End of day Prices (full format), 600 Days for (BAX) BAXTER GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Feb-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-19 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-16 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-15 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-12 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-11 Thu
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| 5.57
| 5.57
|
|
| ###
| ###
| 0.4 |
2007-Jan-08 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-Jan-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-03 Wed
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| 71.0
| 71.0
| ### |
2007-Jan-02 Tue
| 5.57
| 5.57
| 5.55
| 5.55
|
|
| 32.0
| 32.0
| ### |
2006-Dec-29 Fri
| 5.55
| 5.57
| 5.55
| 5.57
|
|
| ###
| ###
| 0.4 |
2006-Dec-28 Thu
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 6,655
| 0
| 61.1
| 61.1
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| 5.56
| 5.56
|
|
| 24.1
| 24.1
| 0.4 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
| 150,047
| 0
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| 5.56
| ###
| 5.56
| 5.56
|
|
| ###
| ###
| 0.4 |
2006-Dec-19 Tue
| 5.56
| 5.58
| 5.56
| 5.56
|
|
| 70.7
| 70.7
| 0.4 |
2006-Dec-18 Mon
| 5.55
| ###
| 5.52
| 5.55
| 171,959
| ###
| 66.3
| 66.3
| ### |
2006-Dec-15 Fri
| 5.5
| 5.51
| 5.5
| 5.51
|
|
| 68.4
| 68.4
| ### |
2006-Dec-14 Thu
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Dec-13 Wed
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Dec-12 Tue
| 5.51
| 5.51
| 5.5
| 5.51
|
|
| 70.0
| 70.0
| ### |
2006-Dec-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-07 Thu
| 5.51
| 5.51
| 5.51
| 5.51
|
|
| 68.2
| 68.2
| ### |
2006-Dec-06 Wed
| 5.51
| 5.51
| 5.51
| 5.51
|
|
| ###
| ###
| ### |
2006-Dec-05 Tue
| 5.5
| 5.51
| 5.5
| 5.51
| 29,848
| ###
| 72.2
| 72.2
| ### |
2006-Dec-04 Mon
| 5.5
| 5.51
| 5.5
| 5.51
|
|
| ###
| ###
| ### |
2006-Dec-01 Fri
| 5.51
| 5.51
| 5.51
| 5.51
|
|
| 72.1
| 72.1
| ### |
2006-Nov-30 Thu
| 5.5
| 5.5
| 5.5
| 5.5
| 4,526
| ###
| ###
| ###
| 0.4 |
2006-Nov-29 Wed
| 5.51
| 5.51
| 5.5
| 5.5
| 3,150
| 17,340
| 27.2
| 27.2
| 0.4 |
2006-Nov-28 Tue
| 5.51
| 5.51
| 5.51
| 5.51
|
|
| ###
| ###
| ### |
2006-Nov-27 Mon
| 5.51
| 5.51
| 5.5
| 5.5
| 5,075
| ###
| 35.5
| 35.5
| 0.4 |
2006-Nov-24 Fri
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Nov-23 Thu
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Nov-22 Wed
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Nov-21 Tue
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| 64.5
| 64.5
| 0.4 |
2006-Nov-20 Mon
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Nov-17 Fri
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| 64.9
| 64.9
| 0.4 |
2006-Nov-16 Thu
| 5.5
| 5.5
| 5.48
| 5.5
| 18,573
| ###
| ###
| ###
| 0.4 |
2006-Nov-15 Wed
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| 68.4
| 68.4
| 0.4 |
2006-Nov-14 Tue
| 5.48
| 5.5
| 5.48
| 5.5
|
|
| 68.0
| 68.0
| 0.4 |
2006-Nov-13 Mon
| 5.5
| 5.51
| 5.5
| 5.51
| 14,825
| ###
| 72.1
| 72.1
| ### |
2006-Nov-10 Fri
| 5.5
| 5.5
| 5.5
| 5.5
| 20,442
| ###
| 60.9
| 60.9
| 0.4 |
2006-Nov-09 Thu
| 5.51
| 5.51
| 5.46
| 5.5
|
|
| 39.6
| 39.6
| 0.4 |
2006-Nov-08 Wed
| 5.49
| 5.51
| 5.49
| 5.5
| 418,573
| 2,302,151
| ###
| ###
| 0.4 |
2006-Nov-07 Tue
| 5.5
| 5.5
| 5.49
| 5.49
| 7,454
| 40,959
| ###
| ###
| 0.4 |
2006-Nov-06 Mon
| 5.48
| 5.5
| 5.48
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Nov-03 Fri
| 5.44
| 5.5
| 5.44
| 5.48
| 176,557
| ###
| 71.8
| 71.8
| ### |
2006-Nov-02 Thu
| 4.8
| 4.8
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Nov-01 Wed
| ###
| 4.84
| ###
| 4.84
|
|
| 92.3
| 92.3
| 0.3 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
| 3,727
| 0
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| 4.84
| 4.85
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2006-Oct-26 Thu
| 4.75
| ###
| 4.75
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2006-Oct-25 Wed
| 4.42
| 4.82
| 4.42
| 4.7
|
|
| ###
| ###
| 0.3 |
2006-Oct-24 Tue
| 4.5
| 4.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
| 3,180
| 0
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
| 250
| 0
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| 4.27
| 4.29
| 4.27
| 4.29
|
|
| 73.4
| 73.4
| ### |
2006-Oct-18 Wed
| 4.26
| 4.26
| 4.26
| 4.26
|
|
| ###
| ###
| 0.3 |
2006-Oct-17 Tue
| 4.26
| 4.26
| 4.26
| 4.26
|
|
| ###
| ###
| 0.3 |
