End of day Prices (full format), 1200 Days for (AVM) ADVANCE METALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2009-Apr-21 Tue
| 1.43
| 1.43
| 1.4
| 1.42
|
|
| 32.7
| 32.7
| ### |
2009-Apr-20 Mon
| ###
| ###
| 1.48
| 1.48
| 19,650
| 14,541
| ###
| ###
| 0.1 |
2009-Apr-17 Fri
| 1.5
| 1.5
| 1.41
| 1.5
| 122,872
| 178,778
| 69.5
| 69.5
| 0.1 |
2009-Apr-16 Thu
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2009-Apr-15 Wed
| 1.53
| 1.53
| 1.41
| 1.5
| 43,027
| 63,249
| ###
| ###
| 0.1 |
2009-Apr-14 Tue
| 1.48
| ###
| 1.48
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2009-Apr-09 Thu
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 63.2
| 63.2
| ### |
2009-Apr-08 Wed
| 1.4
| 1.44
| 1.4
| 1.4
|
|
| 79.6
| 79.6
| ### |
2009-Apr-07 Tue
| 1.49
| 1.49
| 1.49
| 1.49
|
|
| 77.1
| 77.1
| ### |
2009-Apr-06 Mon
| 1.42
| 1.42
| 1.42
| 1.42
| 0
|
|
|
| ### |
2009-Apr-03 Fri
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| 67.3
| 67.3
| ### |
2009-Apr-02 Thu
| 1.28
| ###
| 1.25
| ###
| 13,482
| 8,426
| 86.3
| 86.3
| 0.0 |
2009-Apr-01 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 70.0
| 70.0
| 0.1 |
2009-Mar-31 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2009-Mar-30 Mon
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2009-Mar-27 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2009-Mar-26 Thu
| 1.4
| 1.45
| 1.4
| 1.45
|
|
| 81.2
| 81.2
| ### |
2009-Mar-25 Wed
| 1.27
| 1.27
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2009-Mar-24 Tue
| 1.25
| 1.25
| 1.25
| 1.25
| 1,645
| 2,056
| 72.3
| 72.3
| ### |
2009-Mar-23 Mon
| 1.26
| 1.26
| 1.22
| 1.22
|
|
| 12.3
| 12.3
| 0.1 |
2009-Mar-20 Fri
| 1.29
| ###
| 1.29
| ###
| 10,950
| ###
| 74.9
| 74.9
| 0.0 |
2009-Mar-19 Thu
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2009-Mar-18 Wed
| 1.21
| 1.21
| 1.21
| 1.21
| 0
|
|
|
| ### |
2009-Mar-17 Tue
| 1.21
| 1.21
| ###
| 1.21
|
|
| ###
| ###
| ### |
2009-Mar-16 Mon
| 1.25
| 1.25
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2009-Mar-13 Fri
| 1.27
| 1.27
| 1.27
| 1.27
| 0
|
|
|
| ### |
2009-Mar-12 Thu
| 1.27
| 1.27
| 1.27
| 1.27
| 0
|
|
|
| ### |
2009-Mar-11 Wed
| 1.27
| 1.27
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2009-Mar-10 Tue
| ###
| 1.21
| ###
| 1.21
| 11,721
| ###
| 78.9
| 78.9
| ### |
2009-Mar-09 Mon
| 1.2
| 1.21
| 1.2
| 1.21
| 3,684
| ###
| ###
| ###
| ### |
2009-Mar-06 Fri
| 1.25
| 1.25
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| 1.2
| 1.28
|
|
| 25.4
| 25.4
| ### |
2009-Mar-03 Tue
| 1.76
| 1.76
| 1.76
| 1.76
| 282
| ###
| 74.5
| 74.5
| 0.1 |
2009-Mar-02 Mon
| 1.5
| 1.77
| 1.5
| 1.77
|
|
| 99.0
| 99.0
| ### |
2009-Feb-27 Fri
| ###
| ###
| 1.53
| 1.53
|
|
| 11.6
| 11.6
| ### |
2009-Feb-26 Thu
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2009-Feb-25 Wed
| 1.85
| 1.85
| 1.85
| 1.85
| 850
| 1,572
| ###
| ###
| 0.1 |
2009-Feb-24 Tue
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2009-Feb-23 Mon
| ###
| 1.85
| 1.5
| 1.85
|
|
| ###
| ###
| 0.1 |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
| 4,081
| 0
| 85.5
| 85.5
| 0.0 |
2009-Feb-16 Mon
| 1.86
| 1.86
| 1.86
| 1.86
| 0
|
|
|
| 0.1 |
2009-Feb-13 Fri
| 1.86
| 1.86
| 1.86
| 1.86
| 0
|
|
|
| 0.1 |
2009-Feb-12 Thu
| ###
| ###
| 1.85
| 1.86
|
|
| 16.0
| 16.0
| 0.1 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
| 14,479
| 0
| 3.6
| 3.6
| 0.0 |
2009-Feb-10 Tue
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| 75.8
| 75.8
| 0.2 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| 2
| 2
|
|
| 18.6
| 18.6
| 0.1 |
2009-Feb-05 Thu
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2009-Feb-04 Wed
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2009-Feb-03 Tue
| 2
| 2
| 2
| 2
| 525
| 1,050
| ###
| ###
| 0.1 |
2009-Feb-02 Mon
| 2
| 2
| 2
| 2
| 3,075
| 6,150
| 72.2
| 72.2
| 0.1 |
2009-Jan-30 Fri
| 2
| 2
| 2
| 2
|
|
| 66.9
| 66.9
| 0.1 |
2009-Jan-29 Thu
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2009-Jan-28 Wed
| 1.85
| 1.85
| 1.75
| 1.75
|
|
| 10.3
| 10.3
| 0.1 |
2009-Jan-27 Tue
| 1.8
| 1.8
| 1.75
| 1.8
|
|
| 75.1
| 75.1
| 0.1 |
2009-Jan-23 Fri
| ###
| ###
| 1.8
| 1.8
| 15,029
| 13,526
| ###
| ###
| 0.1 |
2009-Jan-22 Thu
| ###
| 1.88
| ###
| 1.88
| 9,188
| ###
| ###
| ###
| 0.1 |
2009-Jan-21 Wed
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2009-Jan-20 Tue
| 1.48
| 1.48
| 1.48
| 1.48
| 3,380
| ###
| 83.8
| 83.8
| 0.1 |
2009-Jan-19 Mon
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| 77.2
| 77.2
| 0.1 |
2009-Jan-16 Fri
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2009-Jan-15 Thu
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2009-Jan-14 Wed
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2009-Jan-13 Tue
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2009-Jan-12 Mon
| ###
| 1.48
| ###
| 1.48
|
|
| ###
| ###
| 0.1 |
2009-Jan-09 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2009-Jan-08 Thu
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2009-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2009-Jan-06 Tue
| 1.5
| 1.55
| 1.5
| 1.55
|
|
| ###
| ###
| ### |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2008-Dec-31 Wed
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2008-Dec-30 Tue
| 1
| 1
| 1
| 1
|
|
| 61.2
| 61.2
| ### |
2008-Dec-29 Mon
| ###
| 1
| ###
| 1
|
|
| 82.6
| 82.6
| ### |
2008-Dec-24 Wed
| 1
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2008-Dec-23 Tue
| 1
| 1
| 1
| 1
| 477
| 477
| ###
| ###
| ### |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-15 Mon
| ###
| 1.2
| ###
| ###
| 13,521
| ###
| 0.9
| 0.9
| 0.0 |
2008-Dec-12 Fri
| 1.2
| 1.2
| 1.2
| 1.2
| 857
| 1,028
| ###
| ###
| 0.1 |
2008-Dec-11 Thu
| ###
| 1.2
| ###
| 1.2
| 5,643
| 3,385
| 94.6
| 94.6
| 0.1 |
2008-Dec-10 Wed
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2008-Dec-09 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| 89.8
| 89.8
| 0.1 |
2008-Dec-08 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| ###
| 1.5
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| 1.51
| ###
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2008-Dec-02 Tue
| 1.5
| ###
| 1.5
| 1.5
|
|
| 75.9
| 75.9
| 0.1 |
2008-Dec-01 Mon
| ###
| 1.52
| ###
| 1.52
| 57,344
| 43,581
| 99.6
| 99.6
| 0.1 |
2008-Nov-28 Fri
| ###
| 1
| ###
| ###
| 72,670
| ###
| 66.2
| 66.2
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2008-Nov-26 Wed
| 0.87
| ###
| 0.85
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2008-Nov-25 Tue
| 0.87
| 0.87
| 0.84
| 0.87
| 10,025
| 8,571
| 68.8
| 68.8
| 0.1 |
2008-Nov-24 Mon
| ###
| ###
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2008-Nov-21 Fri
| ###
| ###
| 0.85
| 0.85
|
|
| 14.1
| 14.1
| ### |
2008-Nov-20 Thu
| ###
| ###
| 0.8
| ###
| 12,850
| 5,140
| 77.9
| 77.9
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2008-Nov-18 Tue
| 0.89
| ###
| 0.86
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| 0.89
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| 0.52
| ###
| 377,970
| 98,272
| 92.6
| 92.6
| 0.0 |
2008-Nov-13 Thu
| 1.55
| 1.55
| 1.5
| 1.55
| 86,250
| ###
| ###
| ###
| ### |
2008-Nov-12 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 74.7
| 74.7
| 0.1 |
2008-Nov-11 Tue
| ###
| ###
| 2
| 2
| 9,322
| 9,322
| 44.9
| 44.9
| 0.1 |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 2.52
| 2.52
| 2.51
| 2.51
|
|
| 32.9
| 32.9
| ### |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| ###
| ###
| 172
| 0
| 66.3
| 66.3
| 0.0 |
2008-Nov-04 Tue
| 2.85
| 2.85
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2008-Oct-30 Thu
| 3.4
| 3.57
| 3.25
| 3.28
| 12,521
| ###
| ###
| ###
| 0.2 |
2008-Oct-29 Wed
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2008-Oct-28 Tue
| 3.4
| 3.4
| 3.4
| 3.4
| 580
| 1,972
| 78.3
| 78.3
| 0.2 |
2008-Oct-27 Mon
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2008-Oct-24 Fri
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| 47.7
| 47.7
| 0.2 |
2008-Oct-23 Thu
| 4
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2008-Oct-22 Wed
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 78.9
| 78.9
| ### |
2008-Oct-21 Tue
| 3.55
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2008-Oct-20 Mon
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2008-Oct-17 Fri
| ###
| ###
| 3.4
| 3.4
| 1,850
| 3,145
| 24.8
| 24.8
| 0.2 |
2008-Oct-16 Thu
| ###
| ###
| 3.76
| 3.76
|
|
| 16.9
| 16.9
| 0.3 |
2008-Oct-15 Wed
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2008-Oct-14 Tue
| ###
| 4.4
| ###
| 4.2
| 7,648
| 16,825
| ###
| ###
| ### |
2008-Oct-13 Mon
| 3.72
| 3.72
| 3.72
| 3.72
| 0
|
|
|
| 0.3 |
2008-Oct-10 Fri
| 4
| 4
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2008-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| ###
| ###
| 2,170
| 0
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 4.2
| 4.45
| ###
| 4.45
| 19,141
| 42,588
| 85.2
| 85.2
| 0.3 |
2008-Oct-06 Mon
| 4.8
| 4.8
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2008-Oct-03 Fri
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2008-Oct-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| ###
| ###
| 3,150
| 0
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2008-Sep-24 Wed
| 6.7
| 6.7
| 6.7
| 6.7
| 13,183
| 88,326
| ###
| ###
| 0.5 |
2008-Sep-23 Tue
| ###
| ###
| ###
| ###
| 2,250
| 0
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| 6.5
| ###
| 6.5
| ###
| 2,250
| ###
| 69.7
| 69.7
| 0.0 |
2008-Sep-18 Thu
| 6.7
| 6.7
| 6.7
| 6.7
| 7,050
| ###
| ###
| ###
| 0.5 |
2008-Sep-17 Wed
| ###
| ###
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2008-Sep-16 Tue
| 7.2
| 7.2
| 7
| ###
| 346
| 2,456
| ###
| ###
| 0.0 |
2008-Sep-15 Mon
| 7.2
| 7.2
| 7.2
| 7.2
| 0
|
|
|
| 0.5 |
2008-Sep-12 Fri
| ###
| 7.2
| ###
| 7.2
| 627
| 2,257
| 68.9
| 68.9
| 0.5 |
2008-Sep-11 Thu
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| 80.7
