End of day Prices (full format), 600 Days for (BEC) BECTON PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -10.82 |
2008-Nov-13 Thu
| 0.145
| 0.145
| ###
| ###
| 675,624
| 48,982
| 14.6
| 14.6
| 0.0 |
2008-Nov-12 Wed
| 0.145
| ###
| ###
| 0.145
|
|
| 74.7
| 74.7
| ### |
2008-Nov-11 Tue
| ###
| 0.185
| 0.145
| ###
| 715,358
| ###
| 2.3
| 2.3
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| 0.155
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| 0.185
| 0.185
| 435,821
| ###
| ###
| ###
| ### |
2008-Nov-06 Thu
| 0.185
| 0.2
| ###
| ###
| 670,189
| ###
| 89.5
| 89.5
| 0.0 |
2008-Nov-05 Wed
| 0.2
| 0.2
| 0.185
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2008-Nov-04 Tue
| 0.2
| 0.2
| 0.185
| ###
| 1,079,687
| ###
| ###
| ###
| 0.0 |
2008-Nov-03 Mon
| 0.2
| ###
| 0.185
| ###
| 650,144
| ###
| 8.7
| 8.7
| 0.0 |
2008-Oct-31 Fri
| 0.22
| 0.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| 0.22
| 0.245
| 0.2
| 0.21
| 902,472
| ###
| 12.3
| 12.3
| ### |
2008-Oct-29 Wed
| 0.255
| 0.285
| ###
| 0.21
|
|
| ###
| ###
| ### |
2008-Oct-28 Tue
| 0.2
| 0.26
| 0.2
| 0.23
| 1,987,378
| ###
| 97.1
| 97.1
| ### |
2008-Oct-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-24 Fri
| 0.155
| 0.155
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2008-Oct-23 Thu
| ###
| 0.155
| ###
| ###
| 6,336,685
| ###
| 14.3
| 14.3
| 0.0 |
2008-Oct-22 Wed
| 0.24
| 0.24
| 0.155
| 0.155
| 3,273,854
| 646,586
| ###
| ###
| ### |
2008-Oct-21 Tue
| 0.28
| ###
| 0.22
| 0.22
| 1,765,081
| 194,158
| 0.8
| 0.8
| 0.0 |
2008-Oct-20 Mon
| 0.27
| 0.285
| 0.25
| 0.25
| 732,959
| ###
| 10.3
| 10.3
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| ###
| 0.27
| 888,752
| 0
| 12.1
| 12.1
| ### |
2008-Oct-16 Thu
| ###
| ###
| 0.27
| 0.275
| 1,610,028
| 217,353
| ###
| ###
| ### |
2008-Oct-15 Wed
| ###
| 0.355
| ###
| ###
| 948,647
| 168,384
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| 0.375
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2008-Oct-13 Mon
| ###
| 0.375
| ###
| ###
| 785,779
| ###
| 82.2
| 82.2
| 0.0 |
2008-Oct-10 Fri
| ###
| ###
| 0.26
| ###
| 1,500,027
| ###
| 86.0
| 86.0
| 0.0 |
2008-Oct-09 Thu
| 0.44
| 0.44
| ###
| ###
|
|
| 1.1
| 1.1
| 0.0 |
2008-Oct-08 Wed
| 0.47
| 0.47
| 0.4
| 0.4
|
|
| 3.6
| 3.6
| 0.0 |
2008-Oct-07 Tue
| 0.47
| 0.475
| 0.43
| 0.47
| 325,884
| ###
| 63.0
| 63.0
| ### |
2008-Oct-06 Mon
| 0.54
| ###
| 0.475
| 0.475
| 343,544
| ###
| ###
| ###
| ### |
2008-Oct-03 Fri
| ###
| 0.53
| 0.47
| 0.485
| 710,173
| 355,086
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| ###
| ###
| ###
| ###
| 592,029
| 0
| 6.2
| 6.2
| 0.0 |
2008-Oct-01 Wed
| 0.56
| ###
| 0.525
| 0.525
|
|
| 8.3
| 8.3
| 0.0 |
2008-Sep-30 Tue
| 0.555
| ###
| 0.52
| 0.52
| 285,374
| ###
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| ###
| ###
| 289,725
| 0
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| ###
| 0.655
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2008-Sep-23 Tue
| 0.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| 0.7
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2008-Sep-19 Fri
| 0.7
| 0.74
| ###
| ###
| 701,624
