End of day Prices (full format), 600 Days for (BCM) BRAZILIAN CRITICAL MINERALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2024-Apr-17 Wed
| 0.021
| 0.025
| 0.021
| 0.025
|
|
| ###
| ###
| ### |
2024-Apr-16 Tue
| 0.021
| 0.022
| ###
| 0.021
|
|
| ###
| ###
| ### |
2024-Apr-15 Mon
| 0.021
| 0.021
| 0.021
| 0.021
| 214,285
| ###
| ###
| ###
| ### |
2024-Apr-12 Fri
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2024-Apr-11 Thu
| ###
| 0.021
| ###
| 0.021
|
|
| ###
| ###
| ### |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2024-Apr-09 Tue
| ###
| 0.021
| ###
| ###
| 179,771
| 1,887
| 66.4
| 66.4
| 0.0 |
2024-Apr-08 Mon
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2024-Apr-05 Fri
| 0.021
| 0.021
| 0.021
| 0.021
| 197,673
| 4,151
| ###
| ###
| ### |
2024-Apr-04 Thu
| 0.021
| 0.022
| 0.021
| 0.022
|
|
| 88.7
| 88.7
| ### |
2024-Apr-03 Wed
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| ### |
2024-Apr-02 Tue
| 0.021
| 0.023
| 0.021
| 0.023
| 1,095,622
| ###
| 95.4
| 95.4
| ### |
2024-Mar-28 Thu
| 0.021
| 0.021
| 0.021
| 0.021
| 374,642
| ###
| 57.5
| 57.5
| ### |
2024-Mar-27 Wed
| 0.022
| 0.022
| ###
| 0.021
|
|
| 8.2
| 8.2
| ### |
2024-Mar-26 Tue
| 0.022
| 0.023
| 0.021
| 0.022
|
|
| ###
| ###
| ### |
2024-Mar-25 Mon
| 0.023
| 0.024
| 0.022
| 0.022
|
|
| 10.5
| 10.5
| ### |
2024-Mar-22 Fri
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 70.7
| 70.7
| ### |
2024-Mar-21 Thu
| 0.023
| 0.025
| 0.023
| 0.023
|
|
| 61.3
| 61.3
| ### |
2024-Mar-20 Wed
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 71.9
| 71.9
| ### |
2024-Mar-19 Tue
| 0.022
| 0.024
| 0.021
| 0.024
| 906,849
| ###
| ###
| ###
| ### |
2024-Mar-18 Mon
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| 93.0
| 93.0
| ### |
2024-Mar-15 Fri
| 0.021
| 0.022
| 0.021
| 0.022
| 1,119,646
| 24,072
| 91.4
| 91.4
| ### |
2024-Mar-14 Thu
| 0.023
| 0.023
| 0.021
| 0.021
| 2,633,723
| 57,941
| ###
| ###
| ### |
2024-Mar-13 Wed
| 0.024
| 0.027
| 0.021
| 0.023
| 17,766,579
| ###
| ###
| ###
| ### |
2024-Mar-12 Tue
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| ### |
2024-Mar-11 Mon
| 0.023
| 0.023
| 0.023
| 0.023
| 242,886
| 5,586
| 73.0
| 73.0
| ### |
2024-Mar-08 Fri
| 0.024
| 0.024
| 0.023
| 0.024
| 570,987
| ###
| 65.8
| 65.8
| ### |
2024-Mar-07 Thu
| 0.025
| 0.026
| 0.025
| 0.025
| 1,550,587
| ###
| ###
| ###
| ### |
2024-Mar-06 Wed
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2024-Mar-05 Tue
| 0.024
| 0.026
| 0.024
| 0.025
|
|
| 90.0
| 90.0
| ### |
2024-Mar-04 Mon
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2024-Mar-01 Fri
| 0.022
| 0.024
| 0.022
| 0.023
|
|
| 89.5
| 89.5
| ### |
2024-Feb-29 Thu
| 0.023
| 0.023
| 0.023
| 0.023
| 4
| 0
| 61.6
| 61.6
| ### |
2024-Feb-28 Wed
| 0.023
| 0.023
| 0.021
| 0.023
|
|
| ###
| ###
| ### |
2024-Feb-27 Tue
| 0.023
| 0.024
| 0.023
| 0.024
|
|
| 93.2
| 93.2
| ### |
2024-Feb-26 Mon
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| ### |
2024-Feb-23 Fri
| 0.023
| 0.024
| ###
| 0.024
| 1,576,241
| ###
| ###
| ###
| ### |
2024-Feb-22 Thu
| 0.024
| 0.024
| 0.023
| 0.023
| 450,046
| 10,576
| 11.0
| 11.0
| ### |
2024-Feb-21 Wed
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 72.6
| 72.6
| ### |
2024-Feb-20 Tue
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2024-Feb-19 Mon
| 0.024
| 0.025
| 0.024
| 0.025
| 712,726
| ###
| ###
| ###
| ### |
2024-Feb-16 Fri
| 0.025
| 0.025
| 0.024
| 0.025
|
|
| 65.4
| 65.4
| ### |
2024-Feb-15 Thu
| 0.025
| 0.025
| 0.023
| 0.024
| 339,751
| 8,154
| 10.7
| 10.7
| ### |
2024-Feb-14 Wed
| 0.023
| 0.025
| 0.023
| 0.025
|
|
| 95.8
| 95.8
| ### |
2024-Feb-13 Tue
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2024-Feb-12 Mon
| 0.023
| 0.024
| 0.023
| 0.023
| 272,225
| ###
| 73.2
| 73.2
| ### |
2024-Feb-09 Fri
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2024-Feb-08 Thu
| 0.025
| 0.026
| 0.025
| 0.026
|
|
| 89.1
| 89.1
| ### |
2024-Feb-07 Wed
| 0.025
| 0.026
| 0.025
| 0.025
|
|
| 64.4
| 64.4
| ### |
2024-Feb-06 Tue
| 0.025
| 0.026
| 0.025
| 0.025
| 1,160,981
| ###
| 67.5
| 67.5
| ### |
2024-Feb-05 Mon
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2024-Feb-02 Fri
| 0.024
| 0.026
| 0.024
| 0.026
|
|
| ###
| ###
| ### |
2024-Feb-01 Thu
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| 73.1
| 73.1
| ### |
2024-Jan-31 Wed
| 0.026
| 0.026
| 0.024
| 0.024
| 603,083
| 15,077
| 5.6
| 5.6
| ### |
2024-Jan-30 Tue
| 0.025
| 0.026
| 0.024
| 0.024
|
|
| 11.2
| 11.2
| ### |
2024-Jan-29 Mon
| 0.026
| 0.026
| 0.024
| 0.024
|
|
| 7.3
| 7.3
| ### |
2024-Jan-25 Thu
| 0.0245
| 0.0245
| 0.0245
| 0.0245
|
|
| ###
| ###
| ### |
2024-Jan-24 Wed
| 0.025
| 0.026
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2024-Jan-23 Tue
| 0.024
| 0.025
| 0.024
| 0.025
| 54,822
| 1,343
| 92.9
| 92.9
| ### |
2024-Jan-22 Mon
| 0.025
| 0.026
| 0.025
| 0.025
|
|
| 73.0
| 73.0
| ### |
2024-Jan-19 Fri
| 0.025
| 0.025
| 0.024
| 0.025
| 1,516,078
| 37,143
| 70.2
| 70.2
| ### |
2024-Jan-18 Thu
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 71.2
| 71.2
| ### |
2024-Jan-17 Wed
| 0.026
| 0.026
| 0.025
| 0.025
|
|
| 13.6
| 13.6
| ### |
2024-Jan-16 Tue
| 0.024
| 0.025
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2024-Jan-15 Mon
| 0.025
| 0.027
| 0.025
| 0.025
|
|
| 70.8
| 70.8
| ### |
2024-Jan-12 Fri
| 0.024
| 0.025
| 0.023
| 0.023
| 789,521
| 18,948
| ###
| ###
| ### |