| 80.7
| 0.5 |
2008-Sep-10 Wed
| 7.4
| 7.4
| 6.4
| ###
| 6,143
| 42,386
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| 7.2
| 7.21
| 7.2
| 7.21
| 124
| ###
| 77.8
| 77.8
| ### |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
| 945
| 0
| 75.5
| 75.5
| 0.0 |
2008-Sep-02 Tue
| ###
| 7.7
| 7.5
| 7.7
| 6,721
| 51,079
| ###
| ###
| 0.6 |
2008-Sep-01 Mon
| 7.7
| 7.7
| 7.7
| 7.7
| 0
|
|
|
| 0.6 |
2008-Aug-29 Fri
| 8
| 8
| 7.7
| 7.7
|
|
| ###
| ###
| 0.6 |
2008-Aug-28 Thu
| 8
| 8
| 8
| 8
|
|
| 68.0
| 68.0
| ### |
2008-Aug-27 Wed
| 7.86
| 8
| 7.86
| 8
| 4,277
| ###
| ###
| ###
| ### |
2008-Aug-26 Tue
| 7.75
| 7.75
| 7.75
| 7.75
|
|
| 65.4
| 65.4
| ### |
2008-Aug-25 Mon
| 7.75
| 7.75
| ###
| ###
| 951
| 3,685
| 18.0
| 18.0
| 0.0 |
2008-Aug-22 Fri
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2008-Aug-21 Thu
| 8
| 8
| 8
| 8
|
|
| 76.0
| 76.0
| ### |
2008-Aug-20 Wed
| 8
| 8
| 8
| 8
| 348
| 2,784
| 65.1
| 65.1
| ### |
2008-Aug-19 Tue
| 8
| 8
| 8
| 8
| 652
| ###
| ###
| ###
| ### |
2008-Aug-18 Mon
| 8.75
| 8.75
| 8.75
| 8.75
|
|
| 70.5
| 70.5
| 0.6 |
2008-Aug-15 Fri
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2008-Aug-14 Thu
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2008-Aug-13 Wed
| 8.79
| 9
| 8.79
| 9
|
|
| ###
| ###
| 0.6 |
2008-Aug-12 Tue
| 8.79
| 8.79
| 8.79
| 8.79
|
|
| 73.8
| 73.8
| 0.6 |
2008-Aug-11 Mon
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2008-Aug-08 Fri
| 9
| 9
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2008-Aug-07 Thu
| 8.7
| 8.79
| 8.7
| 8.79
| 820
| 7,170
| 76.8
| 76.8
| 0.6 |
2008-Aug-06 Wed
| 8.7
| 8.79
| 8.7
| 8.7
| 5,349
| 46,777
| ###
| ###
| ### |
2008-Aug-05 Tue
| 9.4
| 9.4
| ###
| ###
| 575
| ###
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Aug-01 Fri
| 9.45
| 9.45
| 9.21
| 9.21
|
|
| ###
| ###
| 0.7 |
2008-Jul-31 Thu
| ###
| 9.4
| 9.25
| 9.25
|
|
| 27.1
| 27.1
| ### |
2008-Jul-30 Wed
| ###
| 9.4
| ###
| 9.4
| 625
| ###
| ###
| ###
| ### |
2008-Jul-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| ###
| 9.4
| 8,922
| 0
| ###
| ###
| ### |
2008-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-22 Tue
| 10.45
| 10.45
| 10.45
| 10.45
|
|
| ###
| ###
| ### |
2008-Jul-21 Mon
| 10.5
| 10.5
| 10.5
| 10.5
|
|
| ###
| ###
| 0.8 |
2008-Jul-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2008-Jul-15 Tue
| 10.59
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2008-Jul-14 Mon
| 11.59
| 11.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| 10.51
| ###
| 10.51
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2008-Jul-10 Thu
| 8.8
| 9
| 8.8
| 9
|
|
| ###
| ###
| 0.6 |
2008-Jul-09 Wed
| 8.5
| ###
| 8.45
| 8.5
|
|
| ###
| ###
| 0.6 |
2008-Jul-08 Tue
| 8.7
| 8.8
| 8.7
| 8.7
|
|
| 81.0
| 81.0
| ### |
2008-Jul-07 Mon
| ###
| 9.2
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2008-Jul-03 Thu
| 9.57
| 9.57
| ###
| ###
| 2,842
| ###
| 4.7
| 4.7
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
| 850
| 0
| 71.7
| 71.7
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
| 59
| 0
| 72.7
| 72.7
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| 9.7
| 9.7
| 14,729
| ###
| 25.1
| 25.1
| 0.7 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| 10.2
| 10.25
| 10.2
| 10.2
|
|
| 70.9
| 70.9
| 0.7 |
2008-Jun-24 Tue
| 10.4
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| ###
| 10.7
| ###
| 10.55
| 5,479
| ###
| 91.0
| 91.0
| ### |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| ###
| ###
| 351
| 0
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| 10.2
| 10.45
| 10.2
| 10.2
|
|
| 66.5
| 66.5
| 0.7 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2008-Jun-12 Thu
| ###
| ###
| 9.56
| 9.56
|
|
| 19.3
| 19.3
| 0.7 |
2008-Jun-11 Wed
| 9.86
| ###
| 9.86
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| 9.85
| 9.85
|
|
| ###
| ###
| ### |
2008-Jun-06 Fri
| 10.5
| 10.5
| 10.25
| 10.25
|
|
| ###
| ###
| 0.7 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Jun-04 Wed
| 10.7
| 10.7
| 10.55
| ###
| 15,349
| 163,083
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| 10.89
| 10.89
| 10.89
| 10.89
|
|
| ###
| ###
| 0.8 |
2008-Jun-02 Mon
| 10.75
| 10.89
| 10.75
| 10.89
|
|
| ###
| ###
| 0.8 |
2008-May-30 Fri
| ###
| ###
| 10.7
| 10.7
| 11,545
| ###
| ###
| ###
| 0.8 |
2008-May-29 Thu
| ###
| ###
| 10.8
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-27 Tue
| 11.4
| 11.4
| ###
| ###
| 1,070
| ###
| ###
| ###
| 0.0 |
2008-May-26 Mon
| 11.2
| ###
| 11.2
| ###
| 2,658
| 14,884
| ###
| ###
| 0.0 |
2008-May-23 Fri
| 10.8
| 10.85
| 10.8
| 10.85
|
|
| 71.5
| 71.5
| 0.8 |
2008-May-22 Thu
| ###
| ###
| ###
| ###
| 8,550
| 0
| 11.6
| 11.6
| 0.0 |
2008-May-21 Wed
| 11.82
| 11.85
| 11.41
| 11.41
| 8,385
| ###
| ###
| ###
| ### |
2008-May-20 Tue
| 12.25
| 12.25
| 12.25
| 12.25
| 720
| 8,820
| ###
| ###
| 0.9 |
2008-May-19 Mon
| 12.25
| 12.25
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2008-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2008-May-14 Wed
| 12.8
| ###
| 12.8
| ###
| 3,285
| 21,024
| ###
| ###
| 0.0 |
2008-May-13 Tue
| ###
| ###
| ###
| 12.8
|
|
| ###
| ###
| 0.9 |
2008-May-12 Mon
| ###
| ###
| 14.42
| 14.42
| 4,041
| ###
| ###
| ###
| ### |
2008-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2008-May-08 Thu
| ###
| 14.7
| ###
| ###
| 647
| 4,755
| 62.5
| 62.5
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-06 Tue
| 14.8
| 14.8
| 14.8
| 14.8
| 10,241
| ###
| ###
| ###
| 1.1 |
2008-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| ###
| 13.7
| 13.7
|
|
| ###
| ###
| 1.0 |
2008-Apr-30 Wed
| 13.4
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| 13.5
| 13.5
| 2,755
| ###
| 13.5
| 13.5
| 1.0 |
2008-Apr-28 Mon
| 13.83
| ###
| 13.83
| ###
| 1,050
| ###
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| 13.8
| 13.8
| 13.8
| 13.8
|
|
| ###
| ###
| 1.0 |
2008-Apr-23 Wed
| 13.75
| ###
| 13.75
| 13.76
|
|
| 66.5
| 66.5
| 1.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-18 Fri
| 14.75
| 14.75
| 14.25
| ###
| 5,579
| ###
| 32.4
| 32.4
| 0.0 |
2008-Apr-17 Thu
| 14.7
| 14.75
| 14.7
| 14.7
| 5,250
| ###
| ###
| ###
| ### |
2008-Apr-16 Wed
| 13.55
| 13.55
| 13.55
| 13.55
|
|
| ###
| ###
| 1.0 |
2008-Apr-15 Tue
| 13.5
| 13.5
| 13.5
| 13.5
|
|
| 65.5
| 65.5
| 1.0 |
2008-Apr-14 Mon
| 13.2
| 13.5
| 13.2
| 13.5
| 340
| ###
| 87.2
| 87.2
| 1.0 |
2008-Apr-11 Fri
| ###
| ###
| 13.5
| 13.5
|
|
| 15.1
| 15.1
| 1.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-09 Wed
| 13.8
| ###
| 13.79
| ###
| 3,177
| ###
| 76.9
| 76.9
| 0.0 |
2008-Apr-08 Tue
| 13.8
| 13.8
| 13.8
| 13.8
|
|
| ###
| ###
| 1.0 |
2008-Apr-07 Mon
| 13.55
| 13.55
| 13.55
| 13.55
| 1,840
| ###
| 66.7
| 66.7
| 1.0 |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
| 9,771
| 0
| 61.1
| 61.1
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| 13.2
| 13.25
| 13.2
| 13.2
|
|
| ###
| ###
| 0.9 |
2008-Apr-01 Tue
| 13.4
| 13.4
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2008-Mar-28 Fri
| 13.7
| 13.7
| 13.55
| 13.7
|
|
| ###
| ###
| 1.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
| 7,340
| 0
| 61.8
| 61.8
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| 12.87
| 12.87
| 3,320
| ###
| 26.3
| 26.3
| ### |
2008-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2008-Mar-20 Thu
| 13.2
| 13.2
| 13.2
| 13.2
| 0
|
|
|
| 0.9 |
2008-Mar-19 Wed
| 13.2
| ###
| 13.2
| 13.2
|
|
| 69.1
| 69.1
| 0.9 |
2008-Mar-18 Tue
| ###
| ###
| 12.7
| ###
| 4,780
| 30,353
| 76.1
| 76.1
| 0.0 |
2008-Mar-17 Mon
| ###
| 13.45
| 12.85
| 13.45
| 4,171
| 54,848
| ###
| ###
| ### |
2008-Mar-14 Fri
| ###
| 13.5
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2008-Mar-13 Thu
| 13.55
| 13.55
| 13.55
| 13.55
| 0
|
|
|
| 1.0 |
2008-Mar-12 Wed
| 13.55
| 13.55
| 13.55
| 13.55
| 0
|
|
|
| 1.0 |
2008-Mar-11 Tue
| ###
| 13.55
| ###
| 13.55
| 5,150
| ###
| 90.2
| 90.2
| 1.0 |
2008-Mar-10 Mon
| 13.4
| 13.7
| 13.4
| 13.7
|
|
| ###
| ###
| 1.0 |
2008-Mar-07 Fri
| 13.75
| ###
| 13.75
| ###
| 2,079
| ###
| 83.6
| 83.6
| 0.0 |
2008-Mar-06 Thu
| 13.5
| ###
| 13.5
| ###
| 8,443
| ###
| 87.4
| 87.4
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| 13.45
| ###
| 9,355
| ###
| 39.3
| 39.3
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| 14.25
| 14.25
|
|
| 44.9
| 44.9
| 1.0 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| 14.8
| 14.8
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2008-Feb-27 Wed
| ###
| 15.2
| ###
| ###
| 4,248
| 32,284
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
| 12,450
| 0
| 90.2
| 90.2
| 0.0 |
2008-Feb-25 Mon
| 14.25
| 14.25
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| ###
| ###
| 15,853
| 0
| 69.5
| 69.5
| 0.0 |
2008-Feb-20 Wed
| 14.7
| 14.7
| ###
| 14.45
|
|
| 30.2
| 30.2
| 1.0 |
2008-Feb-19 Tue
| 15.2
| 15.2
| 15.2
| 15.2
| 0
|
|
|
| 1.1 |
2008-Feb-18 Mon
| 15.2
| 15.2
| 15.2
| 15.2
| 0
|
|
|
| 1.1 |
2008-Feb-15 Fri
| 15.2
| 15.2
| 15.2
| 15.2
|
|
| ###
| ###
| 1.1 |
2008-Feb-14 Thu
| ###
| 15.5
| ###
| 15.5
| 6,141
| ###
| ###
| ###
| 1.1 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| 14.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
| 121
| 0
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| 13.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-06 Wed
| 14.25
| ###
| 14.25
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2008-Feb-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-04 Mon
| ###
| 15.55
| ###
| 15.55
| 1,828
| ###
| 86.3
| 86.3
| ### |
2008-Feb-01 Fri
| 14.5
| ###
| 14.5
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2008-Jan-31 Thu
| 14.2
| 14.2
| 14.2
| 14.2
|
|
| 67.6
| 67.6
| 1.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
| 6,180
| 0
| 35.1
| 35.1
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| 14.59
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| 14.52