2006-Oct-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-13 Fri
| 4.2
| 4.24
| 4.2
| 4.24
| 632,180
| ###
| 75.1
| 75.1
| 0.3 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| 4
| ###
| 8,273
| 16,546
| 81.7
| 81.7
| 0.0 |
2006-Oct-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-29 Fri
| 4
| 4
| 4
| 4
|
|
| 58.1
| 58.1
| 0.3 |
2006-Sep-28 Thu
| 4
| ###
| 4
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| 4
| 4
|
|
| 12.5
| 12.5
| 0.3 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2006-Sep-25 Mon
| 3.76
| ###
| 3.76
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-21 Thu
| 3.75
| 3.75
| 3.73
| 3.73
| 9,058
| 33,876
| ###
| ###
| ### |
2006-Sep-20 Wed
| 3.76
| 3.76
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Sep-19 Tue
| 3.7
| 3.72
| 3.7
| 3.71
| 15,220
| ###
| ###
| ###
| ### |
2006-Sep-18 Mon
| 3.78
| 3.8
| 3.78
| 3.8
|
|
| 71.6
| 71.6
| ### |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
| 4,220
| 0
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
| 750
| 0
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 3.8
| 3.8
| 3.8
| 3.8
| 250
| 950
| ###
| ###
| ### |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
| 8,586
| 0
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
| 453,425
| 0
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 3.7
| 3.7
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| 3.88
| 3.88
| 3.7
| 3.7
| 222,121
| ###
| 5.0
| 5.0
| 0.3 |
2006-Aug-31 Thu
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 61.5
| 61.5
| 0.3 |
2006-Aug-30 Wed
| 3.85
| ###
| 3.85
| 3.85
| 12,388
| 23,846
| ###
| ###
| 0.3 |
2006-Aug-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-25 Fri
| 4
| 4
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2006-Aug-24 Thu
| 4
| 4
| ###
| 4
| 7,650
| ###
| ###
| ###
| 0.3 |
2006-Aug-23 Wed
| 4
| ###
| 4
| 4
|
|
| 64.3
| 64.3
| 0.3 |
2006-Aug-22 Tue
| ###
| 4
| ###
| 4
| 3,250
| ###
| 87.6
| 87.6
| 0.3 |
2006-Aug-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-18 Fri
| 3.8
| 3.85
| 3.8
| 3.85
|
|
| 76.9
| 76.9
| 0.3 |
2006-Aug-17 Thu
| 3.75
| 3.8
| 3.7
| 3.8
|
|
| ###
| ###
| ### |
2006-Aug-16 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Aug-15 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 77.8
| 77.8
| 0.3 |
2006-Aug-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-11 Fri
| 3.75
| 3.75
| 3.7
| 3.7
|
|
| 21.0
| 21.0
| 0.3 |
2006-Aug-10 Thu
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 68.7
| 68.7
| 0.3 |
2006-Aug-09 Wed
| 3.8
| 3.8
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Aug-08 Tue
| 3.8
| 3.85
| 3.8
| 3.81
|
|
| 64.3
| 64.3
| 0.3 |
2006-Aug-07 Mon
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2006-Aug-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-03 Thu
| 3.8
| 3.8
| 3.8
| 3.8
| 2,152
| 8,177
| 68.1
| 68.1
| ### |
2006-Aug-02 Wed
| 3.77
| ###
| 3.77
| ###
| 7,843
| 14,784
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| 3.76
| 3.76
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Jul-31 Mon
| 3.8
| 3.8
| 3.76
| 3.76
|
|
| 25.2
| 25.2
| 0.3 |
2006-Jul-28 Fri
| 3.73
| 3.77
| 3.73
| 3.77
|
|
| ###
| ###
| ### |
2006-Jul-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-26 Wed
| 3.75
| 3.75
| 3.72
| 3.72
|
|
| 37.0
| 37.0
| 0.3 |
2006-Jul-25 Tue
| 3.8
| 3.85
| 3.75
| 3.75
|
|
| 23.0
| 23.0
| 0.3 |
2006-Jul-24 Mon
| 3.8
| 3.8
| 3.75
| 3.75
| 6,850
| 25,858
| 27.0
| 27.0
| 0.3 |
2006-Jul-21 Fri
| ###
| ###
| 3.8
| 3.8
|
|
| 13.6
| 13.6
| ### |
2006-Jul-20 Thu
| ###
| ###
| 3.85
| 3.85
| 260,570
| ###
| 20.9
| 20.9
| 0.3 |
2006-Jul-19 Wed
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2006-Jul-18 Tue
| 4
| ###
| 4
| ###
| 24,425
| 48,850
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| 4
| 4
|
|
| 14.6
| 14.6
| 0.3 |
2006-Jul-14 Fri
| 4.2
| 4.2
| ###
| ###
| 54,120
| 113,652
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| ###
| 4.2
| ###
| 4.2
| 12,750
| 26,775
| ###
| ###
| ### |
2006-Jul-12 Wed
| 4.29
| 4.29
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2006-Jul-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| 4.25
| 4.25
|
|
| 20.8
| 20.8
| ### |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
| 90,420
| 0
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
| 52,154
| 0
| 67.8
| 67.8
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
| 80,186
| 0
| 66.1
| 66.1
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2006-Jun-28 Wed
| 4.4
| 4.4
| 4.4
| 4.4
| 32,450
| 142,780
| ###