2024-Jan-11 Thu
| 0.023
| 0.024
| 0.023
| 0.023
|
|
| 70.3
| 70.3
| ### |
2024-Jan-10 Wed
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2024-Jan-09 Tue
| 0.024
| 0.025
| 0.023
| 0.023
| 518,274
| ###
| ###
| ###
| ### |
2024-Jan-08 Mon
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 77.3
| 77.3
| ### |
2024-Jan-05 Fri
| 0.025
| 0.026
| 0.025
| 0.025
| 724,657
| 18,478
| 70.5
| 70.5
| ### |
2024-Jan-04 Thu
| 0.025
| 0.025
| 0.024
| 0.024
| 170,880
| 4,186
| ###
| ###
| ### |
2024-Jan-03 Wed
| 0.024
| 0.025
| 0.022
| 0.025
|
|
| 93.4
| 93.4
| ### |
2024-Jan-02 Tue
| 0.024
| 0.026
| 0.024
| 0.026
|
|
| ###
| ###
| ### |
2023-Dec-29 Fri
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2023-Dec-28 Thu
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| 62.7
| 62.7
| ### |
2023-Dec-27 Wed
| 0.026
| 0.027
| 0.023
| 0.023
|
|
| 1.5
| 1.5
| ### |
2023-Dec-22 Fri
| 0.024
| 0.026
| 0.024
| 0.026
|
|
| ###
| ###
| ### |
2009-Apr-29 Wed
| ###
| 1.24
| 1.055
| 1.175
|
|
| 92.2
| 92.2
| ### |
2009-Apr-28 Tue
| ###
| ###
| ###
| 1.155
| 1,004,280
| 0
| 90.9
| 90.9
| 0.1 |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| ###
| 1
| ###
| ###
| 609,641
| 304,820
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| 0.945
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2009-Apr-22 Wed
| 0.985
| ###
| 0.955
| ###
| 745,684
| ###
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| 1
| 1
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2009-Apr-20 Mon
| 1
| 1.025
| 1
| 1
|
|
| 74.2
| 74.2
| ### |
2009-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| 0.84
| 1
| ###
| ###
| 732,689
| 366,344
| 96.7
| 96.7
| 0.0 |
2009-Apr-15 Wed
| 0.8
| 0.84
| 0.8
| 0.84
|
|
| ###
| ###
| ### |
2009-Apr-14 Tue
| 0.79
| 0.82
| 0.79
| 0.79
| 424,886
| ###
| ###
| ###
| ### |
2009-Apr-09 Thu
| 0.825
| 0.825
| 0.785
| 0.79
| 243,222
| ###
| 7.5
| 7.5
| ### |
2009-Apr-08 Wed
| 0.82
| 0.82
| 0.775
| 0.775
| 201,827
| 160,957
| 11.8
| 11.8
| 0.1 |
2009-Apr-07 Tue
| 0.825
| 0.83
| ###
| 0.82
| 257,927
| ###
| ###
| ###
| 0.1 |
2009-Apr-06 Mon
| 0.83
| 0.83
| 0.8
| 0.81
| 201,686
| 164,374
| 20.7
| 20.7
| 0.1 |
2009-Apr-03 Fri
| 0.785
| 0.82
| 0.78
| 0.82
|
|
| ###
| ###
| 0.1 |
2009-Apr-02 Thu
| 0.825
| ###
| ###
| 0.8
|
|
| 13.3
| 13.3
| 0.1 |
2009-Apr-01 Wed
| 0.77
| 0.83
| 0.77
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-31 Tue
| 0.775
| 0.82
| 0.775
| 0.785
|
|
| ###
| ###
| ### |
2009-Mar-30 Mon
| 0.85
| 0.85
| 0.77
| 0.77
|
|
| 4.2
| 4.2
| 0.1 |
2009-Mar-27 Fri
| 0.8
| 0.84
| 0.79
| 0.81
|
|
| 71.3
| 71.3
| 0.1 |
2009-Mar-26 Thu
| 0.82
| 0.84
| 0.755
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-25 Wed
| ###
| 0.8
| ###
| 0.8
|
|
| 68.9
| 68.9
| 0.1 |
2009-Mar-24 Tue
| 0.84
| 0.89
| ###
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-Mar-23 Mon
| 0.685
| 0.85
| 0.685
| 0.84
| 287,854
| 220,927
| ###
| ###
| ### |
2009-Mar-20 Fri
| 0.685
| 0.75
| 0.685
| 0.71
| 227,189
| ###
| 86.2
| 86.2
| ### |
2009-Mar-19 Thu
| ###
| 0.78
| ###
| 0.7
| 1,289,142
| ###
| 71.5
| 71.5
| ### |
2009-Mar-18 Wed
| ###
| ###
| ###
| 0.645
| 1,016,220
| 0
| ###
| ###
| ### |
2009-Mar-17 Tue
| ###
| ###
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| ###
| 0.625
| 0.57
| 0.625
|
|
| 67.9
| 67.9
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| 0.59
| ###
| 380,444
| ###
| 76.9
| 76.9
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
| 102,724
| 0
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| 0.645
| ###
| ###
| 905,085
| 291,889
| 24.1
| 24.1
| 0.0 |
2009-Mar-10 Tue
| 0.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| 0.655
| 0.625
| ###
| 499,683
| ###
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| 0.675
| 0.675
| ###
| 0.645
| 374,341
| 126,340
| 13.4
| 13.4
| ### |
2009-Mar-04 Wed
| ###
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| 0.825
| 0.825
| ###
| 0.685
|
|
| 1.1
| 1.1
| 0.0 |
2009-Mar-02 Mon
| 1.22
| 1.26
| ###
| 1.25
|
|
| 88.8
| 88.8
| ### |
2009-Feb-27 Fri
| 1.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-26 Thu
| 1.275
| 1.275
| ###
| ###
| 124,772
| 79,542
| 8.7
| 8.7
| 0.0 |
2009-Feb-25 Wed
| 1.24
| 1.26
| ###
| 1.185
| 234,584
| 147,787
| 14.4
| 14.4
| 0.1 |
2009-Feb-24 Tue
| ###
| 1.25
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2009-Feb-23 Mon
| 1.22
| ###
| 1.21
| ###
| 148,579
| ###
| ###
| ###
| 0.0 |
2009-Feb-20 Fri
| 1.25
| 1.25
| 1.21
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| 1.25
| 1.25
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| 1.23
| 1.25
| 1.2
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2009-Feb-17 Tue
| ###
| 1.4
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2009-Feb-16 Mon
| 1.22
| ###
| 1.22
| 1.285
| 86,186
| 52,573
| 92.0
| 92.0
| ### |
2009-Feb-13 Fri
| 1.21
| ###
| 1.21
| 1.26
|
|
| 84.1
| 84.1
| ### |
2009-Feb-12 Thu
| ###
| ###
| ###
| 1.285
| 7,213,285
| 0
| 95.3
| 95.3
| ### |
2009-Feb-11 Wed
| 1.2
| ###
| ###
| 1.25
|
|
| ###
| ###
| ### |
2009-Feb-10 Tue
| 1.21
| 1.255
| 1.2
| 1.2
| 100,546
| 123,420
| ###
| ###
| 0.1 |
2009-Feb-09 Mon
| 1.22
| ###
| 1.2
| 1.21
|
|
| 30.1
| 30.1
| ### |
2009-Feb-06 Fri
| 1.2
| 1.225
| ###
| 1.2
| 149,825
| ###
| ###
| ###
| 0.1 |
2009-Feb-05 Thu
| 1.2
| ###
| ###
| 1.175
|
|
| ###
| ###
| ### |
2009-Feb-04 Wed
| 1.24
| 1.25
| 1.155
| 1.155
| 208,080
| ###
| ###
| ###