| 14.52
| 2,888
| ###
| ###
| ###
| 1.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| 58.3
| 58.3
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| 12.75
| ###
| 61,248
| 390,456
| 65.7
| 65.7
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2008-Jan-16 Wed
| 15.88
| 15.88
| 15.88
| 15.88
|
|
| ###
| ###
| 1.1 |
2008-Jan-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
| 4,771
| 0
| 43.0
| 43.0
| 0.0 |
2008-Jan-11 Fri
| 16.4
| 16.4
| ###
| ###
| 2,475
| ###
| 37.0
| 37.0
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| 15.75
| ###
| 875
| ###
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| 16.7
| 16.7
| ###
| 16.7
| 3,056
| ###
| 73.4
| 73.4
| 1.2 |
2008-Jan-08 Tue
| ###
| 17.2
| 16.7
| 17.2
| 1,480
| 25,086
| 83.6
| 83.6
| 1.2 |
2008-Jan-07 Mon
| 17.2
| 17.75
| 17.2
| 17.75
| 550
| ###
| ###
| ###
| 1.3 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2008-Jan-03 Thu
| 17.2
| 17.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| 17.5
| 17.5
| ###
| ###
| 2,850
| ###
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-24 Mon
| 18.2
| 18.25
| ###
| ###
| 8,040
| ###
| 19.4
| 19.4
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
| 5,220
| 0
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| 17.4
| 17.4
| 17.4
| 17.4
|
|
| ###
| ###
| 1.2 |
2007-Dec-19 Wed
| 16.8
| 16.8
| 16.8
| 16.8
|
|
| ###
| ###
| 1.2 |
2007-Dec-18 Tue
| 16.7
| 17.2
| 16.7
| 17.2
|
|
| 87.0
| 87.0
| 1.2 |
2007-Dec-17 Mon
| ###
| 17.45
| ###
| 17.45
| 4,080
| ###
| 94.2
| 94.2
| ### |
2007-Dec-14 Fri
| ###
| 17.5
| 16.81
| 17.5
| 780
| 13,380
| ###
| ###
| 1.3 |
2007-Dec-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-12 Wed
| 17.85
| 17.85
| 17.8
| 17.83
| 10,250
| ###
| 32.9
| 32.9
| ### |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2007-Dec-10 Mon
| ###
| 18.25
| ###
| 18.25
| 20,257
| 184,845
| 81.4
| 81.4
| ### |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
| 4,023
| 0
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
| 1,250
| 0
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| 18.2
| ###
| 18.2
| ###
| 9,173
| 83,474
| 74.6
| 74.6
| 0.0 |
2007-Nov-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
| 3,577
| 0
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| 17.5
| ###
| 17.4
| ###
| 5,351
| 46,553
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| 17.5
| ###
| 17.5
|
|
| ###
| ###
| 1.3 |
2007-Nov-26 Mon
| ###
| ###
| 16.4
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| 16.5
| 16.5
| 1,420
| ###
| 32.3
| 32.3
| 1.2 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
| 586
| 0
| 33.9
| 33.9
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
| 3,044
| 0
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| 17.26
| ###
| 17.26
|
|
| 79.9
| 79.9
| 1.2 |
2007-Nov-16 Fri
| 17.24
| 17.24
| ###
| ###
| 1,922
| ###
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
| 19,857
| 0
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| 16.7
| 16.7
| ###
| ###
| 15,123
| 126,277
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| 16.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| 17.2
| 17.25
| 16.85
| 16.85
|
|
| ###
| ###
| ### |
2007-Nov-09 Fri
| 17.5
| 17.5
| ###
| 17.2
| 8,125
| ###
| 21.8
| 21.8
| 1.2 |
2007-Nov-08 Thu
| 17.5
| 17.85
| 16.7
| 17.5
|
|
| ###
| ###
| 1.3 |
2007-Nov-07 Wed
| ###
| 18.4
| 17.5
| 18.4
|
|
| 92.4
| 92.4
| 1.3 |
2007-Nov-06 Tue
| ###
| ###
| 16.25
| 16.41
| 72,840
| 591,825
| 67.5
| 67.5
| 1.2 |
2007-Nov-05 Mon
| 20.48
| 20.48
| 17.8
| 18.5
|
|
| ###
| ###
| ### |
2007-Nov-02 Fri
| 21
| 21
| 21
| 21
| 3,077
| ###
| 61.3
| 61.3
| 1.5 |
2007-Nov-01 Thu
| 21.5
| 21.5
| 21.2
| 21.4
|
|
| 27.0
| 27.0
| 1.5 |
2007-Oct-31 Wed
| 21.4
| 21.8
| 21.4
| 21.8
| 5,880
| ###
| ###
| ###
| 1.6 |
2007-Oct-30 Tue
| 21
| 21
| 21
| 21
|
|
| ###
| ###
| 1.5 |
2007-Oct-29 Mon
| ###
| 21
| ###
| 21
|
|
| ###
| ###
| 1.5 |
2007-Oct-26 Fri
| 21.49
| 21.49
| 21.49
| 21.49
|
|
| ###
| ###
| ### |
2007-Oct-25 Thu
| 21.86
| 21.86
| 20.8
| 21.85
|
|
| 41.2
| 41.2
| ### |
2007-Oct-24 Wed
| 21.86
| ###
| 21.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| 21
| ###
| 21
|
|
| 78.5
| 78.5
| 1.5 |
2007-Oct-22 Mon
| ###
| 21.8
| 21
| 21
| 7,450
| ###
| 15.7
| 15.7
| 1.5 |
2007-Oct-19 Fri
| ###
| 21.86
| ###
| 21.8
| 1,529
| ###
| ###
| ###
| 1.6 |
2007-Oct-18 Thu
| 21.85
| 21.85
| 21.85
| 21.85
|
|
| ###
| ###
| ### |
2007-Oct-17 Wed
| 22
| 22
| 21.85
| 21.85
| 5,652
| 123,920
| ###
| ###
| ### |
2007-Oct-16 Tue
| ###
| 22.2
| ###
| 22.2
| 9,086
| 100,854
| ###
| ###
| 1.6 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2007-Oct-12 Fri
| 21.75
| ###
| 21.75
| ###
| 2,058
| 22,380
| 73.3
| 73.3
| 0.0 |
2007-Oct-11 Thu
| 21.5
| 22
| 21.5
| 21.75
|
|
| ###
| ###
| ### |
2007-Oct-10 Wed
| 20.51
| ###
| 20.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| 20.78
| ###
| 20.75
|
|
| ###
| ###
| 1.5 |
2007-Oct-08 Mon
| ###
| 21
| 20
| ###
| 9,542
| ###
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| 19.57
| 19.57
| 19.57
| 19.57
| 52
| ###
| 62.8
| 62.8
| 1.4 |
2007-Oct-04 Thu
| 20
| 20
| 19.75
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
| 1,086
| 0
| 69.6
| 69.6
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2007-Oct-01 Mon
| 19.58
| 19.8
| 19.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 19.5
| ###
| 19.5
| 19.57
| 4,256
| ###
| 61.3
| 61.3
| 1.4 |
2007-Sep-27 Thu
| ###
| ###
| 19.2
| 19.5
|
|
| ###
| ###
| 1.4 |
2007-Sep-26 Wed
| ###
| ###
| ###
| 19.79
| 3,189
| 0
| ###
| ###
| ### |
2007-Sep-25 Tue
| 20.2
| 20.2
| ###
| ###
| 14,474
| 146,187
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| 19.7
| 20.2
| 19.7
| 20.2
| 3,280
| ###
| 81.7
| 81.7
| 1.4 |
2007-Sep-21 Fri
| 20.2
| 20.2
| ###
| 20.2
| 2,148
| ###
| 61.4
| 61.4
| 1.4 |
2007-Sep-20 Thu
| 20
| 20.44
| 20
| 20.2
| 18,026
| 364,485
| ###
| ###
| 1.4 |
2007-Sep-19 Wed
| 19.52
| ###
| 19.52
| 19.86
| 22,749
| ###
| ###
| ###
| 1.4 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
| 3
| 0
| 80.0
| 80.0
| 0.0 |
2007-Sep-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-14 Fri
| 18.81
| ###
| 18.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| 18.56
| ###
| 18.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| 18.5
| 18.5
|
|
| ###
| ###
| ### |
2007-Sep-11 Tue
| 19.2
| 19.2
| 18.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| 19.75
| 19.75
| 19.7
| 19.7
|
|
| 32.9
| 32.9
| 1.4 |
2007-Sep-07 Fri
| 19.75
| 20.44
| 19.7
| 20
|
|
| ###
| ###
| 1.4 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Aug-31 Fri
| 19.5
| 19.5
| 19.5
| 19.5
| 10,170
| ###
| 54.5
| 54.5
| 1.4 |
2007-Aug-30 Thu
| ###
| 19.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
| 76
| 0
| 60.0
| 60.0
| 0.0 |
2007-Aug-28 Tue
| 19.45
| 19.45
| ###
| 19.4
| 1,220
| ###
| 34.4
| 34.4
| 1.4 |
2007-Aug-27 Mon
| ###
| ###
| 19.5
| 19.5
| 2,150
| ###
| 16.4
| 16.4
| 1.4 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| 18.49
| ###
| 18.49
| ###
| 59,250
| ###
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| 18.22
| 8,273
| 0
| ###
| ###
| ### |
2007-Aug-20 Mon
| 17.49
| ###
| 17.48
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 16.5
| 17.49
| 16.5
| 17.49
| 15,241
| 259,020
| 87.4
| 87.4
| ### |
2007-Aug-16 Thu
| ###
| ###
| 16.45
| 16.5
|
|
| 37.9
| 37.9
| 1.2 |
2007-Aug-15 Wed
| ###
| ###
| ###
| 17.5
| 5,780
| 0
| 67.7
| 67.7
| 1.3 |
2007-Aug-14 Tue
| ###
| 18.5
| 17.8
| 18.5
|
|
| ###
| ###
| ### |
2007-Aug-13 Mon
| 18.51
| 18.51
| 17.5
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2007-Aug-10 Fri
| 18.53
| 18.53
| 18.5
| 18.5
|
|
| 42.1
| 42.1
| ### |
2007-Aug-09 Thu
| ###
| ###
| 18.5
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
| 1,076
| 0
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
| 6,150
| 0
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| 19.25
| 19.4
| 14,884
| 143,258
| ###
| ###
| 1.4 |
2007-Aug-02 Thu
| 19.4
| 19.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| 19.49
| 19.5
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| 18.49
| ###
| 18.49
| ###
| 16,384
| 151,470
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2007-Jul-26 Thu
| 19.25
| 19.5
| 19.25
| 19.48
| 34,774
| 673,746
| ###
| ###
| ### |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| 20.47
| 20.47
| 20.2
| 20.2
| 740
| 15,047
| 21.8
| 21.8
| 1.4 |
2007-Jul-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-20 Fri
| ###
| 20.8
| 20.5
| 20.5
|
|
| ###
| ###
| 1.5 |
2007-Jul-19 Thu
| 21.27
| 21.27
| 20.4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| 21.5
| 21.5
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2007-Jul-17 Tue
| 21.79
| 21.79
| 21.7
| 21.79
|
|
| 67.9
| 67.9
| ### |
2007-Jul-16 Mon
| 21.85
| 22
| 21.85
| 22
| 12,488
| ###
| ###
| ###
| ### |
2007-Jul-13 Fri
| ###
| 22
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2007-Jul-12 Thu
| 21.4
| 21.7
| 21.4
| 21.7
|
|
| 76.0
| 76.0
| 1.6 |
2007-Jul-11 Wed
| 21.2
| 21.2
| 21
| 21
|
|
| ###
| ###
| 1.5 |
2007-Jul-10 Tue
| ###
| ###
| ###
| 21.26
|
|
| 79.4
| 79.4
| 1.5 |
2007-Jul-09 Mon
| 20.53
| ###
| 20.53
| 21
| 20,659
| ###
| ###
| ###
| 1.5 |
2007-Jul-06 Fri
| 19.55
| 20
| 19.55
| 20
| 31,340
| 619,748
| 85.1
| 85.1
| 1.4 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 15,283
| 0
| 62.1
| 62.1
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| 18.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 18.5
| ###
| 18.5
| 18.5
|
|
| ###
| ###
| ### |
2007-Jul-02 Mon
| ###
| ###
| 18.5
| 18.5
|
|
| ###
| ###
| ### |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2007-Jun-28 Thu
| 18.5
| ###
| 18.5
| ###
| 2,820
| 26,085
| 65.1
| 65.1
| 0.0 |
2007-Jun-27 Wed
| 18.8
| 18.8
| 18.4
| 18.4
|
|
| ###
| ###
| 1.3 |
2007-Jun-26 Tue
| 18.8
| ###
| 18.8
| ###
| 987
| 9,277