| ###
| 0.3 |
2006-Jun-27 Tue
| 4.4
| 4.45
| 4.4
| 4.45
| 63,950
| 282,978
| 79.0
| 79.0
| 0.3 |
2006-Jun-26 Mon
| ###
| 4.4
| ###
| 4.4
| 128,050
| ###
| ###
| ###
| 0.3 |
2006-Jun-23 Fri
| 4.25
| ###
| 4.25
| ###
| 56,059
| 119,125
| 82.1
| 82.1
| 0.0 |
2006-Jun-22 Thu
| ###
| 4.25
| ###
| 4.25
| 237,126
| ###
| 89.0
| 89.0
| ### |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
| 47,386
| 0
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
| 146,440
| 0
| 65.4
| 65.4
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
| 93,884
| 0
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-Jun-08 Thu
| 4
| ###
| 4
| ###
| 562,750
| ###
| 87.2
| 87.2
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| 4
| ###
| 21,450
| ###
| 70.0
| 70.0
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| 4
| 4
|
|
| 16.9
| 16.9
| 0.3 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
| 5,481
| 0
| 68.1
| 68.1
| 0.0 |
2006-May-31 Wed
| 4.2
| 4.2
| ###
| ###
| 17,159
| ###
| 15.8
| 15.8
| 0.0 |
2006-May-30 Tue
| 4.5
| 4.5
| 4.25
| 4.25
| 47,280
| 206,850
| 3.3
| 3.3
| ### |
2006-May-29 Mon
| ###
| ###
| ###
| ###
| 45,229
| 0
| 99.9
| 99.9
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| 4
| ###
| 4
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 97.8
| 97.8
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
| 19,750
| 0
| 36.3
| 36.3
| 0.0 |
2006-May-22 Mon
| ###
| 3.74
| ###
| ###
| 26,686
| ###
| 94.8
| 94.8
| 0.0 |
2006-May-19 Fri
| 3.55
| ###
| 3.55
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2006-May-18 Thu
| ###
| ###
| 3.55
| 3.55
| 103,351
| 183,448
| 23.2
| 23.2
| ### |
2006-May-17 Wed
| ###
| ###
| 3.55
| ###
|
|
| 2.6
| 2.6
| 0.0 |
2006-May-16 Tue
| 4.45
| 4.45
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 4.7
| 4.72
| 4.7
| 4.7
| 1,011,025
| 4,761,927
| ###
| ###
| 0.3 |
2006-May-12 Fri
| 4.7
| 4.75
| 4.7
| 4.75
| 8,921
| 42,151
| 78.9
| 78.9
| ### |
2006-May-11 Thu
| 4.7
| 4.72
| 4.7
| 4.7
|
|
| 68.3
| 68.3
| 0.3 |
2006-May-10 Wed
| 4.72
| 4.72
| 4.72
| 4.72
|
|
| 68.6
| 68.6
| 0.3 |
2006-May-09 Tue
| 4.7
| 4.72
| 4.7
| 4.72
|
|
| 68.8
| 68.8
| 0.3 |
2006-May-08 Mon
| 4.71
| 4.71
| 4.7
| 4.7
|
|
| 33.5
| 33.5
| 0.3 |
2006-May-05 Fri
| 4.8
| 4.8
| 4.7
| 4.7
|
|
| 13.6
| 13.6
| 0.3 |
2006-May-04 Thu
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2006-May-03 Wed
| 4.75
| 4.75
| 4.7
| 4.7
| 9,075
| 42,879
| ###
| ###
| 0.3 |
2006-May-02 Tue
| 4.76
| 4.76
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2006-May-01 Mon
| 4.76
| 4.76
| 4.76
| 4.76
|
|
| 67.3
| 67.3
| ### |
2006-Apr-28 Fri
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 69.0
| 69.0
| 0.3 |
2006-Apr-27 Thu
| 4.76
| 4.8
| 4.76
| 4.8
|
|
| 78.5
| 78.5
| 0.3 |
2006-Apr-26 Wed
| 4.8
| 4.8
| 4.76
| 4.76
| 3,384
| 16,175
| 26.8
| 26.8
| ### |
2006-Apr-24 Mon
| ###
| ###
| 4.8
| 4.88
| 4,251
| ###
| ###
| ###
| 0.3 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 5
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2006-Apr-18 Tue
| ###
| 5
| ###
| 5
|
|
| 77.2
| 77.2
| 0.4 |
2006-Apr-13 Thu
| 4.8
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| 4.79
| 4.8
| 4.79
| 4.8
| 6,620
| 31,742
| ###
| ###
| 0.3 |
2006-Apr-10 Mon
| 4.75
| 4.8
| 4.75
| 4.75
|
|
| 72.0
| 72.0
| ### |
2006-Apr-07 Fri
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Apr-06 Thu
| 4.71
| 4.71
| 4.71
| 4.71
|
|
| 63.4
| 63.4
| ### |
2006-Apr-05 Wed
| 4.8
| 4.8
| 4.75
| 4.75
| 13,757
| 65,689
| 27.8
| 27.8
| ### |
2006-Apr-04 Tue
| 4.8
| 4.8
| 4.75
| 4.8
| 32,743
| 156,347
| ###
| ###
| 0.3 |
2006-Apr-03 Mon
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 63.4
| 63.4
| 0.3 |
2006-Mar-31 Fri
| 4.78
| 4.8
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Mar-30 Thu
| 4.75
| 4.78
| 4.75
| 4.78
|
|
| 73.2
| 73.2
| ### |
2006-Mar-29 Wed
| 4.75
| 4.75
| 4.7
| 4.7
|
|
| 22.1
| 22.1
| 0.3 |
2006-Mar-28 Tue
| 4.77
| 4.78
| 4.77
| 4.78
|
|
| ###
| ###
| ### |
2006-Mar-27 Mon
| 4.79
| 4.8
| 4.79
| 4.79
| 1,060,320
| ###
| ###
| ###
| 0.3 |
2006-Mar-24 Fri
| 4.8
| 4.8
| 4.79
| 4.79
|
|
| 32.1
| 32.1
| 0.3 |
2006-Mar-23 Thu
| 4.77
| 4.8
| 4.77
| 4.79
| 333,180
| ###
| ###
| ###
| 0.3 |
2006-Mar-22 Wed
| 4.79
| 4.79
| 4.78
| 4.78
| 20,550
| ###
| ###
| ###
| ### |
2006-Mar-21 Tue
| 4.78
| 4.8
| 4.78
| 4.8
| 81,225
| ###
| ###
| ###
| 0.3 |
2006-Mar-20 Mon
| 4.81
| 4.81
| 4.75
| 4.75
| 43,750
| 209,124
| 21.1
| 21.1
| ### |
2006-Mar-17 Fri
| 4.75
| 4.85
| 4.7
| 4.85
|
|
| ###
| ###
| ### |
