
| ###
| ###
| ###
| 0.2 |
2007-Sep-18 Tue
| 3.43
| 3.44
| ###
| 3.42
| 450,354
| ###
| 47.5
| 47.5
| 0.2 |
2007-Sep-17 Mon
| 3.4
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Sep-14 Fri
| 3.5
| 3.5
| 3.4
| 3.42
| 1,158,429
| 3,996,580
| 11.7
| 11.7
| 0.2 |
2007-Sep-13 Thu
| ###
| ###
| 3.47
| 3.49
|
|
| 8.2
| 8.2
| ### |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
| 138,152
| 0
| 30.7
| 30.7
| 0.0 |
2007-Sep-10 Mon
| ###
| 3.7
| ###
| ###
| 172,484
| ###
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| 3.7
| ###
| 3.7
| 138,343
| ###
| ###
| ###
| 0.3 |
2007-Sep-06 Thu
| 3.58
| ###
| 3.55
| ###
| 238,943
| 424,123
| 84.0
| 84.0
| 0.0 |
2007-Sep-05 Wed
| 3.59
| ###
| 3.56
| 3.59
| 1,275,825
| ###
| 72.1
| 72.1
| ### |
2007-Sep-04 Tue
| ###
| ###
| 3.55
| 3.58
| 204,947
| 363,780
| 31.0
| 31.0
| 0.3 |
2007-Sep-03 Mon
| ###
| ###
| 3.57
| 3.58
| 301,545
| 538,257
| 23.7
| 23.7
| 0.3 |
2007-Aug-31 Fri
| 3.58
| ###
| 3.51
| 3.54
| 116,120
| ###
| 18.3
| 18.3
| 0.3 |
2007-Aug-30 Thu
| ###
| 3.73
| ###
| ###
| 59,925
| ###
| 34.6
| 34.6
| 0.0 |
2007-Aug-29 Wed
| ###
| 3.7
| 3.51
| 3.58
| 144,052
| ###
| 17.2
| 17.2
| 0.3 |
2007-Aug-28 Tue
| ###
| 3.78
| 3.48
| 3.78
| 126,220
| 458,178
| ###
| ###
| 0.3 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 3.43
| 3.5
| ###
| ###
| 246,283
| ###
| 14.6
| 14.6
| 0.0 |
2007-Aug-23 Thu
| ###
| 3.5
| 3.28
| 3.5
|
|
| ###
| ###
| 0.3 |
2007-Aug-22 Wed
| 3.25
| 3.4
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| 3.22
| 3.25
| ###
| 3.25
|
|
| 69.8
| 69.8
| 0.2 |
2007-Aug-20 Mon
| ###
| 3.21
| ###
| 3.21
| 96,244
| 154,471
| ###
| ###
| ### |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 3
| 3
| ###
| 3
| 239,574
| ###
| 78.7
| 78.7
| 0.2 |
2007-Aug-15 Wed
| 3.23
| 3.23
| ###
| ###
| 167,858
| ###
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 3.28
| 3.29
| 3.24
| 3.25
| 424,971
| ###
| 45.1
| 45.1
| 0.2 |
2007-Aug-13 Mon
| ###
| ###
| ###
| 3.24
| 545,986
| 0
| ###
| ###
| ### |
2007-Aug-10 Fri
| 3.44
| 3.5
| ###
| ###
| 479,823
| ###
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 3.46
| 3.58
| 3.45
| 3.55
|
|
| ###
| ###
| ### |
2007-Aug-08 Wed
| 3.48
| 3.5
| 3.45
| 3.46
| 56,581
| ###
| ###
| ###
| 0.2 |
2007-Aug-07 Tue
| 3.53
| 3.55
| 3.45
| 3.49
|
|
| 30.2
| 30.2
| ### |
2007-Aug-06 Mon
| 3.54
| 3.58
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
2007-Aug-03 Fri
| 3.54
| ###
| 3.54
| 3.58
| 201,870
| ###
| ###
| ###
| 0.3 |
2007-Aug-02 Thu
| 3.54
| ###
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2007-Aug-01 Wed
| ###
| ###
| 3.54
| ###
| 595,881
| ###
| 67.2
| 67.2
| 0.0 |
2007-Jul-31 Tue
| 3.49
| 3.7
| 3.49
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2007-Jul-30 Mon
| 3.42
| 3.57
| 3.42
| 3.51
|
|
| 80.5
| 80.5
| ### |
2007-Jul-27 Fri
| 3.44
| 3.48
| ###
| 3.42
| 288,620
| ###
| 37.5
| 37.5
| 0.2 |
2007-Jul-26 Thu
| 3.5
| 3.51
| 3.46
| 3.47
| 356,986
| ###
| 39.2
| 39.2
| 0.2 |
2007-Jul-25 Wed
| ###
| 3.5
| ###
| 3.5
| 650,425
| 1,138,243
| 94.0
| 94.0
| 0.3 |
2007-Jul-24 Tue
| 3.41
| 3.41
| ###
| ###
| 1,315,680
| ###
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| 3.49
| 3.49
| ###
| 3.41
|
|
| 17.0
| 17.0
| ### |
2007-Jul-20 Fri
| 3.45
| 3.49
| 3.45
| 3.47
| 354,147
| ###
| ###
| ###
| 0.2 |
2007-Jul-19 Thu
| ###
| 3.47
| ###
| 3.47
| 200,945
| ###
| ###
| ###
| 0.2 |
2007-Jul-18 Wed
| 3.41
| 3.42
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2007-Jul-17 Tue
| 3.46
| 3.46
| 3.4
| 3.42
|
|
| 26.4
| 26.4
| 0.2 |
2007-Jul-16 Mon
| 3.45
| 3.49
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2007-Jul-13 Fri
| 3.53
| 3.53
| 3.44
| 3.45
| 792,846
| ###
| ###
| ###
| ### |
2007-Jul-12 Thu
| 3.5
| ###
| 3.5
| 3.51
| 203,471
| 356,074
| 64.3
| 64.3
| ### |
2007-Jul-11 Wed
| 3.53
| 3.58
| 3.5
| 3.5
| 317,586
| 1,124,254
| ###
| ###
| 0.3 |
2007-Jul-10 Tue
| ###
| ###
| 3.47
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 328,472
| 0
| 40.6
| 40.6
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 84,844
| 0
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| 3.55
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2007-Jul-03 Tue
| 3.71
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| 3.74
| 3.75
| ###
| 3.71
|
|
| 34.6
| 34.6
| ### |
2007-Jun-29 Fri
| 3.84
| 3.84
| 3.72
| 3.75
| 270,475
| ###
| 18.4
| 18.4
| 0.3 |
2007-Jun-28 Thu
| 3.73
| 3.84
| 3.73
| 3.8
|
|
| 77.4
| 77.4
| ### |
2007-Jun-27 Wed
| 3.77
| 3.77
| 3.71
| 3.73
|
|
| ###
| ###
| ### |
2007-Jun-26 Tue
| 3.77
| 3.81
| 3.75
| 3.78
| 125,120
| 472,953
| 72.8
| 72.8
| 0.3 |
2007-Jun-25 Mon
| 3.8
| 3.8
| 3.73
| 3.79
|
|
| 42.7
| 42.7
| ### |
2007-Jun-22 Fri
| 3.75
| 3.83
| ###
| 3.8
| 180,273
| 345,222
| 74.7
| 74.7
| ### |
2007-Jun-21 Thu
| 3.8
| 3.85
| 3.79
| 3.8
| 379,580
| ###
| ###
| ###
| ### |
|