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| 18.8
| 18.8
| 18.8
| 18.8
|
|
| 63.7
| 63.7
| 1.3 |
2007-Jun-21 Thu
| 18.5
| 18.74
| 18.5
| 18.72
|
|
| ###
| ###
| 1.3 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
| 3,585
| 0
| 31.7
| 31.7
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| 19.7
|
|
| ###
| ###
| 1.4 |
2007-Jun-18 Mon
| 19.55
| ###
| 19.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| 18.85
| 19.2
| 18.85
| 19.2
|
|
| 81.0
| 81.0
| ### |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
| 2,647
| 0
| 66.9
| 66.9
| 0.0 |
2007-Jun-13 Wed
| ###
| 18.4
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2007-Jun-12 Tue
| 17.7
| 18.21
| 17.51
| 17.74
|
|
| 71.0
| 71.0
| 1.3 |
2007-Jun-08 Fri
| 18.23
| 18.23
| ###
| ###
| 12,540
| ###
| 24.6
| 24.6
| 0.0 |
2007-Jun-07 Thu
| 18.49
| 18.49
| ###
| 18.49
| 6,488
| 59,981
| ###
| ###
| ### |
2007-Jun-06 Wed
| 18.49
| 18.49
| 18.49
| 18.49
| 304,085
| ###
| 68.1
| 68.1
| ### |
2007-Jun-05 Tue
| 18.2
| 18.4
| 18.2
| 18.4
| 8,652
| ###
| 77.4
| 77.4
| 1.3 |
2007-Jun-04 Mon
| 17.85
| 18.2
| 17.85
| 18.2
| 8,520
| 153,573
| ###
| ###
| ### |
2007-Jun-01 Fri
| 17.76
| 17.76
| 17.76
| 17.76
|
|
| 62.7
| 62.7
| 1.3 |
2007-May-31 Thu
| 17.55
| 17.76
| 17.5
| 17.76
|
|
| ###
| ###
| 1.3 |
2007-May-30 Wed
| ###
| 17.25
| ###
| 17.25
| 9,340
| 80,557
| ###
| ###
| 1.2 |
2007-May-29 Tue
| 17.5
| 17.5
| ###
| 17.4
| 23,889
| 209,028
| 30.0
| 30.0
| 1.2 |
2007-May-28 Mon
| 17.28
| 17.28
| 17.28
| 17.28
|
|
| ###
| ###
| 1.2 |
2007-May-25 Fri
| 17.4
| 17.4
| 17.21
| 17.28
|
|
| ###
| ###
| 1.2 |
2007-May-24 Thu
| 17.7
| 17.73
| ###
| ###
| 5,243
| 46,479
| 37.9
| 37.9
| 0.0 |
2007-May-23 Wed
| 17.7
| 17.8
| 17.7
| 17.8
| 2,572
| 45,653
| 69.8
| 69.8
| ### |
2007-May-22 Tue
| 17.71
| ###
| 17.45
| 17.7
| 14,670
| ###
| ###
| ###
| 1.3 |
2007-May-21 Mon
| 17.5
| 17.8
| 17.5
| 17.8
| 11,828
| ###
| ###
| ###
| ### |
2007-May-18 Fri
| ###
| 17.5
| ###
| 17.5
|
|
| 79.1
| 79.1
| 1.3 |
2007-May-17 Thu
| 17.5
| 17.5
| ###
| 17.5
|
|
| 65.4
| 65.4
| 1.3 |
2007-May-16 Wed
| 17.5
| ###
| 17.5
| 17.51
|
|
| ###
| ###
| ### |
2007-May-15 Tue
| 17.7
| 17.7
| 17.5
| 17.5
|
|
| ###
| ###
| 1.3 |
2007-May-14 Mon
| 17.5
| ###
| 17.4
| 17.54
| 11,351
| 98,753
| ###
| ###
| 1.3 |
2007-May-11 Fri
| 18.44
| 18.44
| 17.72
| ###
| 7,155
| ###
| 11.3
| 11.3
| 0.0 |
2007-May-10 Thu
| ###
| 18.5
| ###
| 18.5
| 1,285
| 11,886
| ###
| ###
| ### |
2007-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2007-May-08 Tue
| 18.7
| 18.7
| 18.56
| 18.7
| 8,970
| ###
| 71.5
| 71.5
| 1.3 |
2007-May-07 Mon
| 18.7
| ###
| ###
| ###
| 7,780
| 0
| 79.7
| 79.7
| 0.0 |
2007-May-04 Fri
| 18.4
| 18.5
| 18.4
| 18.5
|
|
| 65.7
| 65.7
| ### |
2007-May-03 Thu
| 17.2
| ###
| 17.2
| ###
| 3,485
| 29,971
| 91.9
| 91.9
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2007-May-01 Tue
| 18.5
| 18.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| 18.8
| 18.51
| 18.55
|
|
| 34.0
| 34.0
| 1.3 |
2007-Apr-27 Fri
| 18.51
| 18.8
| 18.5
| 18.8
|
|
| 82.0
| 82.0
| 1.3 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2007-Apr-23 Mon
| ###
| 18.85
| ###
| 18.85
|
|
| 80.1
| 80.1
| ### |
2007-Apr-20 Fri
| 18.7
| 18.7
| 18.4
| 18.4
| 5,325
| 98,778
| 20.0
| 20.0
| 1.3 |
2007-Apr-19 Thu
| 19.24
| 19.24
| 18.7
| 18.7
| 1,453
| ###
| ###
| ###
| 1.3 |
2007-Apr-18 Wed
| 18.5
| ###
| 18.5
| ###
| 6,070
| 56,147
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| 18.5
| 18.7
| 18.5
| 18.5
| 29,185
| 542,841
| ###
| ###
| ### |
2007-Apr-16 Mon
| ###
| 18.5
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Apr-13 Fri
| 18.5
| ###
| 18.4
| 18.46
| 10,523
| ###
| ###
| ###
| 1.3 |
2007-Apr-12 Thu
| ###
| 18.5
| ###
| 18.5
|
|
| ###
| ###
| ### |
2007-Apr-11 Wed
| ###
| ###
| 17.8
| ###
| 43,859
| 390,345
| 70.3
| 70.3
| 0.0 |
2007-Apr-10 Tue
| ###
| 18.4
| ###
| ###
| 17,572
| ###
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| 17.5
| 17.2
| 17.2
|
|
| 28.2
| 28.2
| 1.2 |
2007-Apr-04 Wed
| ###
| ###
| ###
| 17.25
|
|
| 75.8
| 75.8
| 1.2 |
2007-Apr-03 Tue
| 17.25
| 17.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| 17.2
| 17.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
| 8,050
| 0
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2007-Mar-28 Wed
| ###
| 17.4
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Mar-27 Tue
| 17.2
| 17.28
| 17.2
| 17.22
| 25,423
| ###
| ###
| ###
| 1.2 |
2007-Mar-26 Mon
| 16.71
| ###
| 16.71
| ###
| 23,857
| 199,325
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| 16.43
| 16.43
| 16.43
| 16.43
| 420
| ###
| ###
| ###
| ### |
2007-Mar-22 Thu
| 16.7
| 16.7
| 16.4
| 16.4
|
|
| 19.3
| 19.3
| ### |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
| 7,257
| 0
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 16.5
| 16.75
| 16.5
| ###
| 10,286
| ###
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| 16.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| 16.7
| ###
| 16.7
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| 16.5
| 16.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 16.5
| 16.5
| ###
| ###
| 4,959
| ###
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| 16.5
| ###
| 16.5
| 16.8
|
|
| 80.0
| 80.0
| 1.2 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
| 23,887
| 0
| 74.4
| 74.4
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| 15.8
| 15.81
| 35,550
| 280,845
| ###
| ###
| ### |
2007-Mar-07 Wed
| 14.7
| ###
| 14.7
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| ###
| 14.5
| ###
| 14.5
|
|
| 81.1
| 81.1
| 1.0 |
2007-Mar-05 Mon
| 14.51
| 14.51
| 14.5
| 14.5
|
|
| 64.4
| 64.4
| 1.0 |
2007-Mar-02 Fri
| ###
| 15.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| 15.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| 15.2
| ###
| ###
| 36,927
| 280,645
| 59.0
| 59.0
| 0.0 |
2007-Feb-27 Tue
| ###
| 16.2
| ###
| ###
| 93,827
| ###
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 15.51
| 15.83
| 15.4
| 15.53
|
|
| ###
| ###
| ### |
2007-Feb-23 Fri
| 14.8
| ###
| 14.8
| ###
| 82,249
| 608,642
| 75.0
| 75.0
| 0.0 |
2007-Feb-22 Thu
| 14.52
| 14.52
| 14.51
| 14.52
| 103,250
| 1,498,673
| 66.1
| 66.1
| 1.0 |
2007-Feb-21 Wed
| 14.73
| 14.86
| ###
| 14.72
| 98,442
| 731,424
| 43.7
| 43.7
| ### |
2007-Feb-20 Tue
| 14.81
| 14.81
| 14.5
| 14.56
|
|
| ###
| ###
| ### |
2007-Feb-19 Mon
| ###
| ###
| 14.7
| 14.82
| 84,229
| 619,083
| 27.2
| 27.2
| 1.1 |
2007-Feb-16 Fri
| ###
| 14.79
| ###
| 14.72
| 173,740
| ###
| ###
| ###
| ### |
2007-Feb-15 Thu
| 13.82
| ###
| 13.8
| 13.85
|
|
| 69.8
| 69.8
| ### |
2007-Feb-14 Wed
| 12.8
| ###
| 12.8
| ###
| 42,248
| 270,387
| 78.6
| 78.6
| 0.0 |
2007-Feb-13 Tue
| 12.8
| 12.8
| ###
| ###
| 7,120
| ###
| 24.8
| 24.8
| 0.0 |
2007-Feb-12 Mon
| 12.56
| 12.83
| 12.56
| 12.8
| 58,840
| 746,973
| 84.8
| 84.8
| 0.9 |
2007-Feb-09 Fri
| 12.5
| 12.55
| 12.5
| 12.52
|
|
| ###
| ###
| 0.9 |
2007-Feb-08 Thu
| ###
| ###
| 12.57
| ###
| 22,320
| 140,281
| 66.4
| 66.4
| 0.0 |
2007-Feb-07 Wed
| 12.5
| 12.5
| 12.4
| 12.5
| 7,585
| ###
| 71.3
| 71.3
| 0.9 |
2007-Feb-06 Tue
| ###
| ###
| 12.7
| 12.7
| 6,170
| 39,179
| 24.0
| 24.0
| 0.9 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Feb-02 Fri
| 12.75
| ###
| 12.75
| 12.84
|
|
| ###
| ###
| 0.9 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 7,875
| 0
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2007-Jan-30 Tue
| 13.5
| 13.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| 13.5
| 13.5
| 5,483
| ###
| 32.1
| 32.1
| 1.0 |
2007-Jan-25 Thu
| 13.41
| ###
| 13.41
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 12.8
| 12.8
| 12.8
| 12.8
|
|
| ###
| ###
| 0.9 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 1.26
| 1.26
| 1.25
| 1.255
| 150,989
| ###
| ###
| ###
| ### |
2007-Jan-19 Fri
| 1.25
| 1.25
| ###
| 1.24
| 227,922
| 142,451
| 24.8
| 24.8
| 0.1 |
2007-Jan-18 Thu
| 1.25
| 1.26
| 1.25
| 1.25
| 174,443
| 218,925
| 68.4
| 68.4
| ### |
2007-Jan-17 Wed
| 1.27
| 1.27
| 1.245
| ###
| 289,382
| ###
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| 1.275
| 1.28
| 594,347
| ###
| 19.7
| 19.7
| ### |
2007-Jan-15 Mon
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| 1.28
| ###
| 495,641
| ###
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2007-Jan-10 Wed
| 1.25
| ###
| ###
| 1.28
|
|
| 89.3
| 89.3
| ### |
2007-Jan-09 Tue
| ###
| 1.21
| ###
| ###
| 345,458
| ###
| 26.1
| 26.1
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| 1.145
| ###
| 128,772
| 73,721
| 76.1
| 76.1
| 0.0 |
2007-Jan-04 Thu
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| 1.28
| 1.28
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2007-Jan-02 Tue
| ###
| ###
| 1.27
| 1.29
| 56,825
| 36,083
| ###
| ###
| 0.1 |
2006-Dec-29 Fri
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| 1.24
| ###
| ###
| 1.285
| 87,942
| 0
| 88.7
| 88.7
| ### |
2006-Dec-27 Wed
| 1.24
| 1.24
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2006-Dec-22 Fri
| 1.245
| 1.245
| ###
| ###
| 316,377
| 196,944
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| 1.28
| ###
| 1.28
| 1.29
| 190,980
| 122,227
| ###
| ###
| 0.1 |
2006-Dec-20 Wed
| 1.29
| 1.29
| 1.27
| 1.28
|
|
| 25.1
| 25.1
| ### |
2006-Dec-19 Tue
| 1.27
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2006-Dec-15 Fri
| 1.325
| ###
| 1.325
| ###
| 125,647
| 83,241
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
| 176,185
| 0
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
| 131,487
| 0
| 79.4
| 79.4
| 0.0 |
2006-Dec-11 Mon
| ###
| 1.325
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
| 149,748
| 0
| 22.2
| 22.2
| 0.0 |
2006-Dec-01 Fri
| ###
| 1.355
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2006-Nov-30 Thu
| 1.325
| ###
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 59.7
| 59.7
| 0.0 |
2006-Nov-28 Tue
| ###