2006-Mar-16 Thu
| ###
| 4.7
| ###
| 4.7
|
|
| 80.2
| 80.2
| 0.3 |
2006-Mar-15 Wed
| 4.7
| 4.7
| ###
| ###
| 114,487
| 269,044
| 27.3
| 27.3
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
| 41,457
| 0
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| 4.85
| ###
| 4.82
| ###
| 6,272
| ###
| 73.9
| 73.9
| 0.0 |
2006-Mar-08 Wed
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Mar-07 Tue
| 4.79
| 4.85
| 4.79
| 4.85
|
|
| 79.2
| 79.2
| ### |
2006-Mar-06 Mon
| 4.7
| 4.8
| 4.7
| 4.8
|
|
| 86.2
| 86.2
| 0.3 |
2006-Mar-03 Fri
| ###
| 4.7
| ###
| 4.7
|
|
| 74.8
| 74.8
| 0.3 |
2006-Mar-02 Thu
| 4.58
| ###
| 4.55
| ###
| 17,588
| ###
| 62.2
| 62.2
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| 4.55
| 4.58
| 10,324
| 23,487
| ###
| ###
| 0.3 |
2006-Feb-28 Tue
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 4.5
| ###
| 4.4
| ###
| 15,389
| 33,855
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| 4.5
| 4.55
| 4.5
| 4.55
| 8,150
| 36,878
| ###
| ###
| 0.3 |
2006-Feb-23 Thu
| 4.55
| 4.55
| 4.5
| 4.5
| 19,840
| 89,776
| 22.7
| 22.7
| ### |
2006-Feb-22 Wed
| 4.55
| 4.55
| 4.45
| 4.55
|
|
| 66.5
| 66.5
| 0.3 |
2006-Feb-21 Tue
| ###
| ###
| 4.58
| 4.59
|
|
| 20.6
| 20.6
| 0.3 |
2006-Feb-20 Mon
| 4.53
| 4.53
| 4.53
| 4.53
|
|
| ###
| ###
| ### |
2006-Feb-17 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 70.1
| 70.1
| ### |
2006-Feb-16 Thu
| 4.46
| 4.46
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2006-Feb-15 Wed
| 4.55
| ###
| 4.5
| 4.5
| 22,284
| ###
| ###
| ###
| ### |
2006-Feb-14 Tue
| 4.53
| 4.53
| 4.51
| 4.51
|
|
| 32.7
| 32.7
| 0.3 |
2006-Feb-13 Mon
| 4.53
| 4.55
| 4.53
| 4.53
| 12,350
| ###
| ###
| ###
| ### |
2006-Feb-10 Fri
| 4.4
| 4.5
| 4.4
| 4.5
| 10,650
| ###
| 85.8
| 85.8
| ### |
2006-Feb-09 Thu
| 4.48
| 4.48
| ###
| 4.43
|
|
| 19.2
| 19.2
| ### |
2006-Feb-08 Wed
| 4.4
| 4.5
| ###
| 4.48
|
|
| ###
| ###
| ### |
2006-Feb-07 Tue
| 4.5
| 4.5
| ###
| 4.45
| 16,654
| 37,471
| ###
| ###
| 0.3 |
2006-Feb-06 Mon
| 4.55
| 4.55
| 4.55
| 4.55
| 11,550
| 52,552
| 63.5
| 63.5
| 0.3 |
2006-Feb-03 Fri
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2006-Feb-02 Thu
| 4.8
| 4.8
| ###
| ###
| 12,650
| ###
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 4.75
| 4.8
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2006-Jan-31 Tue
| 4.76
| 4.76
| 4.74
| 4.75
|
|
| 33.9
| 33.9
| ### |
2006-Jan-30 Mon
| 4.85
| 4.85
| 4.76
| 4.78
|
|
| 24.7
| 24.7
| ### |
2006-Jan-27 Fri
| 4.85
| 4.85
| 4.85
| 4.85
| 220
| ###
| ###
| ###
| ### |
2006-Jan-25 Wed
| 4.84
| 4.87
| 4.8
| 4.85
| 995,741
| ###
| 65.2
| 65.2
| ### |
2006-Jan-24 Tue
| 4.85
| 4.85
| 4.8
| 4.81
|
|
| 27.6
| 27.6
| ### |
2006-Jan-23 Mon
| 4.78
| ###
| 4.78
| ###
| 6,026
| ###
| 87.4
| 87.4
| 0.0 |
2006-Jan-20 Fri
| 4.8
| 4.85
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Jan-19 Thu
| 4.74
| 4.85
| 4.74
| 4.75
| 24,053
| ###
| ###
| ###
| ### |
2006-Jan-18 Wed
| 4.72
| 4.74
| 4.72
| 4.74
| 4,223
| 19,974
| ###
| ###
| 0.3 |
2006-Jan-17 Tue
| 4.74
| 4.74
| 4.71
| 4.74
| 11,621
| ###
| 66.3
| 66.3
| 0.3 |
2006-Jan-16 Mon
| 4.74
| 4.74
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2006-Jan-13 Fri
| ###
| 4.74
| ###
| 4.74
| 2,958
| ###
| ###
| ###
| 0.3 |
2006-Jan-12 Thu
| ###
| ###
| 4.58
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| 4.8
| 4.8
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2006-Jan-10 Tue
| 4.85
| 4.87
| 4.8
| 4.8
|
|
| 28.9
| 28.9
| 0.3 |
2006-Jan-09 Mon
| 4.88
| ###
| 4.81
| 4.85
|
|
| 25.7
| 25.7
| ### |
2006-Jan-06 Fri
| 5.4
| 5.4
| 4.89
| 4.89
| 91,954
| ###
| ###
| ###
| ### |
2006-Jan-05 Thu
| ###
| ###
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Jan-04 Wed
| 5.5
| ###
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Jan-03 Tue
| 5.5
| 5.56
| 5.5
| 5.5
|
|
| 64.3
| 64.3
| 0.4 |
2005-Dec-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-29 Thu
| 5.5
| 5.56
| 5.5
| 5.56
|
|
| 75.5
| 75.5
| 0.4 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
| 228
| 0
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| 5.49
| 5.49
| ###
| 5.49
| 5,472
| 15,020
| 68.0
| 68.0
| 0.4 |
2005-Dec-23 Fri
| 5.49
| 5.49
| ###
| 5.49
| 5,472
| 15,020
| 68.0
| 68.0
| 0.4 |
2005-Dec-22 Thu
| 5.45
| 5.49
| 5.45
| 5.49
| 217,152
| 1,187,821
| ###
| ###
| 0.4 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| 5.23
| ###
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2005-Dec-07 Wed
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| ###