| 0.1 |
2009-Feb-03 Tue
| 1.2
| ###
| 1.2
| 1.23
|
|
| 85.8
| 85.8
| 0.1 |
2009-Feb-02 Mon
| 1.28
| ###
| ###
| 1.2
| 190,423
| 0
| ###
| ###
| 0.1 |
2009-Jan-30 Fri
| ###
| ###
| 1.275
| 1.275
| 433,780
| ###
| 8.1
| 8.1
| ### |
2009-Jan-29 Thu
| ###
| 1.42
| 1.255
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| 98.4
| 98.4
| 0.0 |
2009-Jan-27 Tue
| ###
| 1.225
| ###
| ###
| 248,184
| ###
| 77.8
| 77.8
| 0.0 |
2009-Jan-23 Fri
| 1.21
| 1.255
| 1.155
| ###
| 284,944
| 343,357
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| ###
| 1.29
| ###
| ###
| 93,887
| 60,557
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| ###
| 1.2
| ###
| 1.155
|
|
| 77.3
| 77.3
| 0.1 |
2009-Jan-20 Tue
| ###
| ###
| 1.2
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| 1.23
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2009-Jan-15 Thu
| 1.27
| ###
| 1.22
| 1.275
| 245,940
| 150,023
| 82.6
| 82.6
| ### |
2009-Jan-14 Wed
| 1.225
| ###
| 1.225
| ###
| 93,774
| ###
| 94.6
| 94.6
| 0.0 |
2009-Jan-13 Tue
| ###
| 1.28
| 1.155
| 1.28
| 226,245
| 275,453
| 96.6
| 96.6
| ### |
2009-Jan-12 Mon
| ###
| ###
| ###
| 1.155
| 133,427
| 0
| ###
| ###
| 0.1 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2009-Jan-07 Wed
| 1.085
| ###
| 1.085
| ###
| 62,474
| ###
| ###
| ###
| 0.0 |
2009-Jan-06 Tue
| 1.075
| 1.2
| 1.075
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2009-Jan-02 Fri
| ###
| 1.2
| ###
| ###
| 41,884
| ###
| ###
| ###
| 0.0 |
2008-Dec-31 Wed
| ###
| 1.175
| 1.045
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
| 137,654
| 0
| 17.5
| 17.5
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
| 361,985
| 0
| 91.3
| 91.3
| 0.0 |
2008-Dec-23 Tue
| ###
| 1.045
| ###
| ###
| 65,329
| ###
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
| 1,727,982
| 0
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| ###
| ###
| ###
| ###
| 665,653
| 0
| 79.1
| 79.1
| 0.0 |
2008-Dec-16 Tue
| 1.075
| ###
| 0.955
| ###
| 348,878
| 166,589
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
| 144,480
| 0
| 68.2
| 68.2
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 698,772
| 0
| 9.6
| 9.6
| 0.0 |
2008-Dec-11 Thu
| 1.25
| 1.28
| 1.175
| 1.185
| 80,420
| ###
| ###
| ###
| 0.1 |
2008-Dec-10 Wed
| 1.285
| ###
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
2008-Dec-09 Tue
| ###
| ###
| 1.27
| 1.285
|
|
| ###
| ###
| ### |
2008-Dec-08 Mon
| ###
| ###
| 1.275
| ###
| 383,523
| ###
| 17.1
| 17.1
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| 1.345
|
|
| 85.8
| 85.8
| ### |
2008-Dec-04 Thu
| ###
| 1.4
| ###
| ###
| 89,420
| ###
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| ###
| 1.425
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| 1.29
| ###
| 244,141
| 157,470
| 75.9
| 75.9
| 0.0 |
2008-Dec-01 Mon
| 1.445
| 1.48
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2008-Nov-28 Fri
| ###
| 1.45
| ###
| 1.43
| 624,984
| ###
| ###
| ###
| 0.1 |
2008-Nov-27 Thu
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| 1.285
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| 1.375
| 1.42
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2008-Nov-21 Fri
| ###
| 1.445
| 1.275
| ###
| 607,741
| 826,527
| 68.5
| 68.5
| 0.0 |
2008-Nov-20 Thu
| 1.45
| ###
| ###
| 1.425
|
|
| ###
| ###
| ### |
2008-Nov-19 Wed
| 1.625
| 1.625
| 1.5
| 1.575
|
|
| ###
| ###
| 0.1 |
2008-Nov-18 Tue
| ###
| ###
| 1.5
| 1.625
| 184,251
| 138,188
| 35.8
| 35.8
| ### |
2008-Nov-17 Mon
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| 1.7
| 1.7
| 1.585
| ###
| 641,450
| 1,053,581
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| ###
| 1.625
| 1.46
| 1.625
|
|
| 85.7
| 85.7
| ### |
2008-Nov-12 Wed
| 1.74
| ###
| ###
| 1.7
| 1,338,282
| 0
| ###
| ###
| ### |
2008-Nov-11 Tue
| 1.75
| 1.8
| ###
| 1.74
| 1,472,786
| ###
| ###
| ###
| 0.1 |
2008-Nov-10 Mon
| 1.7
| 1.76
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2008-Nov-07 Fri
| 1.655
| ###
| 1.55
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2008-Nov-06 Thu
| 1.73
| 1.74
| ###
| 1.74
| 315,125
| 274,158
| ###
| ###
| 0.1 |
2008-Nov-05 Wed
| 1.89
| 1.89
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2008-Nov-04 Tue
| ###
| ###
| 1.755
| 1.775
| 168,973
| 148,273
| 6.6
| 6.6
| ### |
2008-Nov-03 Mon
| ###
| ###
| ###
| 1.955
|
|
| 60.7
| 60.7
| ### |
2008-Oct-31 Fri
| 2
| 2
| 1.8
| 2
| 337,523
| ###
| 63.1
| 63.1
| 0.1 |
2008-Oct-30 Thu
| 1.655
| 2.23
| 1.645
| 2
|
|
| ###
| ###
| 0.1 |
2008-Oct-29 Wed
| 1.8
| 1.81
| 1.41
| ###
| 522,947
| 841,944
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| 1.955
| 1.955
| 1.955
| 1.955
| 0
|
|
|
| ### |
2008-Oct-27 Mon
| 1.955
| 1.955
| 1.955
| 1.955
| 0
|
|
|
| ### |
2008-Oct-24 Fri
| ###
| ###
| ###
| 1.955
|
|
| ###
| ###
| ### |
2008-Oct-23 Thu
| ###
| 2.43
| ###
| 2.26
| 190,747
| 231,757
| ###
| ###
| ### |
2008-Oct-22 Wed
| 2.4
| 2.49
| ###
| 2.2
| 404,744
| ###
| ###
| ###
| 0.2 |
2008-Oct-21 Tue
| 2.54
| ###
| 2.47
| 2.49
| 126,344
| ###
| 23.3
| 23.3
| 0.2 |
2008-Oct-20 Mon
| ###
| ###
| 2.42
| 2.59
|
|
| ###
| ###
| 0.2 |
2008-Oct-17 Fri
| 2.55
| 2.57
| 2.47
| 2.56
| 265,171
| ###
| ###
| ###
| 0.2 |
2008-Oct-16 Thu
| 2.5
| 2.58
| 2.43
| 2.43
| 278,977
| ###
| ###
| ###
| ### |
2008-Oct-15 Wed
| 2.7
| 2.7
| 2.55
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Oct-14 Tue
| ###
| 2.78
| 2.53
| ###
| 267,480
| 710,159