| 1.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| 1.355
| 413,576
| 0
| ###
| ###
| ### |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2006-Nov-22 Wed
| 1.27
| ###
| 1.27
| ###
| 107,177
| 68,057
| 90.1
| 90.1
| 0.0 |
2006-Nov-21 Tue
| 1.245
| 1.29
| 1.245
| 1.27
|
|
| 82.5
| 82.5
| ### |
2006-Nov-20 Mon
| 1.21
| 1.245
| 1.21
| 1.22
|
|
| 81.4
| 81.4
| 0.1 |
2006-Nov-17 Fri
| 1.2
| 1.27
| 1.2
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2006-Nov-16 Thu
| 1.24
| 1.25
| 1.2
| ###
| 286,783
| ###
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 1.28
| 1.28
| 1.25
| 1.25
|
|
| 15.9
| 15.9
| ### |
2006-Nov-14 Tue
| 1.29
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| ###
| 1.48
| ###
| 1.48
|
|
| 97.8
| 97.8
| 0.1 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
| 330,958
| 0
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
| 214,183
| 0
| 79.7
| 79.7
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2006-Nov-02 Thu
| 1.325
| 1.325
| 1.26
| ###
| 955,881
| 1,235,476
| 19.7
| 19.7
| 0.0 |
2006-Nov-01 Wed
| 1.28
| ###
| 1.28
| ###
| 324,056
| ###
| 91.8
| 91.8
| 0.0 |
2006-Oct-31 Tue
| 1.255
| 1.29
| 1.25
| 1.28
|
|
| 83.1
| 83.1
| ### |
2006-Oct-30 Mon
| 1.25
| 1.255
| ###
| 1.255
| 100,672
| 63,171
| 66.5
| 66.5
| ### |
2006-Oct-27 Fri
| ###
| ###
| 1.25
| 1.25
| 255,884
| 159,927
| 23.8
| 23.8
| ### |
2006-Oct-26 Thu
| 1.22
| ###
| 1.22
| 1.29
|
|
| 94.1
| 94.1
| 0.1 |
2006-Oct-25 Wed
| 1.2
| ###
| 1.2
| 1.21
| 138,750
| 83,250
| ###
| ###
| ### |
2006-Oct-24 Tue
| ###
| 1.21
| 1.175
| 1.2
|
|
| ###
| ###
| 0.1 |
2006-Oct-23 Mon
| ###
| 1.2
| ###
| 1.2
| 90,757
| 54,454
| ###
| ###
| 0.1 |
2006-Oct-20 Fri
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2006-Oct-19 Thu
| 1.155
| ###
| 1.125
| ###
| 320,587
| ###
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| 1.155
|
|
| 26.2
| 26.2
| 0.1 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
| 211,142
| 0
| 78.2
| 78.2
| 0.0 |
2006-Oct-16 Mon
| 1.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
| 175,252
| 0
| 78.9
| 78.9
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2006-Oct-06 Fri
| 1
| 1
| 1
| 1
|
|
| 64.5
| 64.5
| ### |
2006-Oct-05 Thu
| 1
| 1
| 1
| 1
|
|
| 63.5
| 63.5
| ### |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
| 85,741
| 0
| ###
| ###
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
| 27,274
| 0
| 69.8
| 69.8
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2006-Sep-27 Wed
| 1
| 1.055
| 1
| 1.055
| 77,644
| 79,779
| 94.1
| 94.1
| 0.1 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2006-Sep-25 Mon
| ###
| 0.985
| ###
| ###
| 32,687
| ###
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| 0.985
| ###
| 0.985
|
|
| ###
| ###
| ### |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
| 129,546
| 0
| 83.6
| 83.6
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2006-Sep-13 Wed
| ###
| 1
| ###
| ###
| 152,725
| ###
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
| 402,122
| 0
| 12.8
| 12.8
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 120,650
| 0
| 86.0
| 86.0
| 0.0 |
2006-Sep-08 Fri
| 1.075
| 1.075
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
| 171,744
| 0
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
| 275,740
| 0
| 67.6
| 67.6
| 0.0 |
2006-Sep-01 Fri
| 1.055
| ###
| 1.055
| ###
| 411,258
| ###
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
| 130,342
| 0
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| 1.055
| 1.055
|
|
| ###
| ###
| 0.1 |
2006-Aug-29 Tue
| ###
| 1.085
| 1.075
| ###
| 345,820
| 373,485
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| 1.075
| 1.075
| 1.055
| 1.055
| 278,477
| 296,578
| 13.0
| 13.0
| 0.1 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 1.075
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| 1.075
| 1.075
| 594,520
| 319,554
| ###
| ###
| ### |
2006-Aug-21 Mon
| ###
| ###
| 1.075
| 1.075
|
|
| ###
| ###
| ### |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
| 280,653
| 0
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| 1.075
| ###
| 1.075
| ###
| 589,672
| 316,948
| 66.1
| 66.1
| 0.0 |
2006-Aug-16 Wed
| ###
| 1.075
| ###
| 1.075
|
|
| 95.2
| 95.2
| ### |
2006-Aug-15 Tue
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
| 212,580
| 0
| 11.2
| 11.2
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
| 98,170
| 0
| 68.7
| 68.7
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2006-Aug-08 Tue
| 0.985
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2006-Aug-04 Fri
| 0.955
| ###
| ###
| ###
| 84,786
| 0
| 80.6
| 80.6
| 0.0 |
2006-Aug-03 Thu
| 0.945
| ###
| ###
| 0.955
| 90,651
| 0
| 77.9
| 77.9
| 0.1 |
2006-Aug-02 Wed
| 0.945
| ###
| 0.945
| 0.945
|
|
| ###
| ###
| 0.1 |
2006-Aug-01 Tue
| 0.925
| 0.945
| 0.925
| 0.925
| 28,778
| ###
| ###
| ###
| ### |
2006-Jul-31 Mon
| 0.945
| 0.945
| 0.925
| 0.925
| 143,925
| ###
| 16.1
| 16.1
| ### |
2006-Jul-28 Fri
| ###
| 0.945
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2006-Jul-27 Thu
| 0.885
| 0.89
| 0.87
| 0.89
| 49,724
| 43,757
| 62.9
| 62.9
| ### |
2006-Jul-26 Wed
| 0.88
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| 0.855
| 0.88
| 0.855
| 0.86
|
|
| ###
| ###
| ### |
2006-Jul-24 Mon
| 0.89
| 0.89
| 0.885
| 0.89
|
|
| 75.8
| 75.8
| ### |
2006-Jul-21 Fri
| 0.885
| 0.89
| 0.885
| 0.89
| 3,022
| 2,682
| 76.2
| 76.2
| ### |
2006-Jul-20 Thu
| ###
| ###
| 0.89
| 0.89
|
|
| 25.3
| 25.3
| ### |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
| 6,780
| 0
| 75.6
| 75.6
| 0.0 |
2006-Jul-18 Tue
| 0.875
| ###
| 0.875
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2006-Jul-17 Mon
| 0.89
| 0.89
| 0.875
| 0.875
| 157,450
| 138,949
| 25.1
| 25.1
| 0.1 |
2006-Jul-14 Fri
| 0.875
| 0.89
| 0.875
| 0.89
| 109,226
| ###
| 86.9
| 86.9
| ### |
2006-Jul-13 Thu
| 0.885
| 0.89
| 0.875
| 0.88
| 40,350
| ###
| ###
| ###
| 0.1 |
2006-Jul-12 Wed
| ###
| ###
| 0.87
| 0.885
| 48,220
| 20,975
| 24.4
| 24.4
| ### |
2006-Jul-11 Tue
| ###
| ###
| 0.87
| 0.87
|
|
| 11.8
| 11.8
| 0.1 |
2006-Jul-10 Mon
| ###
| ###
| 0.87
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| 0.86
| ###
| 93,282
| ###
| 4.1
| 4.1
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| 0.86
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
| 143,026
| 0
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
| 85,743
| 0
| 13.0
| 13.0
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
| 147,326
| 0
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| 0.885
| 0.89
|
|
| ###
| ###
| ### |
2006-Jun-28 Wed
| 0.855
| 0.855
| 0.855
| 0.855
| 6,454
| ###
| ###
| ###
| ### |
2006-Jun-27 Tue
| 0.855
| ###
| 0.855
| 0.855
|
|
| ###
| ###
| ### |
2006-Jun-26 Mon
| 0.85
| 0.875
| 0.85
| 0.875
| 27,370
| ###
| ###
| ###
| 0.1 |
2006-Jun-23 Fri
| 0.85
| 0.855
| 0.84
| 0.855
|
|
| 77.0
| 77.0
| ### |
2006-Jun-22 Thu
| 0.85
| 0.85
| 0.84
| 0.85
| 79,544
| ###
| 63.6
| 63.6
| ### |
2006-Jun-21 Wed
| 0.85
| 0.885
| 0.825
| 0.85
| 95,456
| ###
| 70.7
| 70.7
| ### |
2006-Jun-20 Tue
| 0.85
| ###
| 0.85
| 0.855
| 58,528
| 24,874
| 79.4
| 79.4
| ### |
2006-Jun-19 Mon
| 0.88
| 0.88
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2006-Jun-16 Fri
| 0.855
| 0.89
| 0.85
| 0.885
|
|
| 83.7
| 83.7
| ### |
2006-Jun-15 Thu
| ###
| 0.855
| ###
| 0.85
|
|
| ###
| ###
| ### |
2006-Jun-14 Wed
| 0.81
| 0.82
| 0.785
| 0.81
|
|
| ###
| ###
| 0.1 |
2006-Jun-13 Tue
| 0.875
| 0.88
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
| 134,370
| 0
| 23.6
| 23.6
| 0.0 |
2006-Jun-07 Wed
| 0.945
| ###
| ###
| ###
| 207,542
| 0
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| 0.945
|
|
| 84.1
| 84.1
| 0.1 |
2006-Jun-05 Mon
| ###
| 0.975
| ###
| 0.975
|
|
| 72.6
| 72.6
| ### |
2006-Jun-02 Fri
| ###
| ###
| 0.925
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-May-31 Wed
| 0.955
| 0.955
| ###
| ###
| 115,221
| ###
| 31.1
| 31.1
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
| 149,454
| 0
| 4.8
| 4.8
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| 1
| 1
| ###
| 0.955
|
|
| 8.3
| 8.3
| 0.1 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| 0.87
| ###
| 0.87
| 0.875
|
|
| 77.1
| 77.1
| 0.1 |
2006-May-22 Mon
| ###
| ###
| 0.85
| 0.885
| 608,480
| ###
| 22.7
| 22.7
| ### |
2006-May-19 Fri
| 0.985
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| 1
| ###
| 0.985
|
|
| ###
| ###
| ### |
2006-May-17 Wed
| ###
| ###
| ###
| ###
| 663,853
| 0
| 98.5
| 98.5
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| 1.23
| ###
| 1.175
|
|
| 86.7
| 86.7
| ### |
2006-May-11 Thu
| ###
| 1.125
| ###
| ###
| 394,180
| 221,726
| 93.4
| 93.4
| 0.0 |
2006-May-10 Wed
| 1
| ###
| 1
| ###
| 579,573
| 289,786
| 93.4
| 93.4
| 0.0 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
| 179,371
| 0
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| 0.975
|
|
| 68.7
| 68.7
| ### |
2006-May-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-04 Thu
| 1
| 1
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| ###
| 0.985
| ###
| 0.985
|
|
| ###
| ###
| ### |
2006-May-01 Mon
| 0.975
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
| 122,252
| 0
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
| 266,123
| 0
| 30.3
| 30.3
| 0.0 |
2006-Apr-26 Wed
| 0.985
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2006-Apr-24 Mon
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
| 220,429
| 0
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| 1.075
| ###
| 1.075
|
|
| 86.0
| 86.0
| ### |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
| 267,321
| 0
| 64.5
| 64.5
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| 1.025
| 272,426
| 0
| 75.2
| 75.2
| ### |
2006-Apr-11 Tue
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| 1
| 0.945
| 1
| 705,075
| 685,685
| 94.7
| 94.7
| ### |
2006-Apr-07 Fri
| ###
| ###
| ###
| 0.925