| 5.25
| ###
| 5.21
| 49,386
| ###
| 78.9
| 78.9
| 0.4 |
2005-Dec-05 Mon
| ###
| 5.2
| ###
| 5.2
|
|
| 84.5
| 84.5
| ### |
2005-Dec-02 Fri
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| 5.29
| 5.29
| 5.2
| 5.2
| 3,686
| ###
| ###
| ###
| ### |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| 5.28
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 5.5
| 5.5
| 5.4
| 5.49
|
|
| ###
| ###
| 0.4 |
2005-Nov-25 Fri
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Nov-24 Thu
| 5.49
| 5.5
| 5.49
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Nov-23 Wed
| 5.5
| 5.5
| 5.49
| 5.49
|
|
| ###
| ###
| 0.4 |
2005-Nov-22 Tue
| 5.46
| 5.46
| 5.42
| 5.43
| 13,171
| 71,650
| ###
| ###
| 0.4 |
2005-Nov-21 Mon
| 5.42
| 5.42
| 5.42
| 5.42
|
|
| ###
| ###
| 0.4 |
2005-Nov-18 Fri
| 5.4
| 5.46
| 5.4
| 5.46
| 76,523
| ###
| ###
| ###
| ### |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 5.42
| 5.42
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2005-Nov-15 Tue
| 5.42
| 5.42
| 5.42
| 5.42
| 550
| 2,981
| ###
| ###
| 0.4 |
2005-Nov-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-11 Fri
| 5.4
| 5.42
| 5.4
| 5.42
| 7,857
| ###
| ###
| ###
| 0.4 |
2005-Nov-10 Thu
| 5.42
| 5.42
| ###
| ###
| 15,828
| ###
| 27.2
| 27.2
| 0.0 |
2005-Nov-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-07 Mon
| 5.45
| 5.46
| 5.45
| 5.46
| 5,559
| 30,324
| 74.3
| 74.3
| ### |
2005-Nov-04 Fri
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
| 441
| 0
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-01 Tue
| 5.4
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| 5.45
| ###
| 5.45
|
|
| 87.8
| 87.8
| ### |
2005-Oct-28 Fri
| 5.25
| 5.25
| 5.25
| 5.25
| 19,250
| ###
| 72.4
| 72.4
| 0.4 |
2005-Oct-27 Thu
| 5.4
| 5.45
| 5.22
| 5.25
|
|
| 12.9
| 12.9
| 0.4 |
2005-Oct-26 Wed
| ###
| 5.4
| ###
| 5.4
|
|
| 75.0
| 75.0
| 0.4 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-21 Fri
| 5.26
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| 45.0
| 45.0
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 70.1
| 70.1
| 0.4 |
2005-Oct-14 Fri
| 5.4
| 5.4
| 5.25
| 5.26
|
|
| 13.8
| 13.8
| 0.4 |
2005-Oct-13 Thu
| 5.44
| 5.49
| 5.4
| 5.4
|
|
| 30.6
| 30.6
| 0.4 |
2005-Oct-12 Wed
| 5.44
| 5.44
| 5.4
| 5.4
| 7,270
| ###
| 23.3
| 23.3
| 0.4 |
2005-Oct-11 Tue
| 5.45
| 5.45
| 5.41
| 5.41
| 2,250
| ###
| 30.0
| 30.0
| ### |
2005-Oct-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-07 Fri
| 5.4
| 5.4
| 5.4
| 5.4
| 2,557
| ###
| 59.3
| 59.3
| 0.4 |
2005-Oct-06 Thu
| 5.45
| 5.45
| 5.4
| 5.4
| 264,878
| ###
| 42.9
| 42.9
| 0.4 |
2005-Oct-05 Wed
| 5.5
| 5.54
| 5.45
| 5.5
|
|
| 82.6
| 82.6
| 0.4 |
2005-Oct-04 Tue
| ###
| ###
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Oct-03 Mon
| 5.56
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| 5.52
| 5.56
| 5.5
| 5.56
| 25,249
| 139,626
| 73.3
| 73.3
| 0.4 |
2005-Sep-29 Thu
| 5.52
| 5.56
| 5.5
| 5.55
|
|
| ###
| ###
| ### |
2005-Sep-28 Wed
| ###
| ###
| 5.52
| 5.52
| 7,750
| ###
| 18.7
| 18.7
| 0.4 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 6,152
| 0
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| 5.7
| 5.7
| ###
| ###
| 3,058
| ###
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| 5.75
| 5.75
| 5.7
| 5.7
| 5,157
| 29,523
| ###
| ###
| 0.4 |
2005-Sep-21 Wed
| 5.72
| 5.75
| ###
| 5.75
| 12,075
| ###
| 73.2
| 73.2
| ### |
2005-Sep-20 Tue
| 5.8
| 5.8
| 5.7
| 5.7
|
|
| 16.6
| 16.6
| 0.4 |
2005-Sep-19 Mon
| ###
| 5.8
| ###
| 5.8
| 33,858
| 98,188
| ###
| ###
| 0.4 |
2005-Sep-16 Fri
| ###
| ###
| ###
| 5.72
| 14,928
| 0
| 9.8
| 9.8
| 0.4 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2005-Sep-14 Wed
| 5.85
| 6
| 5.85
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2005-Sep-13 Tue
| 5.79
| 5.79
| 5.79
| 5.79
| 129
| 746
| ###
| ###
| ### |
2005-Sep-12 Mon
| ###
| 5.8
| ###
| 5.7
|
|
| 84.4
| 84.4
| 0.4 |
2005-Sep-09 Fri
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2005-Sep-08 Thu
| 5.7
| 5.7
| ###
| 5.7
|
|
| 72.1
| 72.1
| 0.4 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| 5.59
| ###
| 5.59
| ###
| 4,856
| 13,572
| 80.3
| 80.3
| 0.0 |
2005-Sep-05 Mon
| 5.59
| 5.59
| 5.52
| 5.59
| 5,443
| ###
| ###
| ###
| ### |
2005-Sep-02 Fri
| ###
| ###
| 5.54
| 5.54
| 5,981
| ###
| 16.8
| 16.8
| 0.4 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2005-Aug-30 Tue
| ###
| 5.7
| 5.58
| ###
| 30,126
| ###
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| 5.5
| 5.5
|
|
| 19.0
| 19.0