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| 2.5
| ###
| 2.42
| 2.56
| 419,027
| 507,022
| 70.5
| 70.5
| 0.2 |
2008-Oct-10 Fri
| 2.2
| 2.48
| 2
| ###
| 293,042
| ###
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2008-Oct-08 Wed
| 2.5
| 2.5
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 2.43
| ###
| ###
| ###
| 537,579
| 0
| ###
| ###
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| ###
| 2.76
| 2.45
| 2.75
| 669,457
| ###
| 91.0
| 91.0
| ### |
2008-Oct-02 Thu
| 2.77
| 2.77
| 2.56
| 2.58
|
|
| 9.0
| 9.0
| 0.2 |
2008-Oct-01 Wed
| ###
| 2.75
| 2.56
| 2.75
| 157,055
| 416,981
| 88.9
| 88.9
| ### |
2008-Sep-30 Tue
| 2.5
| ###
| 2.42
| 2.56
|
|
| ###
| ###
| 0.2 |
2008-Sep-29 Mon
| ###
| 2.7
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| 2.55
| 2.58
| 857,673
| ###
| ###
| ###
| 0.2 |
2008-Sep-25 Thu
| ###
| ###
| 2.51
| 2.55
| 993,581
| 1,246,944
| 21.5
| 21.5
| 0.2 |
2008-Sep-24 Wed
| ###
| 2.7
| 2.45
| 2.48
| 506,158
| 1,303,356
| ###
| ###
| 0.2 |
2008-Sep-23 Tue
| 2.55
| ###
| ###
| 2.5
| 452,929
| 0
| 25.9
| 25.9
| 0.2 |
2008-Sep-22 Mon
| 2.8
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2008-Sep-19 Fri
| 2.2
| 2.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| 2.23
| ###
| ###
| 2.4
| 1,756,983
| 0
| 93.0
| 93.0
| ### |
2008-Sep-17 Wed
| 2.55
| 2.82
| 2.4
| 2.5
| 4,249,270
| ###
| ###
| ###
| 0.2 |
2008-Sep-16 Tue
| ###
| 2.55
| ###
| 2.55
|
|
| 96.8
| 96.8
| 0.2 |
2008-Sep-15 Mon
| ###
| 2.71
| 2.53
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2008-Sep-12 Fri
| 2.76
| 2.77
| ###
| 2.77
| 352,147
| 487,723
| ###
| ###
| 0.2 |
2008-Sep-11 Thu
| 2.89
| ###
| 2.72
| 2.75
| 416,272
| 566,129
| ###
| ###
| ### |
2008-Sep-10 Wed
| 2.74
| ###
| 2.72
| 2.76
| 1,635,275
| 2,223,974
| ###
| ###
| 0.2 |
2008-Sep-09 Tue
| ###
| ###
| 2.73
| 2.78
| 310,344
| ###
| 13.3
| 13.3
| 0.2 |
2008-Sep-08 Mon
| ###
| ###
| 2.84
| ###
| 361,440
| 513,244
| 12.6
| 12.6
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| 2.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| 3
| 797,020
| 0
| ###
| ###
| 0.2 |
2008-Sep-03 Wed
| 3.2
| 3.2
| ###
| ###
| 478,781
| 766,049
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| 3.44
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| 3
|
|
| 13.2
| 13.2
| 0.2 |
2008-Aug-29 Fri
| ###
| 3.24
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2008-Aug-28 Thu
| 3.2
| 3.21
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| ###
| 3.2
| 116,587
| 0
| ###
| ###
| 0.2 |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
| 337,476
| 0
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| ###
| ###
| ###
| 3.28
| 1,009,842
| 0
| ###
| ###
| 0.2 |
2008-Aug-22 Fri
| 2.76
| ###
| 2.76
| 3
| 460,276
| 635,180
| 94.5
| 94.5
| 0.2 |
2008-Aug-21 Thu
| ###
| 3
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-19 Tue
| 3.2
| 3.28
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2008-Aug-18 Mon
| 3.5
| 3.5
| 3.2
| 3.2
| 347,479
| 1,164,054
| 3.2
| 3.2
| 0.2 |
2008-Aug-15 Fri
| 3.49
| 3.56
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2008-Aug-14 Thu
| 3.49
| ###
| 3.44
| 3.55
|
|
| 76.1
| 76.1
| ### |
2008-Aug-13 Wed
| 3.58
| ###
| 3.43
| 3.49
| 224,241
| 384,573
| ###
| ###
| ### |
2008-Aug-12 Tue
| 3.7
| 3.7
| 3.52
| 3.55
| 332,522
| ###
| 14.8
| 14.8
| ### |
2008-Aug-11 Mon
| 3.75
| 3.8
| ###
| ###
| 270,089
| ###
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| 3.72
| 3.76
| ###
| 3.75
|
|
| 68.6
| 68.6
| 0.3 |
2008-Aug-07 Thu
| 3.7
| 3.77
| ###
| 3.72
| 220,749
| ###
| 73.2
| 73.2
| 0.3 |
2008-Aug-06 Wed
| 3.84
| ###
| ###
| 3.8
| 695,080
| 0
| ###
| ###
| ### |
2008-Aug-05 Tue
| 3.75
| 3.82
| ###
| 3.77
| 502,021
| ###
| 80.6
| 80.6
| ### |
2008-Aug-04 Mon
| 3.75
| 3.77
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2008-Aug-01 Fri
| ###
| ###
| ###
| ###
| 280,352
| 0
| 6.2
| 6.2
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| 3.85
| ###
| 309,825
| ###
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| 3.89
| ###
| 341,876
| 664,948
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| 3.81
| 3.89
|
|
| 14.3
| 14.3
| 0.3 |
2008-Jul-28 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| 4
| 4
| ###
| ###
| 364,348
| ###
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| 4
| ###
| ###
| 4
| 358,980
| 0
| ###
| ###
| 0.3 |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
| 445,021
| 0
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| ###
| 4
| ###
| 4
| 208,225
| 416,450
| ###
| ###
| 0.3 |
2008-Jul-21 Mon
| 4
| 4
| ###
| ###
| 479,243
| 958,486
| 24.5
| 24.5
| 0.0 |
2008-Jul-18 Fri
| ###
| 4
| ###
| 4
| 507,479
| 1,014,958
| 86.4
| 86.4
| 0.3 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
| 381,788
| 0
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| 3.88
| ###
| 3.85
| 3.87
|
|
| 34.6
| 34.6
| ### |
2008-Jul-15 Tue
| 3.89
| ###
| 3.72
| 3.88
| 424,346
| 789,283
| 48.1
| 48.1
| 0.3 |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
| 325,747
| 0
| 78.0
| 78.0
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
| 533,984
| 0
| 65.3
| 65.3
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| ###
| 4
| 725,775
| 0
| ###
| ###
| 0.3 |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
| 953,084
| 0
| 82.7
| 82.7
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| 3.89
| ###
| 1,494,642