| ###
| 6.1
| 6.1
| 0.0 |
2008-Sep-18 Thu
| 0.7
| 0.83
| 0.645
| ###
| 466,522
| 344,059
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 0.77
| 0.79
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2008-Sep-16 Tue
| ###
| 0.775
| 0.74
| 0.77
| 533,856
| ###
| ###
| ###
| 0.1 |
2008-Sep-15 Mon
| 0.77
| 0.8
| 0.77
| 0.79
| 370,655
| ###
| ###
| ###
| ### |
2008-Sep-12 Fri
| 0.785
| 0.8
| 0.76
| 0.8
| 505,043
| ###
| ###
| ###
| 0.1 |
2008-Sep-11 Thu
| 0.855
| 0.855
| 0.785
| 0.785
|
|
| ###
| ###
| ### |
2008-Sep-10 Wed
| 0.79
| 0.81
| 0.77
| 0.81
|
|
| 86.6
| 86.6
| 0.1 |
2008-Sep-09 Tue
| 0.75
| 0.8
| 0.75
| 0.8
|
|
| ###
| ###
| 0.1 |
2008-Sep-08 Mon
| 0.775
| 0.775
| 0.745
| 0.75
| 822,485
| 625,088
| ###
| ###
| ### |
2008-Sep-05 Fri
| 0.785
| ###
| 0.745
| 0.775
| 614,624
| 228,947
| 23.9
| 23.9
| 0.1 |
2008-Sep-04 Thu
| ###
| 0.83
| 0.79
| ###
| 514,859
| ###
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 0.76
| ###
| 0.75
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2008-Sep-02 Tue
| 0.79
| ###
| 0.78
| 0.78
|
|
| 21.5
| 21.5
| 0.1 |
2008-Sep-01 Mon
| ###
| 0.81
| 0.76
| 0.785
|
|
| ###
| ###
| ### |
2008-Aug-29 Fri
| ###
| 0.8
| 0.7
| 0.75
| 1,001,554
| ###
| ###
| ###
| ### |
2008-Aug-28 Thu
| ###
| 0.74
| ###
| ###
| 987,774
| 365,476
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| 0.79
| 0.79
| 0.675
| ###
| 847,379
| ###
| ###
| ###
| 0.0 |
2008-Aug-26 Tue
| 0.85
| ###
| 0.76
| 0.76
| 1,147,541
| ###
| ###
| ###
| 0.1 |
2008-Aug-25 Mon
| 0.825
| 0.855
| 0.79
| 0.8
| 718,874
| 591,273
| 14.2
| 14.2
| 0.1 |
2008-Aug-22 Fri
| 0.81
| 0.82
| 0.78
| ###
| 681,387
| ###
| 67.5
| 67.5
| 0.0 |
2008-Aug-21 Thu
| ###
| 0.85
| ###
| 0.8
| 1,128,089
| ###
| 93.0
| 93.0
| 0.1 |
2008-Aug-20 Wed
| 0.81
| 0.86
| ###
| 0.75
| 1,975,873
| 849,625
| ###
| ###
| ### |
2008-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| 1.085
| 1.085
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
| 299,085
| 0
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 1,280,045
| 0
| 67.0
| 67.0
| 0.0 |
2008-Aug-13 Wed
| ###
| 1.125
| ###
| 1.085
| 2,410,151
| ###
| 35.8
| 35.8
| 0.1 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
| 453,759
| 0
| 95.8
| 95.8
| 0.0 |
2008-Aug-11 Mon
| ###
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| 0.985
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-06 Wed
| ###
| 1.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| ###
| ###
| 114,084
| 0
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| ###
| ###
| 397,783
| 0
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| 1.2
| 1.2
| ###
| ###
| 368,771
| ###
| 12.4
| 12.4
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2008-Jul-29 Tue
| 1.21
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2008-Jul-28 Mon
| 1.355
| 1.355
| 1.155
| 1.245
| 824,255
| 1,034,440
| 4.2
| 4.2
| 0.1 |
2008-Jul-25 Fri
| 1.46
| 1.46
| ###
| 1.385
| 282,276
| ###
| 8.4
| 8.4
| 0.1 |
2008-Jul-24 Thu
| ###
| 1.485
| ###
| 1.46
| 218,322
| ###
| 96.9
| 96.9
| 0.1 |
2008-Jul-23 Wed
| 1.29
| 1.355
| 1.27
| ###
| 632,887
| ###