| 0.4 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-25 Thu
| 5.55
| ###
| 5.55
| ###
| 1,750
| 4,856
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2005-Aug-23 Tue
| 5.74
| 5.8
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2005-Aug-22 Mon
| 5.7
| 5.7
| ###
| 5.7
| 11,422
| 32,552
| ###
| ###
| 0.4 |
2005-Aug-19 Fri
| ###
| 5.7
| ###
| 5.7
| 1,220
| 3,477
| 66.2
| 66.2
| 0.4 |
2005-Aug-18 Thu
| 5.7
| 5.7
| ###
| 5.7
|
|
| 76.2
| 76.2
| 0.4 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| 5.56
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2005-Aug-15 Mon
| 5.48
| 5.85
| 5.48
| ###
| 19,450
| 110,184
| 84.7
| 84.7
| 0.0 |
2005-Aug-12 Fri
| 5.49
| 5.5
| 5.48
| 5.48
|
|
| 32.7
| 32.7
| ### |
2005-Aug-11 Thu
| 5.4
| 5.5
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Aug-10 Wed
| 5.41
| 5.5
| 5.4
| 5.4
| 11,320
| ###
| 32.9
| 32.9
| 0.4 |
2005-Aug-09 Tue
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 70.3
| 70.3
| 0.4 |
2005-Aug-08 Mon
| 5.5
| 5.5
| ###
| ###
| 143,771
| 395,370
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| 5.5
| ###
| 5.5
|
|
| 83.2
| 83.2
| 0.4 |
2005-Aug-04 Thu
| 5.43
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2005-Aug-02 Tue
| 5.29
| ###
| 5.24
| 5.24
|
|
| 24.1
| 24.1
| 0.4 |
2005-Aug-01 Mon
| 5.4
| 5.4
| 5.24
| 5.24
|
|
| ###
| ###
| 0.4 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 5.2
| ###
| 5.2
| ###
| 7,670
| 19,942
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| 5.2
| 5.2
| 5.2
| 5.2
| 4,150
| 21,580
| ###
| ###
| ### |
2005-Jul-26 Tue
| 5.2
| 5.2
| 5.2
| 5.2
| 6,650
| 34,580
| 68.1
| 68.1
| ### |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 17,645
| 0
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| 5
| ###
| 5
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 3,841
| 0
| 19.2
| 19.2
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
| 4,452
| 0
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
| 14,140
| 0
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| 68.3
| 68.3
| ### |
2005-Jul-04 Mon
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2005-Jul-01 Fri
| ###
| 5.2
| ###
| 5.2
|
|
| 75.1
| 75.1
| ### |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
| 20,750
| 0
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jun-28 Tue
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| ###
| 5.23
| ###
| 5.2
|
|
| ###
| ###
| ### |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
| 2,370
| 0
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
| 183
| 0
| 73.1
| 73.1
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2005-Jun-16 Thu
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| 5
| 5
| ###
| 5
|
|
| 69.2
| 69.2
| 0.4 |
2005-Jun-14 Tue
| 5
| 5
| 5
| 5
|
|
| 71.0
| 71.0
| 0.4 |
2005-Jun-10 Fri
| ###
| 5
| ###
| 5
| 23,655
| ###
| ###
| ###
| 0.4 |
2005-Jun-09 Thu
| 5
| 5
| ###
| ###
| 23,525
| ###
| 30.6
| 30.6
| 0.0 |
2005-Jun-08 Wed
| ###
| 5
| ###
| 5
|
|
| 75.7
| 75.7
| 0.4 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2005-Jun-02 Thu
| 4.88
| ###
| 4.88
| ###
| 40,575
| ###
| 71.3
| 71.3
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| 4.85
| 4.88
|
|
| 28.5
| 28.5
| 0.3 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 5
| 5
| ###
| ###
| 4,050
| 10,125
| 31.8
| 31.8
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2005-May-26 Thu
| ###
| ###
| 5
| 5
| 23,550
| 58,875
| 15.5
| 15.5
| 0.4 |
2005-May-25 Wed
| ###
| ###
| 5
| 5
|
|
| 17.4
| 17.4
| 0.4 |
2005-May-24 Tue
| ###
| 5
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 32,750
| 0
| 30.0
| 30.0
| 0.0 |
2005-May-19 Thu
| 5
| 5
| ###
| 5
|
|
| 65.7
| 65.7
| 0.4 |
2005-May-18 Wed
| 4.89
| ###
| 4.86
| ###
| 5,449
| 13,241
| 83.8
| 83.8
| 0.0 |
2005-May-17 Tue
| ###
| ###
| 4.82
| 4.89
| 28,176
| ###
| 41.6
| 41.6
| ### |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 25,189
| 0
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 5
| ###
| ###
| ###
| 18,050
| 0
| 77.4
| 77.4
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 8,570
| 0
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
| 2,775
| 0
| 74.2
| 74.2
| 0.0 |
2005-May-10 Tue
| 5
| 5
| 5
| 5
|
|
| 72.8
| 72.8
| 0.4 |
2005-May-09 Mon
| ###
| ###
| 5
| 5
|
|
| 17.2
| 17.2
| 0.4 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
| 2,550
| 0
| 67.3
| 67.3
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 13,750
| 0
| ###
| ###
| 0.0 |
2005-May-03 Tue
| 5
| ###
| ###
| ###
| 9,550