| 2,907,078
| 29.2
| 29.2
| 0.0 |
2008-Jun-26 Thu
| 4
| ###
| ###
| 4
|
|
| 63.9
| 63.9
| 0.3 |
2008-Jun-25 Wed
| ###
| ###
| 3.84
| 4
|
|
| ###
| ###
| 0.3 |
2008-Jun-24 Tue
| 3.81
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| 3.84
| 3.87
| 3.71
| 3.81
| 871,887
| 3,304,451
| 41.1
| 41.1
| 0.3 |
2008-Jun-20 Fri
| 3.5
| ###
| 3.5
| 3.8
|
|
| 95.7
| 95.7
| ### |
2008-Jun-19 Thu
| ###
| 3.8
| 3.53
| 3.56
| 912,885
| 3,345,723
| 30.6
| 30.6
| 0.3 |
2008-Jun-18 Wed
| 3.41
| 3.86
| 3.41
| 3.75
|
|
| 95.6
| 95.6
| 0.3 |
2008-Jun-17 Tue
| 3.25
| ###
| ###
| ###
| 3,877,588
| 0
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
| 3,586,179
| 0
| 88.1
| 88.1
| 0.0 |
2008-Jun-13 Fri
| 3.5
| 3.54
| ###
| ###
| 10,610,241
| 18,780,126
| 1.5
| 1.5
| 0.0 |
2008-Jun-12 Thu
| ###
| ###
| 3.54
| 3.56
| 1,627,372
| 2,880,448
| ###
| ###
| 0.3 |
2008-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
| 312,770
| 0
| 72.8
| 72.8
| 0.0 |
2008-Jun-05 Thu
| ###
| 4.2
| ###
| ###
| 1,204,974
| 2,530,445
| 38.6
| 38.6
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| 4.2
| 4.22
| ###
| ###
| 726,722
| 1,533,383
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| 4.2
| 4.28
| ###
| 4.2
| 662,151
| ###
| 73.2
| 73.2
| ### |
2008-May-30 Fri
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2008-May-29 Thu
| ###
| ###
| ###
| ###
| 169,587
| 0
| ###
| ###
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 1,208,446
| 0
| 76.2
| 76.2
| 0.0 |
2008-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-23 Fri
| 4.2
| 4.22
| ###
| 4.2
|
|
| ###
| ###
| ### |
2008-May-22 Thu
| ###
| 4.25
| ###
| 4.23
| 276,547
| ###
| ###
| ###
| 0.3 |
2008-May-21 Wed
| ###
| 4.23
| ###
| 4.2
|
|
| ###
| ###
| ### |
2008-May-20 Tue
| 4.2
| 4.25
| ###
| 4.21
| 280,421
| ###
| ###
| ###
| ### |
2008-May-19 Mon
| 4.25
| 4.25
| ###
| 4.21
|
|
| ###
| ###
| ### |
2008-May-16 Fri
| 4.2
| 4.26
| ###
| 4.25
| 207,989
| ###
| 73.1
| 73.1
| ### |
2008-May-15 Thu
| 4.2
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-14 Wed
| 4.22
| 4.22
| ###
| ###
| 123,673
| 260,950
| 22.8
| 22.8
| 0.0 |
2008-May-13 Tue
| 4.21
| 4.21
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2008-May-12 Mon
| 4.2
| 4.21
| ###
| 4.2
|
|
| 68.4
| 68.4
| ### |
2008-May-09 Fri
| ###
| 4.22
| ###
| 4.2
| 211,947
| ###
| 76.8
| 76.8
| ### |
2008-May-08 Thu
| ###
| 4.23
| ###
| 4.2
| 518,453
| 1,096,528
| 76.4
| 76.4
| ### |
2008-May-07 Wed
| ###
| ###
| ###
| ###
| 271,625
| 0
| 37.0
| 37.0
| 0.0 |
2008-May-06 Tue
| ###
| 4.2
| ###
| ###
| 343,859
| ###
| 30.7
| 30.7
| 0.0 |
2008-May-05 Mon
| ###
| 4.2
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2008-May-02 Fri
| 4.2
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2008-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2008-Apr-30 Wed
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| 4.24
| 4.24
| ###
| 4.2
| 144,057
| ###
| ###
| ###
| ### |
2008-Apr-28 Mon
| 4.21
| 4.25
| ###
| 4.21
| 128,059
| 272,125
| ###
| ###
| ### |
2008-Apr-24 Thu
| ###
| 4.23
| ###
| 4.22
|
|
| ###
| ###
| ### |
2008-Apr-23 Wed
| 4.24
| 4.27
| ###
| 4.24
|
|
| 66.4
| 66.4
| 0.3 |
2008-Apr-22 Tue
| 4.29
| 4.29
| ###
| 4.21
| 187,547
| 402,288
| ###
| ###
| ### |
2008-Apr-21 Mon
| 4.27
| 4.29
| ###
| 4.25
| 335,276
| ###
| ###
| ###
| ### |
2008-Apr-18 Fri
| 4.25
| 4.25
| ###
| 4.21
|
|
| 30.1
| 30.1
| ### |
2008-Apr-17 Thu
| 4.28
| 4.28
| ###
| 4.22
| 350,959
| 751,052
| ###
| ###
| ### |
2008-Apr-16 Wed
| ###
| 4.2
| ###
| ###
| 304,389
| ###
| 68.1
| 68.1
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
| 321,941
| 0
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
| 451,222
| 0
| 71.0
| 71.0
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
| 696,622
| 0
| 38.1
| 38.1
| 0.0 |
2008-Apr-09 Wed
| 4.25
| 4.25
| ###
| ###
| 291,824
| 620,126
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| 4.25
| 4.26
| 4.23
| 4.25
| 660,481
| 2,803,741
| ###
| ###
| ### |
2008-Apr-07 Mon
| 4.22
| 4.28
| 4.22
| 4.25
| 1,887,550
| 8,022,087
| ###
| ###
| ### |
2008-Apr-04 Fri
| ###
| 4.28
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2008-Apr-03 Thu
| ###
| 4.25
| ###
| 4.24
| 678,757
| 1,442,358
| ###
| ###
| 0.3 |
2008-Apr-02 Wed
| 4.25
| 4.27
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| 4
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
| 3,208,456
| 0
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
| 167,957
| 0
| 69.0
| 69.0
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
| 496,386
| 0
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| ###
| 4.28
| 4
| ###
| 1,081,679
| 4,478,151
| 77.1
| 77.1
| 0.0 |
2008-Mar-20 Thu
| 3.85
| ###
| 3.72
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 3.79
| ###
| 3.79
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| 3.78
| 3.79
| ###
| 3.7
|
|
| 26.1
| 26.1
| 0.3 |
2008-Mar-17 Mon
| 3.75
| 3.8
| ###
| 3.72
| 871,157
| ###
| 41.0
| 41.0
| 0.3 |
2008-Mar-14 Fri
| 3.86
| ###
| 3.72
| 3.8
|
|
| 21.1
| 21.1
| ### |
2008-Mar-13 Thu
| 3.88
| ###
| 3.79
| 3.84
| 870,877
| ###
| 38.4
| 38.4
| 0.3 |
2008-Mar-12 Wed
| 3.85
| ###
| 3.85
| 3.88
| 969,354
| ###
| 75.4
| 75.4
| 0.3 |
2008-Mar-11 Tue
| 3.89
| ###
| 3.78
| 3.81
| 5,245,527
| 9,914,046
| 34.9
| 34.9
| 0.3 |
2008-Mar-10 Mon
| ###
| 4
| 3.85
| ###
| 1,880,487
| ###
| 44.2
| 44.2
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| 4