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| 1.24
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2008-Jul-21 Mon
| ###
| 1.42
| ###
| ###
| 419,125
| 297,578
| 95.1
| 95.1
| 0.0 |
2008-Jul-18 Fri
| 1.24
| 1.245
| ###
| ###
| 2,062,389
| ###
| 24.6
| 24.6
| 0.0 |
2008-Jul-17 Thu
| ###
| 1.245
| 1.22
| 1.22
| 361,648
| ###
| ###
| ###
| 0.1 |
2008-Jul-16 Wed
| 1.21
| 1.25
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2008-Jul-15 Tue
| 1.23
| 1.275
| 1.23
| 1.26
| 386,170
| 483,677
| 90.7
| 90.7
| ### |
2008-Jul-14 Mon
| 1.28
| ###
| 1.27
| 1.28
|
|
| 78.0
| 78.0
| ### |
2008-Jul-11 Fri
| ###
| ###
| 1.27
| ###
| 606,947
| ###
| ###
| ###
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| 1.375
| 1.375
| 1.345
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2008-Jul-08 Tue
| ###
| 1.355
| ###
| 1.345
| 532,258
| ###
| 85.5
| 85.5
| ### |
2008-Jul-07 Mon
| ###
| 1.355
| ###
| 1.355
| 145,982
| ###
| 81.4
| 81.4
| ### |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| 1.345
| 1.345
|
|
| 36.3
| 36.3
| ### |
2008-Jul-02 Wed
| 1.4
| 1.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| 1.52
| 1.52
| ###
| 1.4
|
|
| 3.7
| 3.7
| ### |
2008-Jun-30 Mon
| 1.4
| 1.47
| 1.385
| 1.43
| 635,525
| ###
| ###
| ###
| 0.1 |
2008-Jun-27 Fri
| ###
| 1.47
| ###
| ###
| 924,642
| ###
| 8.3
| 8.3
| 0.0 |
2008-Jun-26 Thu
| 1.47
| 1.49
| 1.445
| 1.455
| 249,871
| 366,685
| ###
| ###
| ### |
2008-Jun-25 Wed
| 1.5
| 1.53
| 1.44
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2008-Jun-24 Tue
| 1.475
| 1.51
| 1.41
| 1.5
| 523,753
| 764,679
| 80.2
| 80.2
| 0.1 |
2008-Jun-23 Mon
| ###
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| ###
| 1.77
| ###
| 1.7
|
|
| ###
| ###
| ### |
2008-Jun-19 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| 1.59
| 1.685
| 1,170,982
| ###
| ###
| ###
| ### |
2008-Jun-17 Tue
| ###
| ###
| 1.59
| 1.59
|
|
| 23.7
| 23.7
| ### |
2008-Jun-16 Mon
| ###
| ###
| 1.585
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| 1.585
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2008-Jun-12 Thu
| 1.75
| 1.75
| 1.645
| 1.645
|
|
| ###
| ###
| 0.1 |
2008-Jun-11 Wed
| 1.75
| ###
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2008-Jun-10 Tue
| 1.78
| 1.78
| 1.73
| 1.745
| 485,680
| ###
| ###
| ###
| 0.1 |
2008-Jun-06 Fri
| 1.725
| 1.81
| 1.725
| 1.78
| 287,159
| 507,553
| 88.3
| 88.3
| 0.1 |
2008-Jun-05 Thu
| 1.72
| 1.8
| ###
| 1.77
| 432,950
| 389,655
| 88.4
| 88.4
| ### |
2008-Jun-04 Wed
| 1.855
| 1.86
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2008-Jun-03 Tue
| 1.77
| ###
| ###
| 1.855
|
|
| 93.0
| 93.0
| 0.1 |
2008-Jun-02 Mon
| 1.79
| ###
| 1.77
| 1.785
| 316,625
| ###
| 40.5
| 40.5
| 0.1 |
2008-May-30 Fri
| 1.8
| 1.8
| 1.75
| 1.76
| 372,546
| ###
| ###
| ###
| 0.1 |
2008-May-29 Thu
| 1.75
| 1.8
| ###
| 1.8
| 653,326
| ###
| 83.4
| 83.4
| 0.1 |
2008-May-28 Wed
| 1.75
| 1.79
| ###
| 1.75
|
|
| 75.8
| 75.8
| 0.1 |
2008-May-27 Tue
| 1.925
| ###
| 1.8
| 1.8
| 766,652
| 689,986
| ###
| ###
| 0.1 |
2008-May-26 Mon
| 1.88
| ###
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2008-May-23 Fri
| 1.945
| ###
| 1.87