|
|
| 30.5
| 30.5
| ### |
2006-Apr-06 Thu
| ###
| ###
| 0.89
| ###
| 442,670
| 196,988
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| 0.87
| ###
| 0.87
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2006-Apr-04 Tue
| 0.87
| 0.885
| 0.825
| 0.83
|
|
| 8.8
| 8.8
| ### |
2006-Apr-03 Mon
| 0.88
| 0.885
| 0.87
| 0.87
| 153,970
| ###
| ###
| ###
| 0.1 |
2006-Mar-31 Fri
| 0.88
| 0.885
| 0.87
| 0.87
| 53,750
| ###
| ###
| ###
| 0.1 |
2006-Mar-30 Thu
| 0.88
| 0.885
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2006-Mar-29 Wed
| 0.88
| 0.88
| 0.875
| 0.88
| 77,985
| ###
| ###
| ###
| 0.1 |
2006-Mar-28 Tue
| 0.84
| 0.87
| 0.84
| 0.87
| 279,122
| 238,649
| ###
| ###
| 0.1 |
2006-Mar-27 Mon
| 0.825
| 0.825
| 0.82
| 0.825
|
|
| ###
| ###
| 0.1 |
2006-Mar-24 Fri
| 0.825
| 0.825
| 0.8
| 0.81
|
|
| 16.5
| 16.5
| 0.1 |
2006-Mar-23 Thu
| ###
| ###
| 0.82
| 0.825
|
|
| ###
| ###
| 0.1 |
2006-Mar-22 Wed
| 0.83
| 0.84
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2006-Mar-21 Tue
| 0.8
| 0.84
| 0.8
| 0.83
| 214,580
| 175,955
| 91.8
| 91.8
| ### |
2006-Mar-20 Mon
| ###
| 0.81
| ###
| 0.81
| 67,372
| 27,285
| 83.8
| 83.8
| 0.1 |
2006-Mar-17 Fri
| 0.77
| 0.79
| 0.77
| 0.79
| 170,926
| 133,322
| ###
| ###
| ### |
2006-Mar-16 Thu
| 0.77
| 0.78
| 0.75
| 0.77
| 330,277
| ###
| ###
| ###
| 0.1 |
2006-Mar-15 Wed
| 0.78
| 0.78
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2006-Mar-14 Tue
| ###
| 0.79
| ###
| 0.78
| 77,422
| 30,581
| 84.6
| 84.6
| 0.1 |
2006-Mar-13 Mon
| 0.785
| 0.8
| 0.785
| 0.79
| 114,781
| ###
| ###
| ###
| ### |
2006-Mar-10 Fri
| 0.8
| 0.8
| ###
| ###
| 39,356
| 15,742
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| 0.81
| 0.79
| 0.79
|
|
| 24.7
| 24.7
| ### |
2006-Mar-08 Wed
| 0.81
| 0.81
| 0.78
| 0.78
| 61,750
| ###
| ###
| ###
| 0.1 |
2006-Mar-07 Tue
| ###
| 0.82
| ###
| 0.82
|
|
| 84.3
| 84.3
| 0.1 |
2006-Mar-06 Mon
| ###
| 0.82
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2006-Mar-03 Fri
| 0.82
| 0.82
| ###
| ###
| 25,750
| 10,557
| 26.2
| 26.2
| 0.0 |
2006-Mar-02 Thu
| ###
| 0.82
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| 0.81
| 0.81
| 0.8
| 0.8
|
|
| 21.1
| 21.1
| 0.1 |
2006-Feb-27 Mon
| 0.85
| 0.85
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2006-Feb-24 Fri
| 0.84
| 0.85
| 0.81
| 0.85
| 86,450
| 71,753
| ###
| ###
| ### |
2006-Feb-23 Thu
| 0.82
| 0.85
| 0.82
| 0.85
|
|
| ###
| ###
| ### |
2006-Feb-22 Wed
| 0.8
| 0.81
| 0.78
| 0.81
|
|
| ###
| ###
| 0.1 |
2006-Feb-21 Tue
| 0.8
| 0.82
| 0.8
| 0.8
|
|
| 63.7
| 63.7
| 0.1 |
2006-Feb-20 Mon
| 0.79
| 0.8
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2006-Feb-17 Fri
| 0.78
| 0.79
| 0.775
| 0.775
|
|
| 30.3
| 30.3
| 0.1 |
2006-Feb-16 Thu
| 0.8
| 0.82
| 0.775
| 0.775
|
|
| 13.8
| 13.8
| 0.1 |
2006-Feb-15 Wed
| 0.8
| ###
| 0.78
| 0.79
|
|
| 26.5
| 26.5
| ### |
2006-Feb-14 Tue
| 0.84
| 0.84
| 0.8
| ###
| 248,756
| 203,979
| 7.9
| 7.9
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| 0.84
| 0.84
|
|
| 15.3
| 15.3
| ### |
2006-Feb-10 Fri
| 0.88
| 0.89
| 0.87
| 0.88
| 132,070
| 116,221
| ###
| ###
| 0.1 |
2006-Feb-09 Thu
| 0.83
| ###
| 0.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| 0.82
| 0.75
| 0.8
|
|
| 26.1
| 26.1
| 0.1 |
2006-Feb-07 Tue
| 0.85
| 0.85
| 0.82
| 0.83
|
|
| ###
| ###
| ### |
2006-Feb-06 Mon
| 0.83
| 0.89
| 0.83
| 0.86
| 283,052
| 243,424
| 90.2
| 90.2
| ### |
2006-Feb-03 Fri
| ###
| 0.84
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2006-Feb-02 Thu
| 0.84
| 0.84
| 0.825
| 0.825
|
|
| 23.5
| 23.5
| 0.1 |
2006-Feb-01 Wed
| 0.75
| 0.85
| 0.75
| 0.82
| 513,424
| ###
| ###
| ###
| 0.1 |
2006-Jan-31 Tue
| 0.73
| ###
| 0.73
| 0.75
| 658,254
| ###
| ###
| ###
| ### |
2006-Jan-30 Mon
| 0.725
| 0.725
| 0.725
| 0.725
|
|
| 71.4
| 71.4
| ### |
2006-Jan-27 Fri
| 0.725
| 0.725
| 0.71
| 0.71
| 102,850
| ###
| 16.0
| 16.0
| ### |
2006-Jan-25 Wed
| 0.725
| 0.725
| 0.725
| 0.725
| 119,140
| 86,376
| ###
| ###
| ### |
2006-Jan-24 Tue
| 0.7
| 0.72
| 0.7
| 0.72
|
|
| 89.7
| 89.7
| ### |
2006-Jan-23 Mon
| 0.7
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2006-Jan-20 Fri
| ###
| 0.72
| ###
| 0.72
|
|
| ###
| ###
| ### |
2006-Jan-19 Thu
| ###
| ###
| 0.71
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| 0.73
| 0.75
| 0.73
| 0.74
| 436,773
| ###
| ###
| ###
| 0.1 |
2006-Jan-17 Tue
| 0.73
| 0.74
| 0.72
| 0.73
| 1,394,658
| ###
| 66.3
| 66.3
| 0.1 |
2006-Jan-16 Mon
| 0.71
| 0.72
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2006-Jan-13 Fri
| 0.71
| 0.71
| 0.7
| 0.71
| 39,373
| 27,757
| 64.7
| 64.7
| ### |
2006-Jan-12 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 72.4
| 72.4
| ### |
2006-Jan-11 Wed
| 0.685
| 0.7
| 0.685
| 0.7
|
|
| 85.1
| 85.1
| ### |
2006-Jan-10 Tue
| ###
| ###
| 0.685
| 0.685
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| 0.71
| 0.72
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2006-Jan-06 Fri
| ###
| 0.7
| ###
| 0.7
| 61,144
| ###
| ###
| ###
| ### |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
| 25,951
| 0
| 11.5
| 11.5
| 0.0 |
2006-Jan-04 Wed
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| 0.71
| 0.71
| 0.685
| 0.685
|
|
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2005-Dec-29 Thu
| 0.7
| 0.7
| 0.685
| 0.7
| 1,083,075
| 750,029
| ###
| ###
| ### |
2005-Dec-28 Wed
| 0.685
| 0.7
| 0.685
| 0.7
| 52,848
| ###
| 83.4
| 83.4
| ### |
2005-Dec-27 Tue
| ###
| 0.7
| ###
| 0.7
| 34,220
| 11,977
| ###
| ###
| ### |
2005-Dec-23 Fri
| ###
| 0.7
| ###
| 0.7
| 34,220
| 11,977
| ###
| ###
| ### |
2005-Dec-22 Thu
| 0.7
| 0.7
| ###
| ###
| 116,850
| ###
| ###
| ###
| 0.0 |
2005-Dec-21 Wed
| 0.7
| 0.7
| ###
| 0.7
|
|
| 68.0
| 68.0
| ### |
2005-Dec-20 Tue
| ###
| 0.7
| ###
| 0.7
|
|
| 91.9
| 91.9
| ### |
2005-Dec-19 Mon
| 0.675
| 0.675
| ###
| ###
| 381,955
| ###
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| 0.675
| 1,095,126
| 0
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| 0.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| 0.675
| ###
| 0.675
|
|
| 87.4
| 87.4
| 0.0 |
2005-Dec-13 Tue
| ###
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| 0.675
| ###
| ###
| 249,250
| 84,121
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| 0.675
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 0.675
| ###
| 0.675
| 0.675
| 159,023
| 53,670
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| 0.655
| ###
| ###
| ###
| 260,582
| 0
| 26.1
| 26.1
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 0.585
| ###
| 0.585
| ###
| 139,154
| ###
| 86.3
| 86.3
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
| 152,143
| 0
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| 0.625
| ###
| ###
| ###
| 213,375
| 0
| 31.5
| 31.5
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 178,121
| 0
| 8.1
| 8.1
| 0.0 |
2005-Nov-17 Thu
| ###
| 0.625
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2005-Nov-16 Wed
| 0.585
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2005-Nov-14 Mon
| 0.55
| 0.56
| 0.55
| 0.56
| 173,087
| ###
| ###
| ###
| ### |
2005-Nov-11 Fri
| 0.55
| 0.55
| 0.51
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2005-Nov-10 Thu
| 0.59
| 0.59
| 0.555
| 0.555
|
|
| ###
| ###
| ### |
2005-Nov-09 Wed
| ###
| ###
| 0.59
| 0.59
|
|
| 19.2
| 19.2
| 0.0 |
2005-Nov-08 Tue
| 0.625
| 0.625
| 0.58
| ###
| 158,323
| 95,389
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| 0.56
| ###
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-04 Fri
| 0.56
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2005-Nov-03 Thu
| 0.59
| 0.59
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2005-Nov-02 Wed
| 0.55
| 0.58
| 0.55
| 0.58
|
|
| ###
| ###
| ### |
2005-Nov-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-31 Mon
| 0.57
| 0.575
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2005-Oct-28 Fri
| 0.56
| 0.57
| 0.56
| ###
| 59,270
| 33,487
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| 0.57
| 0.575
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2005-Oct-26 Wed
| ###
| 0.57
| ###
| 0.55
|
|
| ###
| ###
| ### |
2005-Oct-25 Tue
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| 18.2
| 18.2
| 0.0 |
2005-Oct-24 Mon
| 0.53
| 0.54
| 0.53
| 0.54
| 70,850
| ###
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| 0.52
| ###
| 0.52
| 142,272
| ###
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| 0.54
| 0.55
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 0.54
| 0.54
| 0.54
| 0.54
| 54,651
| ###
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| 0.54
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 0.54
| 0.555
| 0.54
| 0.54
|
|
| 70.1
| 70.1
| 0.0 |
2005-Oct-14 Fri
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 20.1
| 20.1
| 0.0 |
2005-Oct-13 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 70.9
| 70.9
| ### |
2005-Oct-12 Wed
| ###
| 0.56
| 0.53
| 0.55
|
|
| 85.9
| 85.9
| ### |
2005-Oct-11 Tue
| 0.53
| 0.53
| 0.525
| 0.53
| 137,479
| 72,520
| 72.7
| 72.7
| 0.0 |
2005-Oct-10 Mon
| 0.53
| ###
| 0.53
| 0.53
| 64,278
| ###
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 0.525
| 0.525
| ###
| ###
| 43,770
| 11,489
| 11.8
| 11.8
| 0.0 |
2005-Oct-06 Thu
| 0.55
| 0.55
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| 0.55
| 0.56
| 0.53
| 0.545
|
|
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| ###
| 0.585
| 0.525
| 0.55
|
|
| ###
| ###
| ### |
2005-Oct-03 Mon
| ###
| ###
| 0.49
| 0.49
| 218,740
| ###
| ###
| ###
| ### |
2005-Sep-30 Fri
| 0.485
| 0.485
| 0.48
| 0.485
|
|
| 67.7
| 67.7
| 0.0 |
2005-Sep-29 Thu
| 0.475
| 0.48
| 0.47
| 0.48
| 292,744
| 139,053
| 75.4
| 75.4
| 0.0 |
2005-Sep-28 Wed
| 0.485
| 0.485
| 0.48
| 0.48
|
|
| 28.1
| 28.1
| 0.0 |
2005-Sep-27 Tue
| 0.475
| 0.49
| 0.475
| 0.485
|
|
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| 0.475
| 0.48
| 0.475
| 0.48
|
|
| 76.8
| 76.8