|
|
| 28.6
| 28.6
| 0.3 |
2008-Mar-06 Thu
| 4.25
| ###
| ###
| 4.2
| 1,375,058
| 0
| ###
| ###
| ### |
2008-Mar-05 Wed
| 4.41
| 4.5
| ###
| 4.2
| 1,671,858
| 3,761,680
| ###
| ###
| ### |
2008-Mar-04 Tue
| 4.48
| 4.48
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2008-Mar-03 Mon
| 4.2
| 4.59
| 4.2
| 4.44
|
|
| ###
| ###
| 0.3 |
2008-Feb-29 Fri
| 4.26
| ###
| ###
| 4.59
|
|
| ###
| ###
| 0.3 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
| 214,085
| 0
| 31.6
| 31.6
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| 3.86
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| 3.79
| 3.87
|
|
| ###
| ###
| ### |
2008-Feb-21 Thu
| 3.86
| ###
| ###
| ###
| 563,452
| 0
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| 3.85
| ###
| 3.72
| 3.77
| 585,926
| 1,089,822
| 27.8
| 27.8
| ### |
2008-Feb-19 Tue
| 3.78
| ###
| 3.78
| ###
| 401,745
| ###
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| 3.88
| ###
| 3.85
|
|
| 93.0
| 93.0
| 0.3 |
2008-Feb-15 Fri
| 3.87
| ###
| 3.72
| 3.72
| 193,354
| ###
| ###
| ###
| 0.3 |
2008-Feb-14 Thu
| 3.87
| ###
| 3.85
| ###
| 938,488
| 1,806,589
| 79.4
| 79.4
| 0.0 |
2008-Feb-13 Wed
| 3.8
| ###
| 3.8
| 3.85
| 258,926
| 491,959
| 81.6
| 81.6
| 0.3 |
2008-Feb-12 Tue
| ###
| ###
| 3.85
| ###
| 1,196,555
| ###
| 75.7
| 75.7
| 0.0 |
2008-Feb-11 Mon
| 3.76
| 3.87
| 3.73
| 3.85
| 400,448
| ###
| 90.3
| 90.3
| 0.3 |
2008-Feb-08 Fri
| 3.76
| ###
| 3.76
| 3.82
|
|
| 76.7
| 76.7
| 0.3 |
2008-Feb-07 Thu
| 3.88
| ###
| 3.73
| 3.8
| 2,103,873
| 3,923,723
| ###
| ###
| ### |
2008-Feb-06 Wed
| 3.59
| ###
| 3.55
| 3.85
| 3,737,785
| ###
| 95.7
| 95.7
| 0.3 |
2008-Feb-05 Tue
| ###
| ###
| 3.77
| 3.81
|
|
| 16.5
| 16.5
| 0.3 |
2008-Feb-04 Mon
| 3.83
| ###
| 3.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| 3.73
| ###
| 3.72
| 3.87
| 2,576,579
| ###
| 83.6
| 83.6
| ### |
2008-Jan-31 Thu
| 3.51
| 3.73
| ###
| 3.73
|
|
| 94.3
| 94.3
| ### |
2008-Jan-30 Wed
| ###
| 3.86
| 3.53
| 3.79
|
|
| ###
| ###
| ### |
2008-Jan-29 Tue
| 3.8
| ###
| 3.74
| 3.79
| 473,975
| ###
| 44.1
| 44.1
| ### |
2008-Jan-25 Fri
| ###
| 3.71
| ###
| 3.71
|
|
| ###
| ###
| ### |
2008-Jan-24 Thu
| ###
| 3.28
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2008-Jan-23 Wed
| 3
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| 3.4
| 3.5
| 2.81
| 2.82
|
|
| 11.2
| 11.2
| ### |
2008-Jan-21 Mon
| 3.71
| 3.77
| 3.55
| ###
| 724,946
| ###
| 32.4
| 32.4
| 0.0 |
2008-Jan-18 Fri
| 3.8
| 3.84
| ###
| 3.75
| 803,874
| ###
| ###
| ###
| 0.3 |
2008-Jan-17 Thu
| 3.79
| ###
| ###
| 3.84
|
|
| 76.8
| 76.8
| 0.3 |
2008-Jan-16 Wed
| ###
| 3.75
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| 3.77
| 3.79
| 317,479
| 598,447
| 21.0
| 21.0
| ### |
2008-Jan-14 Mon
| 3.81
| ###
| 3.78
| ###
| 472,656
| ###
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| 3.75
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
| 384,158
| 0
| 17.9
| 17.9
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
| 1,118,823
| 0
| 15.8
| 15.8
| 0.0 |
2008-Jan-08 Tue
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2008-Jan-04 Fri
| ###
| 4.46
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2008-Jan-03 Thu
| ###
| 4.46
| ###
| ###
| 54,646
| ###
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| 4.41
| 4.52
| ###
| ###
| 54,423
| ###
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| 4.48
| ###
| 4.42
|
|
| 80.1
| 80.1
| 0.3 |
2007-Dec-28 Fri
| 4.42
| 4.56
| 4.26
| 4.45
| 331,271
| ###
| 70.0
| 70.0
| 0.3 |
2007-Dec-27 Thu
| ###
| 4.44
| 4.2
| 4.44
|
|
| ###
| ###
| 0.3 |
2007-Dec-24 Mon
| 4.4
| 4.48
| 4.23
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| 4.25
| 1,155,626
| 0
| ###
| ###
| ### |
2007-Dec-20 Thu
| 4.23
| ###
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2007-Dec-19 Wed
| ###
| 4.25
| ###
| 4.2
|
|
| ###
| ###
| ### |
2007-Dec-18 Tue
| ###
| 4.21
| ###
| ###
| 372,058
| 783,182
| 34.8
| 34.8
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| 4.4
| ###
| ###
| ###
| 328,788
| 0
| 41.2
| 41.2
| 0.0 |
2007-Dec-13 Thu
| 4.53
| ###
| 4.41
| 4.43
|
|
| 18.1
| 18.1
| ### |
2007-Dec-12 Wed
| 4.47
| 4.54
| ###
| 4.5
|
|
| ###
| ###
| ### |
2007-Dec-11 Tue
| ###
| ###
| 4.51
| 4.56
| 195,752
| 441,420
| 24.6
| 24.6
| 0.3 |
2007-Dec-10 Mon
| ###
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| 4.7
| 4.45
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| 4.75
| 4.56
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| 4.59
| 4.59
|
|
| 32.7
| 32.7
| 0.3 |
2007-Dec-04 Tue
| ###
| 4.79
| ###
| ###
| 299,859
| ###
| 31.9
| 31.9
| 0.0 |
2007-Dec-03 Mon
| ###
| 4.73
| ###
| ###
| 332,923
| ###
| 69.9
| 69.9
| 0.0 |
2007-Nov-30 Fri
| 4.7
| 4.74
| ###
| 4.73
|
|
| 64.9
| 64.9
| 0.3 |
2007-Nov-29 Thu
| 4.7
| 4.81
| ###
| ###
| 956,482
| ###
| 37.9
| 37.9
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-Nov-27 Tue
| 4.5
| ###
| ###
| 4.45
| 246,220
| 0
| 26.1
| 26.1
| 0.3 |
2007-Nov-26 Mon
| 4.5
| ###
| 4.5
| ###
| 311,577
| 701,048
| 85.6
| 85.6
| 0.0 |
2007-Nov-23 Fri
| 4.29
| 4.48
| 4.29
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2007-Nov-22 Thu
| 4.43
| 4.48
| 4.25
| 4.25
| 443,147
| ###
| ###
| ###
| ### |
2007-Nov-21 Wed
| ###
| ###
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2007-Nov-20 Tue
| ###
| 4.75
| 4.55
| ###
| 731,771
| ###
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| 4.74