| 0
| 93.0
| 93.0
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 34,153
| 0
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
| 16,686
| 0
| 74.0
| 74.0
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2005-Apr-26 Tue
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2005-Apr-22 Fri
| 5.2
| 5.2
| ###
| ###
| 141,178
| ###
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| 5.2
| 5.2
| ###
| ###
| 8,750
| 22,750
| 18.8
| 18.8
| 0.0 |
2005-Apr-20 Wed
| 5.2
| 5.21
| ###
| 5.2
|
|
| 72.6
| 72.6
| ### |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
| 18,172
| 0
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2005-Apr-15 Fri
| 5.2
| 5.2
| 5
| 5.2
|
|
| ###
| ###
| ### |
2005-Apr-14 Thu
| 5.4
| 5.4
| 5.2
| 5.2
| 11,729
| ###
| ###
| ###
| ### |
2005-Apr-13 Wed
| 5.5
| 5.51
| 5.5
| 5.5
| 5,825
| ###
| ###
| ###
| 0.4 |
2005-Apr-12 Tue
| 5.5
| 5.57
| 5.5
| 5.55
| 22,850
| 126,474
| ###
| ###
| ### |
2005-Apr-11 Mon
| 5.5
| 5.55
| 5.5
| 5.5
| 14,757
| ###
| 77.6
| 77.6
| 0.4 |
2005-Apr-08 Fri
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Apr-07 Thu
| 5.5
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 5.4
| 5.55
| 5.4
| 5.5
|
|
| 86.5
| 86.5
| 0.4 |
2005-Apr-05 Tue
| 5.5
| 5.5
| 5.45
| 5.5
| 20,350
| ###
| 72.1
| 72.1
| 0.4 |
2005-Apr-04 Mon
| ###
| ###
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-31 Thu
| 5.5
| ###
| 5.5
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2005-Mar-30 Wed
| 5.5
| 5.51
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Mar-29 Tue
| 5.5
| 5.59
| 5.48
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
| 3,488
| 0
| 31.5
| 31.5
| 0.0 |
2005-Mar-23 Wed
| 5.5
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| 5.45
| 5.55
| 5.45
| 5.55
|
|
| 87.9
| 87.9
| ### |
2005-Mar-21 Mon
| ###
| ###
| 5.5
| 5.58
| 9,474
| 26,053
| ###
| ###
| 0.4 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
| 3,626
| 0
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| 5.5
| ###
| 5.5
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| 5.5
| 5.52
| 17,379
| ###
| ###
| ###
| 0.4 |
2005-Mar-14 Mon
| 5.8
| 5.8
| ###
| 5.8
| 9,955
| ###
| ###
| ###
| 0.4 |
2005-Mar-11 Fri
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 66.9
| 66.9
| 0.4 |
2005-Mar-10 Thu
| 5.8
| 5.8
| 5.7
| 5.8
|
|
| ###
| ###
| 0.4 |
2005-Mar-09 Wed
| ###
| ###
| 5.8
| 5.8
| 5,283
| 15,320
| 19.2
| 19.2
| 0.4 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| 5.84
| ###
| 5.8
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2005-Mar-03 Thu
| 5.89
| 5.89
| 5.89
| 5.89
| 0
|
|
|
| ### |
2005-Mar-02 Wed
| 5.84
| 5.89
| 5.84
| 5.89
|
|
| ###
| ###
| ### |
2005-Mar-01 Tue
| ###
| ###
| 5.87
| 5.87
|
|
| 31.0
| 31.0
| ### |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
| 6,140
| 0
| 68.4
| 68.4
| 0.0 |
2005-Feb-25 Fri
| 6
| 6
| ###
| ###
| 17,288
| ###
| 23.7
| 23.7
| 0.0 |
2005-Feb-24 Thu
| 6
| ###
| ###
| 6
| 26,173
| 0
| ###
| ###
| 0.4 |
2005-Feb-23 Wed
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2005-Feb-22 Tue
| 5.85
| ###
| 5.85
| ###
| 10,448
| ###
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2005-Feb-18 Fri
| 5.8
| 5.8
| 5.75
| 5.8
| 6,255
| 36,122
| ###
| ###
| 0.4 |
2005-Feb-17 Thu
| 5.71
| 5.8
| 5.7
| 5.8
| 6,185
| ###
| 82.0
| 82.0
| 0.4 |
2005-Feb-16 Wed
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 73.6
| 73.6
| 0.4 |
2005-Feb-15 Tue
| 5.8
| 5.8
| 5.8
| 5.8
| 6,750
| 39,150
| 73.7
| 73.7
| 0.4 |
2005-Feb-14 Mon
| 5.85
| ###
| 5.8
| 5.8
| 34,527
| 100,128
| 32.7
| 32.7
| 0.4 |
2005-Feb-11 Fri
| 5.8
| 5.85
| 5.8
| 5.85
| 2,043
| ###
| 71.6
| 71.6
| 0.4 |
2005-Feb-10 Thu
| 5.85
| 5.85
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
| 8,550
| 0
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
| 3,372
| 0
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
| 4,825
| 0
| 71.1
| 71.1
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| 5.81
| 5.81
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2005-Jan-25 Tue
| 5.8
| 5.81
| 5.8
| 5.81
| 8,421
| 48,883
| ###
| ###
| ### |
2005-Jan-24 Mon
| 5.73
| 5.78
| 5.73
| 5.78
|
|
| 76.8
| 76.8
| 0.4 |
2005-Jan-21 Fri
| 5.7
| 5.73
| ###
| ###
| 17,155
| 49,149
| 29.5
| 29.5
| 0.0 |
2005-Jan-20 Thu
| 5.79
| 5.79
| 5.7
| 5.7
|
|
| 17.9
| 17.9
| 0.4 |
2005-Jan-19 Wed
| 5.72
| 5.8
| 5.72
| 5.8
|
|
| ###
| ###
| 0.4 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 2,884
| 0
| 74.6
| 74.6
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| 5.55