| 0.0 |
2005-Sep-22 Thu
| 0.48
| 0.48
| 0.475
| 0.475
|
|
| ###
| ###
| ### |
2005-Sep-21 Wed
| 0.475
| 0.48
| 0.47
| 0.48
|
|
| 77.8
| 77.8
| 0.0 |
2005-Sep-20 Tue
| 0.48
| 0.48
| 0.47
| 0.48
| 186,129
| ###
| 65.6
| 65.6
| 0.0 |
2005-Sep-19 Mon
| 0.47
| 0.47
| 0.47
| 0.47
| 44,957
| 21,129
| ###
| ###
| ### |
2005-Sep-16 Fri
| 0.47
| 0.47
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2005-Sep-15 Thu
| 0.46
| 0.47
| 0.46
| 0.47
| 151,470
| ###
| 84.6
| 84.6
| ### |
2005-Sep-14 Wed
| 0.46
| ###
| 0.46
| 0.46
|
|
| 67.0
| 67.0
| 0.0 |
2005-Sep-13 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 52,350
| 24,081
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| 0.46
| 0.46
|
|
| 21.9
| 21.9
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| 0.46
| 0.46
| 35,258
| ###
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| 0.455
| ###
| 0.455
| ###
| 55,742
| 12,681
| 87.2
| 87.2
| 0.0 |
2005-Sep-07 Wed
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| 0.46
| 0.46
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| 0.48
| 0.48
| 0.46
| 0.46
| 238,556
| 112,121
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 0.48
| 0.485
| 0.47
| 0.48
|
|
| 68.9
| 68.9
| 0.0 |
2005-Sep-01 Thu
| 0.49
| 0.49
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| 0.49
| 0.49
| 0.485
| 0.49
| 108,750
| ###
| ###
| ###
| ### |
2005-Aug-30 Tue
| ###
| 0.5
| ###
| 0.5
| 63,344
| ###
| 77.9
| 77.9
| 0.0 |
2005-Aug-29 Mon
| 0.49
| 0.49
| 0.48
| 0.49
|
|
| 78.8
| 78.8
| ### |
2005-Aug-26 Fri
| 0.5
| 0.5
| 0.44
| 0.49
|
|
| ###
| ###
| ### |
2005-Aug-25 Thu
| 0.5
| 0.51
| ###
| 0.5
| 204,187
| ###
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 19.9
| 19.9
| 0.0 |
2005-Aug-22 Mon
| 0.5
| 0.5
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| 0.51
| 0.51
| 0.48
| 0.5
| 320,321
| 158,558
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| 0.51
| ###
| 0.51
| 0.51
|
|
| 76.2
| 76.2
| ### |
2005-Aug-17 Wed
| 0.525
| 0.525
| 0.52
| 0.52
|
|
| 25.9
| 25.9
| 0.0 |
2005-Aug-16 Tue
| 0.53
| 0.53
| 0.52
| 0.525
|
|
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| 0.53
| 0.485
| 0.53
| 82,170
| ###
| 94.3
| 94.3
| 0.0 |
2005-Aug-12 Fri
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 68.6
| 68.6
| ### |
2005-Aug-11 Thu
| 0.52
| 0.52
| ###
| 0.51
|
|
| ###
| ###
| ### |
2005-Aug-10 Wed
| 0.51
| 0.52
| 0.51
| 0.51
|
|
| 68.3
| 68.3
| ### |
2005-Aug-09 Tue
| 0.5
| 0.52
| 0.485
| 0.52
|
|
| 93.2
| 93.2
| 0.0 |
2005-Aug-08 Mon
| 0.5
| ###
| 0.5
| 0.5
| 38,181
| 9,545
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| 0.485
| ###
| 0.485
| 0.5
| 47,750
| 11,579
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| 0.5
| ###
| ###
| 0.5
| 333,479
| 0
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 0.475
| 0.5
| 0.47
| 0.49
|
|
| ###
| ###
| ### |
2005-Aug-02 Tue
| 0.455
| 0.455
| 0.44
| 0.45
| 313,442
| ###
| 22.5
| 22.5
| 0.0 |
2005-Aug-01 Mon
| 0.46
| 0.46
| 0.455
| 0.455
| 106,280
| 48,623
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| 0.46
| 0.47
| 0.46
| 0.46
| 169,955
| 79,029
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 0.45
| ###
| 0.45
| 0.46
|
|
| 87.5
| 87.5
| 0.0 |
2005-Jul-27 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 252,722
| ###
| ###
| ###
| ### |
2005-Jul-26 Tue
| 0.44
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| 0.42
| 0.45
| 0.42
| 0.43
| 98,386
| ###
| 85.4
| 85.4
| ### |
2005-Jul-22 Fri
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2005-Jul-21 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2005-Jul-20 Wed
| 0.42
| 0.425
| 0.42
| 0.42
|
|
| 67.1
| 67.1
| ### |
2005-Jul-19 Tue
| ###
| ###
| ###
| 0.41
|
|
| ###
| ###
| ### |
2005-Jul-18 Mon
| 0.41
| ###
| 0.4
| ###
| 137,583
| ###
| 78.6
| 78.6
| 0.0 |
2005-Jul-15 Fri
| 0.43
| 0.43
| ###
| 0.425
|
|
| ###
| ###
| ### |
2005-Jul-14 Thu
| 0.43
| 0.43
| 0.41
| 0.43
| 60,456
| ###
| 67.1
| 67.1
| ### |
2005-Jul-13 Wed
| ###
| 0.425
| ###
| 0.425
|
|
| 87.1
| 87.1
| ### |
2005-Jul-12 Tue
| 0.47
| 0.47
| 0.42
| 0.45
| 225,857
| ###
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| 0.41
| 0.47
| 0.41
| 0.47
|
|
| 98.7
| 98.7
| ### |
2005-Jul-08 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| 88.9
| 88.9
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
| 42,446
| 0
| 19.1
| 19.1
| 0.0 |
2005-Jul-04 Mon
| 0.345
| ###
| 0.345
| ###
| 165,680
| 28,579
| 95.6
| 95.6
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 169,955
| 0
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| 0.345
| 0.345
|
|
| 22.3
| 22.3
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
| 326,276
| 0
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
| 153,744
| 0
| 84.5
| 84.5
| 0.0 |
2005-Jun-21 Tue
| 0.345
| ###
| ###
| ###
| 828,159
| 0
| 25.7
| 25.7
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 882,744
| 0
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 0.345
| ###
| 0.345
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
| 329,327
| 0
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2005-Jun-10 Fri
| 0.355
| 0.355
| ###
| ###
| 206,450
| 36,644
| 19.8
| 19.8
| 0.0 |
2005-Jun-09 Thu
| ###
| 0.355
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| 0.375
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| 0.355
| ###
| ###
| 0.375
| 1,149,741
| 0
| 94.1
| 94.1
| ### |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 0.41
| 0.41
| ###
| 0.41
|
|
| 66.6
| 66.6
| ### |
2005-Jun-02 Thu
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2005-Jun-01 Wed
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-May-31 Tue
| 0.4
| ###
| 0.4
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2005-May-30 Mon
| 0.41
| 0.41
| ###
| 0.41
|
|
| 68.9
| 68.9
| ### |
2005-May-27 Fri
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 66.2
| 66.2
| ### |
2005-May-26 Thu
| 0.42
| 0.42
| ###
| 0.4
|
|
| 4.6
| 4.6
| 0.0 |
2005-May-25 Wed
| 0.43
| 0.43
| 0.41
| 0.42
|
|
| 15.3
| 15.3
| ### |
2005-May-24 Tue
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 65.5
| 65.5
| ### |
2005-May-23 Mon
| ###
| 0.4
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2005-May-19 Thu
| 0.4
| 0.4
| ###
| 0.4
|
|
| 65.7
| 65.7
| 0.0 |
2005-May-18 Wed
| ###
| 0.4
| 0.385
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2005-May-16 Mon
| ###
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 0.4
| 0.4
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2005-May-12 Thu
| 0.425
| 0.425
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 0.45
| 0.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-10 Tue
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 72.8
| 72.8
| 0.0 |
2005-May-09 Mon
| ###
| ###
| 0.455
| 0.455
|
|
| 18.8
| 18.8
| 0.0 |
2005-May-06 Fri
| 0.45
| 0.45
| 0.44
| 0.45
|
|
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| ###
| ###
| 0.45
| 0.45
| 127,589
| ###
| 15.5
| 15.5
| 0.0 |
2005-May-04 Wed
| ###
| ###
| 0.44
| 0.45
|
|
| 19.5
| 19.5
| 0.0 |
2005-May-03 Tue
| 0.46
| 0.47
| 0.44
| 0.47
|
|
| ###
| ###
| ### |
2005-May-02 Mon
| 0.48
| 0.48
| 0.45
| 0.47
|
|
| ###
| ###
| ### |
2005-Apr-29 Fri
| 0.48
| 0.48
| 0.45
| 0.475
|
|
| ###
| ###
| ### |
2005-Apr-28 Thu
| 0.49
| 0.49
| 0.45
| 0.47
|
|
| 11.0
| 11.0
| ### |
2005-Apr-27 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 6,127
| ###
| 72.5
| 72.5
| 0.0 |
2005-Apr-26 Tue
| 0.5
| 0.5
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| 0.53
| 0.53
| 0.5
| 0.51
| 92,870
| 47,828
| ###
| ###
| ### |
2005-Apr-21 Thu
| 0.51
| 0.53
| 0.5
| 0.53
|
|
| 92.4
| 92.4
| 0.0 |
2005-Apr-20 Wed
| 0.53
| 0.53
| 0.5
| 0.53
|
|
| 72.6
| 72.6
| 0.0 |
2005-Apr-19 Tue
| 0.51
| 0.53
| 0.5
| 0.53
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| 0.51
| 0.53
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 0.525
| 0.55
| 0.525
| 0.55
|
|
| 95.9
| 95.9
| ### |
2005-Apr-14 Thu
| 0.55
| 0.55
| ###
| 0.545
|
|
| 37.8
| 37.8
| 0.0 |
2005-Apr-13 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 122,686
| 67,477
| ###
| ###
| ### |
2005-Apr-12 Tue
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2005-Apr-11 Mon
| 0.55
| 0.55
| 0.54
| 0.55
|
|
| 77.6
| 77.6
| ### |
2005-Apr-08 Fri
| ###
| ###
| 0.56
| 0.56
| 61,257
| 17,151
| 24.7
| 24.7
| ### |
2005-Apr-07 Thu
| 0.57
| 0.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 0.59
| 0.59
| 0.56
| 0.575
| 120,284
| ###
| 16.5
| 16.5
| ### |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
| 409,871
| 0
| 96.5
| 96.5
| 0.0 |
2005-Apr-04 Mon
| 0.54
| 0.55
| 0.54
| 0.55
| 622,842
| 339,448
| ###
| ###
| ### |
2005-Apr-01 Fri
| 0.55
| ###
| 0.55
| 0.55
|
|
| 65.0
| 65.0
| ### |
2005-Mar-31 Thu
| 0.57
| 0.57
| 0.54
| 0.55
| 377,123
| ###
| ###
| ###
| ### |
2005-Mar-30 Wed
| 0.53
| 0.56
| 0.52
| 0.55
|
|
| ###
| ###
| ### |
2005-Mar-29 Tue
| ###
| ###
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
| 313,550
| 0
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| 80,250
| 0
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 78,125
| 0
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
| 1,005,240
| 0
| 95.7
| 95.7
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2005-Mar-04 Fri
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 68.5
| 68.5
| ### |
2005-Mar-02 Wed
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 69.4
| 69.4
| ### |
2005-Mar-01 Tue
| ###
| 0.71
| ###
| 0.71
|
|
| ###
| ###
| ### |
2005-Feb-28 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| 88.1
| 88.1
| ### |
2005-Feb-24 Thu
| 0.7
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2005-Feb-23 Wed
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 77.6
| 77.6
| 0.1 |
2005-Feb-22 Tue
| 0.73
| 0.73
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2005-Feb-21 Mon
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2005-Feb-18 Fri