| 4.82
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2007-Nov-16 Fri
| 4.76
| 4.81
| 4.7
| 4.7
|
|
| 24.1
| 24.1
| 0.3 |
2007-Nov-15 Thu
| 4.78
| 4.87
| ###
| 4.75
|
|
| 33.1
| 33.1
| ### |
2007-Nov-14 Wed
| 4.75
| 4.85
| 4.75
| 4.8
| 535,258
| ###
| ###
| ###
| 0.3 |
2007-Nov-13 Tue
| ###
| 4.75
| 4.59
| 4.75
|
|
| 88.6
| 88.6
| ### |
2007-Nov-12 Mon
| ###
| 4.78
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 4.77
| 4.8
| ###
| 4.75
|
|
| 34.5
| 34.5
| ### |
2007-Nov-08 Thu
| 4.77
| 4.82
| ###
| 4.75
|
|
| 39.8
| 39.8
| ### |
2007-Nov-07 Wed
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| 4.77
| 4.85
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2007-Nov-05 Mon
| 4.8
| 4.82
| ###
| 4.7
| 447,240
| 1,077,848
| ###
| ###
| 0.3 |
2007-Nov-02 Fri
| 4.79
| 4.8
| 4.73
| 4.75
|
|
| ###
| ###
| ### |
2007-Nov-01 Thu
| 4.87
| ###
| 4.83
| 4.88
|
|
| 59.5
| 59.5
| 0.3 |
2007-Oct-31 Wed
| ###
| ###
| 4.85
| 4.87
|
|
| 25.3
| 25.3
| 0.3 |
2007-Oct-30 Tue
| ###
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| 4.88
| 5
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| 4.88
| ###
| 4.83
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Oct-25 Thu
| 4.78
| 4.88
| 4.75
| 4.87
|
|
| 83.9
| 83.9
| 0.3 |
2007-Oct-24 Wed
| 4.81
| 4.86
| 4.81
| 4.83
|
|
| 73.3
| 73.3
| 0.3 |
2007-Oct-23 Tue
| 4.76
| ###
| 4.76
| 4.85
| 322,541
| 767,647
| 78.3
| 78.3
| ### |
2007-Oct-22 Mon
| 4.8
| 4.84
| 4.71
| 4.76
| 335,222
| 1,600,685
| ###
| ###
| ### |
2007-Oct-19 Fri
| ###
| ###
| 4.86
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2007-Oct-18 Thu
| 4.79
| ###
| 4.77
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 4.71
| 4.77
| ###
| 4.77
|
|
| ###
| ###
| ### |
2007-Oct-16 Tue
| 4.74
| 4.78
| 4.72
| 4.76
|
|
| ###
| ###
| ### |
2007-Oct-15 Mon
| 4.77
| 4.84
| 4.77
| 4.84
| 693,354
| ###
| 82.7
| 82.7
| 0.3 |
2007-Oct-12 Fri
| 4.73
| 4.8
| 4.73
| 4.77
|
|
| 75.1
| 75.1
| ### |
2007-Oct-11 Thu
| 4.77
| 4.77
| 4.7
| 4.73
| 226,525
| ###
| ###
| ###
| 0.3 |
2007-Oct-10 Wed
| ###
| 4.78
| ###
| 4.78
| 296,488
| ###
| 89.3
| 89.3
| ### |
2007-Oct-09 Tue
| 4.7
| 4.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| 4.5
| 4.7
| 4.5
| 4.7
|
|
| 91.3
| 91.3
| 0.3 |
2007-Oct-05 Fri
| ###
| 4.45
| 4.27
| 4.45
|
|
| 86.7
| 86.7
| 0.3 |
2007-Oct-04 Thu
| 4.2
| 4.27
| ###
| 4.22
|
|
| ###
| ###
| ### |
2007-Oct-03 Wed
| ###
| ###
| 4.21
| 4.23
| 264,083
| ###
| ###
| ###
| 0.3 |
2007-Oct-02 Tue
| ###
| 4.45
| ###
| ###
| 502,774
| 1,118,672
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 4.25
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2007-Sep-28 Fri
| ###
| 4.24
| ###
| 4.22
| 537,976
| ###
| ###
| ###
| ### |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
| 135,856
| 0
| 25.8
| 25.8
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
| 75,920
| 0
| 79.7
| 79.7
| 0.0 |
2007-Sep-25 Tue
| 4.2
| 4.2
| ###
| ###
| 303,488
| 637,324
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| 4.25
| ###
| 4.2
| 414,082
| 879,924
| 62.9
| 62.9
| ### |
2007-Sep-21 Fri
| ###
| 4.23
| ###
| 4.2
|
|
| 72.4
| 72.4
| ### |
2007-Sep-20 Thu
| 4.2
| 4.23
| ###
| 4.2
| 1,391,943
| 2,943,959
| ###
| ###
| ### |
2007-Sep-19 Wed
| ###
| 4.22
| ###
| 4.2
|
|
| ###
| ###
| ### |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
| 730,287
| 0
| 20.4
| 20.4
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
| 160,687
| 0
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| ###
| 4.2
| ###
| ###
| 398,749
| 837,372
| 25.9
| 25.9
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| 4.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| ###
| 4.28
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2007-Sep-03 Mon
| 4.29
| ###
| ###
| ###
| 281,484
| 0
| 12.4
| 12.4
| 0.0 |
2007-Aug-31 Fri
| 4.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| ###
| 4.25
| 518,850
| 0
| ###
| ###
| ### |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
| 2,562,177
| 0
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| 4
| 1,193,459
| 0
| ###
| ###
| 0.3 |
2007-Aug-17 Fri
| ###
| ###
| 3.83
| 3.85
| 1,648,656
| 3,157,176
| ###
| ###
| 0.3 |
2007-Aug-16 Thu
| 4
| ###
| 3.57
| 3.8
| 3,209,850
| 5,729,582
| ###
| ###
| ### |
2007-Aug-15 Wed
| 4.22
| 4.22
| 3.84
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2007-Aug-14 Tue
| 4.5
| 4.56
| 4.44
| 4.46
| 971,673
| 4,372,528
| 45.6
| 45.6
| 0.3 |
2007-Aug-13 Mon
| 4.73
| 4.73
| 4.48
| 4.48
|
|
| 9.5
| 9.5
| ### |
2007-Aug-10 Fri
| 4.73
| 4.74
| 4.51
| 4.56
|
|
| ###
| ###
| 0.3 |
2007-Aug-09 Thu
| 4.8
| ###
| ###
| 4.82
| 764,140
| 0
| ###
| ###
| 0.3 |
2007-Aug-08 Wed
| 4.7
| 4.78
| ###
| 4.7
|
|
| 56.6
| 56.6
| 0.3 |
2007-Aug-07 Tue
| 4.78
| 4.78
| ###
| ###
| 558,659
| ###
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 4.57
| 4.59
| 4.46
| 4.55
|
|
| 52.7
| 52.7
| 0.3 |
2007-Aug-03 Fri
| 4.81
| 4.89
| ###
| 4.71
| 670,188
| ###
| 24.1
| 24.1
| ### |
2007-Aug-02 Thu
| 5
| ###
| 4.75
| 4.85
|
|
| 25.6
| 25.6
| ### |
2007-Aug-01 Wed
| ###
| ###
| 4.8
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
| 932,078
| 0
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| 5.28
| 865,985
| 0
| 22.9
| 22.9
| 0.4 |
2007-Jul-27 Fri
| 5.2
| ###
| ###
| 5.26
| 886,958
| 0
| 75.1
| 75.1
| 0.4 |
2007-Jul-26 Thu
| 5.45
| 5.45
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2007-Jul-25 Wed