| 5.55
| 3,174
| ###
| 15.3
| 15.3
| ### |
2005-Jan-14 Fri
| 5.52
| 5.53
| 5.52
| 5.53
| 1,776
| ###
| ###
| ###
| ### |
2005-Jan-13 Thu
| 5.45
| 5.53
| 5.45
| 5.46
|
|
| 70.1
| 70.1
| ### |
2005-Jan-12 Wed
| 5.44
| 5.44
| 5.4
| 5.42
| 175,140
| 949,258
| 29.9
| 29.9
| 0.4 |
2005-Jan-11 Tue
| 5.4
| 5.47
| 5.4
| 5.44
|
|
| ###
| ###
| 0.4 |
2005-Jan-10 Mon
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2005-Jan-07 Fri
| 5.2
| 5.2
| 5.2
| 5.2
| 0
|
|
|
| ### |
2005-Jan-06 Thu
| 5.25
| 5.25
| ###
| 5.2
| 9,241
| 24,257
| ###
| ###
| ### |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 5.43
| 5.43
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2004-Dec-31 Fri
| 5.46
| 5.46
| 5.46
| 5.46
| 0
|
|
|
| ### |
2004-Dec-30 Thu
| 5.46
| 5.46
| 5.45
| 5.46
| 2,850
| 15,546
| 67.9
| 67.9
| ### |
2004-Dec-29 Wed
| ###
| 5.47
| ###
| 5.47
|
|
| 88.4
| 88.4
| ### |
2004-Dec-24 Fri
| 5.4
| 5.4
| 5.4
| 5.4
| 2,050
| 11,070
| ###
| ###
| 0.4 |
2004-Dec-23 Thu
| ###
| 5.4
| ###
| 5.4
|
|
| 79.6
| 79.6
| 0.4 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
| 20,727
| 0
| 27.1
| 27.1
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| 5.29
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| 5.29
| ###
| 5.29
| ###
| 2,621
| ###
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| 5.29
| 5.29
|
|
| ###
| ###
| 0.4 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
| 12,043
| 0
| ###
| ###
| 0.0 |
2004-Dec-08 Wed
| 5.25
| ###
| 5.25
| ###
| 65,059
| 170,779
| 88.3
| 88.3
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| 5.22
| 5.22
| 5.2
| 5.2
| 24,059
| 125,347
| 38.4
| 38.4
| ### |
2004-Dec-02 Thu
| 5.23
| 5.23
| 5.2
| 5.21
|
|
| 30.8
| 30.8
| 0.4 |
2004-Dec-01 Wed
| 5.2
| 5.25
| 5.2
| 5.23
|
|
| 75.9
| 75.9
| ### |
2004-Nov-30 Tue
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 79,878
| 0
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| 5.29
| 5.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| 5.29
| ###
| 5.27
| 5.29
| 32,179
| ###
| 64.8
| 64.8
| 0.4 |
2004-Nov-24 Wed
| ###
| ###
| 5.29
| 5.29
|
|
| 31.2
| 31.2
| 0.4 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
| 3,775
| 0
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| 5.4
| 5.4
| ###
| ###
| 19,776
| ###
| 25.1
| 25.1
| 0.0 |
2004-Nov-17 Wed
| 5.4
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2004-Nov-16 Tue
| 5.4
| 5.45
| ###
| 5.4
| 30,977
| ###
| ###
| ###
| 0.4 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2004-Nov-12 Fri
| ###
| 5.26
| ###
| 5.25
| 21,244
| 55,871
| 87.9
| 87.9
| 0.4 |
2004-Nov-11 Thu
| 5.2
| 5.26
| ###
| ###
| 8,486
| ###
| 23.9
| 23.9
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| 5.2
| ###
| 9,750
| 25,350
| 24.0
| 24.0
| 0.0 |
2004-Nov-09 Tue
| 5.47
| 5.48
| 5.4
| 5.45
|
|
| 31.6
| 31.6
| ### |
2004-Nov-08 Mon
| 5.55
| 5.55
| 5.53
| 5.53
| 15,748
| 87,243
| 30.3
| 30.3
| ### |
2004-Nov-05 Fri
| ###
| ###
| 5.55
| 5.55
|
|
| 25.3
| 25.3
| ### |
2004-Nov-04 Thu
| 5.58
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| 5.58
| 5.58
| 5.58
| 5.58
|
|
| 66.4
| 66.4
| 0.4 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| 5.58
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Oct-28 Thu
| 5.59
| 5.59
| 5.58
| 5.59
|
|
| ###
| ###
| ### |
2004-Oct-27 Wed
| 5.46
| 5.5
| 5.45
| 5.5
| 1,850
| 10,128
| 71.7
| 71.7
| 0.4 |
2004-Oct-26 Tue
| 5.5
| 5.5
| 5.49
| 5.5
|
|
| ###
| ###
| 0.4 |
2004-Oct-25 Mon
| ###
| ###
| 5.46
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2004-Oct-22 Fri
| 5.57
| 5.58
| 5.57
| 5.58
|
|
| 66.2
| 66.2
| 0.4 |
2004-Oct-21 Thu
| 5.5
| 5.5
| 5.45
| 5.47
|
|
| ###
| ###
| ### |
2004-Oct-20 Wed
| 5.5
| 5.51
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2004-Oct-19 Tue
| 5.5
| 5.5
| 5.46
| 5.46
|
|
| 27.0
| 27.0
| ### |
2004-Oct-18 Mon
| 5.45
| 5.5
| 5.45
| 5.5
| 7,083
| 38,779
| ###
| ###
| 0.4 |
2004-Oct-15 Fri
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2004-Oct-14 Thu
| 5.5
| 5.5
| 5.4
| 5.45
|
|
| ###
| ###
| ### |
2004-Oct-13 Wed
| 5.56
| 5.56
| 5.53
| 5.53
| 2,950
| 16,357
| ###
| ###
| ### |
2004-Oct-12 Tue
| ###
| ###
| 5.55
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| 5.58
| 5.58
|
|
| 25.6
| 25.6
| 0.4 |
2004-Oct-08 Fri
| 5.53
| ###
| 5.5
| ###
| 6,085
| ###
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| 5.44
| 5.54
| 5.44
| 5.54
| 8,326
| ###
| ###
| ###
| 0.4 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 3,950
| 0
| 71.2
| 71.2
| 0.0 |
|