| 0.72
| 0.73
| 0.72
| 0.73
|
|
| 81.3
| 81.3
| 0.1 |
2005-Feb-17 Thu
| 0.71
| 0.72
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2005-Feb-16 Wed
| 0.7
| 0.72
| 0.7
| 0.71
| 93,173
| 66,152
| ###
| ###
| ### |
2005-Feb-15 Tue
| 0.73
| 0.73
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2005-Feb-14 Mon
| 0.73
| 0.74
| 0.73
| 0.73
| 131,250
| ###
| ###
| ###
| 0.1 |
2005-Feb-11 Fri
| 0.73
| 0.75
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2005-Feb-10 Thu
| 0.74
| 0.75
| 0.74
| 0.75
|
|
| 82.2
| 82.2
| ### |
2005-Feb-09 Wed
| 0.73
| 0.74
| 0.73
| 0.74
|
|
| 82.9
| 82.9
| 0.1 |
2005-Feb-08 Tue
| 0.73
| 0.74
| 0.73
| 0.73
| 124,925
| ###
| 72.2
| 72.2
| 0.1 |
2005-Feb-07 Mon
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| 24.7
| 24.7
| 0.1 |
2005-Feb-04 Fri
| 0.72
| 0.74
| 0.7
| 0.74
| 670,959
| ###
| 89.8
| 89.8
| 0.1 |
2005-Feb-03 Thu
| 0.72
| 0.73
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2005-Feb-02 Wed
| 0.7
| 0.72
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2005-Feb-01 Tue
| 0.72
| 0.73
| 0.7
| 0.7
|
|
| 14.6
| 14.6
| ### |
2005-Jan-31 Mon
| 0.73
| 0.74
| 0.7
| 0.74
| 336,253
| ###
| 83.4
| 83.4
| 0.1 |
2005-Jan-28 Fri
| 0.73
| 0.74
| 0.72
| 0.74
|
|
| 80.6
| 80.6
| 0.1 |
2005-Jan-27 Thu
| 0.75
| 0.75
| 0.72
| 0.74
|
|
| ###
| ###
| 0.1 |
2005-Jan-25 Tue
| 0.77
| 0.77
| 0.75
| 0.75
| 93,789
| 71,279
| 12.9
| 12.9
| ### |
2005-Jan-24 Mon
| 0.78
| 0.78
| 0.76
| 0.76
|
|
| 13.3
| 13.3
| 0.1 |
2005-Jan-21 Fri
| 0.76
| 0.78
| 0.75
| 0.78
| 205,050
| ###
| ###
| ###
| 0.1 |
2005-Jan-20 Thu
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 72.4
| 72.4
| 0.1 |
2005-Jan-19 Wed
| 0.75
| 0.77
| 0.75
| 0.76
|
|
| 83.4
| 83.4
| 0.1 |
2005-Jan-18 Tue
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 74.6
| 74.6
| 0.1 |
2005-Jan-17 Mon
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| 19.0
| 19.0
| 0.1 |
2005-Jan-14 Fri
| 0.75
| 0.75
| 0.72
| 0.75
|
|
| 72.0
| 72.0
| ### |
2005-Jan-13 Thu
| 0.71
| 0.74
| 0.71
| 0.74
| 307,654
| 223,049
| 94.1
| 94.1
| 0.1 |
2005-Jan-12 Wed
| 0.7
| 0.7
| ###
| 0.7
| 128,441
| 44,954
| ###
| ###
| ### |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
| 1,450,684
| 0
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 190,020
| 0
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 32,222
| 0
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 46,642
| 0
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 41,820
| 0
| 70.0
| 70.0
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| 0.58
| ###
| 374,175
| ###
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
| 81,846
| 0
| 84.9
| 84.9
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
| 150,154
| 0
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
| 684,322
| 0
| 71.4
| 71.4
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
| 401,842
| 0
| ###
| ###
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
| 292,121
| 0
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
| 1,053,972
| 0
| 73.7
| 73.7
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 2,292,842
| 0
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 0.59
| ###
| 0.58
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2004-Nov-30 Tue
| 0.57
| 0.59
| 0.57
| 0.59
| 360,470
| 209,072
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| 0.57
| 0.57
| 0.55
| 0.56
| 468,847
| 262,554
| 20.5
| 20.5
| ### |
2004-Nov-26 Fri
| 0.56
| 0.57
| 0.56
| 0.56
| 761,642
| 430,327
| ###
| ###
| ### |
2004-Nov-25 Thu
| 0.52
| 0.54
| 0.52
| 0.54
| 643,726
| 341,174
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| 0.51
| 0.53
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2004-Nov-23 Tue
| 0.51
| 0.52
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| 0.55
| 0.55
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 0.57
| 0.57
| 0.56
| 0.56
| 211,679
| ###
| ###
| ###
| ### |
2004-Nov-18 Thu
| 0.57
| 0.58
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2004-Nov-17 Wed
| 0.53
| 0.55
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
2004-Nov-16 Tue
| 0.51
| 0.53
| 0.51
| 0.51
| 856,084
| ###
| ###
| ###
| ### |
2004-Nov-15 Mon
| 0.51
| 0.52
| 0.51
| 0.51
|
|
| 67.1
| 67.1
| ### |
2004-Nov-12 Fri
| 0.53
| 0.53
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2004-Nov-11 Thu
| 0.52
| 0.53
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| 0.5
| 0.52
| 0.5
| 0.52
| 45,728
| 23,321
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| 0.5
| 0.53
| 0.5
| 0.53
|
|
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| 0.54
| 0.54
| 0.53
| 0.53
| 107,122
| ###
| 16.8
| 16.8
| 0.0 |
2004-Nov-05 Fri
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| 0.48
| 0.51
| 0.48
| 0.51
|
|
| 96.7
| 96.7
| ### |
2004-Nov-03 Wed
| ###
| 0.5
| ###
| 0.48
|
|
| 11.4
| 11.4
| 0.0 |
2004-Nov-02 Tue
| 0.51
| 0.51
| 0.48
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2004-Nov-01 Mon
| 0.51
| 0.52
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| 0.54
| 0.54
| 0.51
| 0.53
|
|
| 17.3
| 17.3
| 0.0 |
2004-Oct-28 Thu
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2004-Oct-27 Wed
| 0.55
| 0.55
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
2004-Oct-26 Tue
| 0.55
| 0.56
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 0.55
| 0.56
| 0.54
| 0.55
| 99,652
| ###
| 72.5
| 72.5
| ### |
2004-Oct-22 Fri
| 0.54
| 0.55
| 0.53
| 0.55
|
|
| 80.2
| 80.2
| ### |
2004-Oct-21 Thu
| 0.52
| 0.54
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 0.55
| 0.55
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 0.56
| 0.56
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| 0.51
| 0.56
| 0.5
| 0.55
| 1,194,571
| 633,122
| 97.9
| 97.9
| ### |
2004-Oct-15 Fri
| 0.5
| 0.53
| ###
| 0.52
|
|
| 92.7
| 92.7
| 0.0 |
2004-Oct-14 Thu
| 0.58
| ###
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2004-Oct-13 Wed
| ###
| ###
| 0.59
| ###
| 618,474
| 182,449
| 16.4
| 16.4
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 246,371
| 0
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Oct-04 Mon
| 0.59
| ###
| 0.59
| ###
| 938,387
| 276,824
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| 0.59
| 0.59
| 0.58
| 0.59
| 301,356
| ###
| 70.8
| 70.8
| 0.0 |
2004-Sep-30 Thu
| 0.59
| ###
| 0.59
| 0.59
| 1,430,156
| ###
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| 0.58
| ###
| 0.58
| 0.59
|
|
| 81.8
| 81.8
| 0.0 |
2004-Sep-28 Tue
| 0.56
| 0.57
| 0.55
| 0.57
|
|
| 83.9
| 83.9
| ### |
2004-Sep-27 Mon
| 0.57
| 0.58
| 0.57
| 0.57
| 731,843
| ###
| ###
| ###
| ### |
2004-Sep-24 Fri
| 0.54
| 0.58
| 0.54
| 0.56
| 1,155,249
| ###
| ###
| ###
| ### |
2004-Sep-23 Thu
| 0.51
| 0.55
| 0.51
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| 0.5
| 0.51
| 0.5
| 0.51
| 1,562,754
| ###
| ###
| ###
| ### |
2004-Sep-21 Tue
| 0.5
| 0.5
| 0.48
| 0.49
|
|
| 13.7
| 13.7
| ### |
2004-Sep-20 Mon
| 0.51
| 0.52
| 0.5
| 0.51
|
|
| 72.4
| 72.4
| ### |
2004-Sep-17 Fri
| 0.485
| 0.51
| 0.47
| 0.5
|
|
| 88.1
| 88.1
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| 0.475
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2004-Sep-15 Wed
| 0.47
| 0.52
| 0.47
| 0.52
|
|
| 98.5
| 98.5
| 0.0 |
2004-Sep-14 Tue
| 0.45
| ###
| 0.45
| 0.46
|
|
| 86.4
| 86.4
| 0.0 |
2004-Sep-13 Mon
| 0.42
| 0.455
| 0.42
| 0.455
| 850,778
| ###
| 98.7
| 98.7
| 0.0 |
2004-Sep-10 Fri
| 0.41
| 0.41
| ###
| 0.41
|
|
| ###
| ###
| ### |
2004-Sep-09 Thu
| ###
| ###
| ###
| 0.41
|
|
| ###
| ###
| ### |
2004-Sep-08 Wed
| ###
| 0.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| 0.425
| 0.425
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2004-Sep-06 Mon
| 0.425
| 0.43
| 0.42
| 0.42
| 59,954
| 25,480
| ###
| ###
| ### |
2004-Sep-03 Fri
| 0.43
| 0.44
| 0.425
| 0.44
|
|
| ###
| ###
| ### |
2004-Sep-02 Thu
| 0.45
| 0.45
| 0.43
| 0.43
| 96,975
| ###
| 6.2
| 6.2
| ### |
2004-Sep-01 Wed
| 0.44
| 0.47
| 0.44
| 0.45
|
|
| 89.2
| 89.2
| 0.0 |
2004-Aug-31 Tue
| ###
| 0.44
| 0.41
| 0.44
|
|
| ###
| ###
| ### |
2004-Aug-30 Mon
| 0.41
| 0.425
| 0.41
| 0.425
| 100,255
| 41,856
| ###
| ###
| ### |
2004-Aug-27 Fri
| 0.4
| 0.41
| ###
| 0.41
|
|
| 85.7
| 85.7
| ### |
2004-Aug-26 Thu
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-25 Wed
| ###
| 0.375
| ###
| 0.375
| 14,252
| 2,672
| 93.8
| 93.8
| ### |
2004-Aug-24 Tue
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| 0.355
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| 0.355
| 0.355
| 143,450
| ###
| 17.2
| 17.2
| 0.0 |
2004-Aug-19 Thu
| 0.355
| ###
| 0.355
| ###
| 463,659
| ###
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| 0.355
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 203,622
| 0
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| 0.375
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| 0.4
| 0.4
| ###
| 0.4
| 146,878
| 29,375
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| 14.2
| 14.2
| 0.0 |
2004-Aug-06 Fri
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| 12.5
| 12.5
| ### |
2004-Aug-05 Thu
| ###
| ###
| 0.425
| 0.425
|
|
| 13.4
| 13.4
| ### |
2004-Aug-04 Wed
| ###
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| 0.43
| ###
| 0.425
|
|
| ###
| ###
| ### |
2004-Aug-02 Mon
| 0.42
| 0.42
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2004-Jul-30 Fri
| ###
| 0.44
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2004-Jul-29 Thu
| ###
| ###
| 0.42
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Jul-28 Wed
| 0.385
| 0.41
| 0.385
| 0.41
|
|
| ###
| ###
| ### |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 153,549
| 0
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| 0.375
| 0.375
| ###
| 0.375
|
|
| 74.4
| 74.4
| ### |
2004-Jul-23 Fri
| ###
| ###
| 0.375
| 0.375
|
|
| 20.8
| 20.8
| ### |
2004-Jul-22 Thu
| ###
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|