| ###
| 5.49
| ###
| 5.41
|
|
| 77.1
| 77.1
| ### |
2007-Jul-24 Tue
| 5.42
| 5.54
| ###
| 5.49
| 703,887
| ###
| 76.0
| 76.0
| 0.4 |
2007-Jul-23 Mon
| 5.45
| 5.48
| ###
| ###
| 1,003,588
| ###
| 21.5
| 21.5
| 0.0 |
2007-Jul-20 Fri
| ###
| 5.46
| ###
| 5.46
| 493,359
| 1,346,870
| ###
| ###
| ### |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 281,675
| 0
| 68.5
| 68.5
| 0.0 |
2007-Jul-18 Wed
| 5.29
| ###
| 5.28
| ###
| 563,452
| ###
| 71.9
| 71.9
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| 5.26
| 5.29
|
|
| ###
| ###
| 0.4 |
2007-Jul-16 Mon
| 5.23
| ###
| 5.23
| ###
| 239,958
| ###
| 78.4
| 78.4
| 0.0 |
2007-Jul-13 Fri
| 5.21
| 5.25
| 5.2
| 5.23
|
|
| 69.8
| 69.8
| ### |
2007-Jul-12 Thu
| 5.29
| 5.29
| 5.2
| 5.25
| 592,042
| ###
| ###
| ###
| 0.4 |
2007-Jul-11 Wed
| ###
| ###
| 5.27
| 5.29
|
|
| ###
| ###
| 0.4 |
2007-Jul-10 Tue
| ###
| ###
| 5.27
| ###
| 476,579
| 1,255,785
| 33.6
| 33.6
| 0.0 |
2007-Jul-09 Mon
| 5.4
| 5.4
| ###
| ###
| 204,122
| 551,129
| 32.0
| 32.0
| 0.0 |
2007-Jul-06 Fri
| ###
| 5.42
| 5.27
| 5.4
|
|
| ###
| ###
| 0.4 |
2007-Jul-05 Thu
| ###
| ###
| 5.22
| ###
| 615,178
| ###
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| 5.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| 5.46
| 5.48
| ###
| 5.42
| 515,888
| ###
| ###
| ###
| 0.4 |
2007-Jun-29 Fri
| 5.47
| 5.5
| 5.42
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-Jun-28 Thu
| 5.4
| 5.5
| 5.4
| 5.5
| 1,375,729
| 7,497,723
| ###
| ###
| 0.4 |
2007-Jun-27 Wed
| 5.47
| 5.47
| ###
| 5.4
|
|
| 41.4
| 41.4
| 0.4 |
2007-Jun-26 Tue
| 5.58
| 5.58
| 5.45
| 5.5
| 1,010,652
| 5,573,745
| ###
| ###
| 0.4 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 992,178
| 0
| 91.7
| 91.7
| 0.0 |
2007-Jun-22 Fri
| 5.25
| 5.43
| 5.25
| ###
| 2,361,541
| 12,610,628
| 82.4
| 82.4
| 0.0 |
2007-Jun-21 Thu
| 5.24
| 5.24
| ###
| 5.2
|
|
| ###
| ###
| ### |
2007-Jun-20 Wed
| ###
| 5.24
| ###
| ###
| 425,527
| 1,114,880
| 66.5
| 66.5
| 0.0 |
2007-Jun-19 Tue
| 5.2
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 5.2
| 5.26
| ###
| 5.2
|
|
| 67.5
| 67.5
| ### |
2007-Jun-15 Fri
| ###
| 5.2
| ###
| 5.2
|
|
| 81.7
| 81.7
| ### |
2007-Jun-14 Thu
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| 5
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| 5
|
|
| 78.2
| 78.2
| 0.4 |
2007-Jun-08 Fri
| ###
| 5
| 4.86
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| 5.2
| 5.2
| ###
| 5
|
|
| 9.4
| 9.4
| 0.4 |
2007-Jun-05 Tue
| 5.24
| 5.27
| ###
| ###
| 568,154
| 1,497,085
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 5.23
| 5.28
| 5.21
| 5.24
| 684,550
| ###
| 66.8
| 66.8
| 0.4 |
2007-Jun-01 Fri
| ###
| 5.22
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2007-May-31 Thu
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2007-May-30 Wed
| 5.22
| 5.22
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2007-May-29 Tue
| 5.28
| 5.29
| 5.24
| 5.24
|
|
| 28.9
| 28.9
| 0.4 |
2007-May-28 Mon
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| 5.27
| ###
| 5.23
| ###
| 933,286
| 2,440,542
| 72.8
| 72.8
| 0.0 |
2007-May-24 Thu
| ###
| 5.29
| 5
| 5.29
|
|
| ###
| ###
| 0.4 |
2007-May-23 Wed
| ###
| 5.22
| ###
| 5.2
| 2,055,026
| ###
| 65.9
| 65.9
| ### |
2007-May-22 Tue
| 5.22
| 5.27
| ###
| 5.2
|
|
| 38.1
| 38.1
| ### |
2007-May-21 Mon
| ###
| 5.28
| ###
| 5.24
| 2,004,555
| 5,292,025
| ###
| ###
| 0.4 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
| 2,461,886
| 0
| ###
| ###
| 0.0 |
2007-May-16 Wed
| 4.8
| ###
| 4.76
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-15 Tue
| 4.85
| 4.89
| 4.76
| 4.77
|
|
| 23.4
| 23.4
| ### |
2007-May-14 Mon
| 4.8
| ###
| 4.78
| 4.88
| 1,542,350
| ###
| 81.8
| 81.8
| 0.3 |
2007-May-11 Fri
| 4.72
| 4.76
| 4.71
| 4.75
| 445,380
| 2,108,874
| 72.1
| 72.1
| ### |
2007-May-10 Thu
| ###
| 4.77
| ###
| 4.77
|
|
| 81.5
| 81.5
| ### |
2007-May-09 Wed
| ###
| 4.7
| 4.57
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2007-May-08 Tue
| 4.56
| 4.59
| 4.53
| 4.56
| 495,446
| ###
| 71.5
| 71.5
| 0.3 |
2007-May-07 Mon
| 4.54
| 4.56
| 4.5
| 4.56
| 387,273
| 1,754,346
| 69.9
| 69.9
| 0.3 |
2007-May-04 Fri
| 4.5
| 4.55
| 4.5
| 4.54
|
|
| ###
| ###
| 0.3 |
2007-May-03 Thu
| 4.54
| 4.55
| 4.48
| 4.55
| 439,382
| ###
| 65.2
| 65.2
| 0.3 |
2007-May-02 Wed
| 4.48
| 4.55
| 4.46
| 4.52
|
|
| 70.5
| 70.5
| 0.3 |
2007-May-01 Tue
| ###
| 4.52
| ###
| 4.44
| 616,483
| 1,393,251
| ###
| ###
| 0.3 |
2007-Apr-30 Mon
| 4.28
| ###
| 4.25
| ###
| 385,223
| ###
| 70.9
| 70.9
| 0.0 |
2007-Apr-27 Fri
| 4.25
| 4.28
| 4.21
| 4.25
|
|
| 71.7
| 71.7
| ### |
2007-Apr-26 Thu
| 4.22
| 4.27
| 4.22
| 4.25
| 524,547
| ###
| ###
| ###
| ### |
2007-Apr-24 Tue
| ###
| 4.23
| ###
| 4.2
| 915,072
| 1,935,377
| ###
| ###
| ### |
2007-Apr-23 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
| 248,481
| 0
| 44.7
| 44.7
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 55,680
| 0
| 74.3
| 74.3
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
| 283,829
| 0
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2007-Apr-13 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| 4.2
| ###
| ###
| 125,277
| 263,081
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2007-Apr-10 Tue
| ###
| 4.21
| ###
| ###
| 690,443
| 1,453,382
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 4.22
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|