| ###
| 515,252
| ###
| 19.6
| 19.6
| 0.0 |
2008-May-22 Thu
| ###
| 1.955
| ###
| 1.945
|
|
| 69.3
| 69.3
| 0.1 |
2008-May-21 Wed
| ###
| ###
| ###
| ###
| 1,310,673
| 0
| ###
| ###
| 0.0 |
2008-May-20 Tue
| ###
| ###
| 1.88
| 1.955
|
|
| 71.8
| 71.8
| ### |
2008-May-19 Mon
| 2
| 2
| ###
| 1.985
| 641,849
| 641,849
| 31.3
| 31.3
| ### |
2008-May-16 Fri
| ###
| ###
| ###
| 2
|
|
| 30.0
| 30.0
| 0.1 |
2008-May-15 Thu
| ###
| ###
| ###
| ###
| 1,061,653
| 0
| 65.0
| 65.0
| 0.0 |
2008-May-14 Wed
| ###
| ###
| ###
| 2
| 812,558
| 0
| 73.6
| 73.6
| 0.1 |
2008-May-13 Tue
| ###
| ###
| ###
| ###
| 3,541,625
| 0
| 71.8
| 71.8
| 0.0 |
2008-May-12 Mon
| ###
| 2
| ###
| ###
| 2,143,976
| 2,143,976
| 73.2
| 73.2
| 0.0 |
2008-May-09 Fri
| ###
| ###
| ###
| 1.975
|
|
| 77.6
| 77.6
| ### |
2008-May-08 Thu
| ###
| ###
| ###
| ###
| 893,726
| 0
| 26.0
| 26.0
| 0.0 |
2008-May-07 Wed
| 1.975
| 1.985
| ###
| ###
| 1,067,472
| ###
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
| 185,424
| 0
| 16.2
| 16.2
| 0.0 |
2008-May-05 Mon
| 1.975
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2008-May-02 Fri
| ###
| 2
| ###
| 1.985
|
|
| 78.2
| 78.2
| ### |
2008-May-01 Thu
| 2
| 2
| 1.88
| ###
| 260,940
| 506,223
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| 1.885
| ###
| 1.855
| ###
| 953,923
| ###
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| 1.83
| ###
| 1.83
| 1.88
| 734,549
| ###
| ###
| ###
| 0.1 |
2008-Apr-28 Mon
| ###
| ###
| 1.83
| 1.86
|
|
| 15.4
| 15.4
| 0.1 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2008-Apr-23 Wed
| ###
| 1.955
| ###
| ###
| 244,845
| ###
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| 2
| ###
| ###
| 2
| 239,840
| 0
| 66.6
| 66.6
| 0.1 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
| 543,977
| 0
| 19.4
| 19.4
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| ###
| ###
| 366,171
| 0
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
| 202,079
| 0
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2008-Apr-10 Thu
| 2.24
| 2.24
| ###
| ###
| 194,421
| 217,751
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| 2.28
| 2.29
| ###
| 2.22
| 308,055
| 352,722
| ###
| ###
| 0.2 |
2008-Apr-08 Tue
| ###
| ###
| 2.22
| 2.25
| 515,788
| 572,524
| 21.2
| 21.2
| ### |
2008-Apr-07 Mon
| 2.26
| ###
| 2.2
| 2.28
| 422,080
| 464,288
| 72.3
| 72.3
| 0.2 |
2008-Apr-04 Fri
| 2.28
| 2.29
| 2.22
| 2.25
| 661,226
| ###
| ###
| ###
| ### |
2008-Apr-03 Thu
| 2.24
| 2.28
| 2.2
| 2.22
| 367,422
| 823,025
| 27.3
| 27.3
| 0.2 |
2008-Apr-02 Wed
| 2.21
| 2.29
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2008-Apr-01 Tue
| 2.2
| 2.25
| ###
| ###
| 551,322
| ###
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2008-Mar-28 Fri
| 2.27
| ###
| 2.25
| 2.29
| 726,474
| 817,283
| ###
| ###
| ### |
2008-Mar-27 Thu
| 2.2
| ###
| ###
| 2.27
| 390,481
| 0
| ###
| ###
| 0.2 |
2008-Mar-26 Wed
| 2.2
| ###
| ###
| 2.29
| 670,155
| 0
| 86.0
| 86.0
| ### |
2008-Mar-25 Tue
| ###
| ###
| ###
| 2.25
| 704,553
| 0
| 96.8
| 96.8
| ### |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
| 316,489
| 0
| 69.1
| 69.1
| 0.0 |
2008-Mar-18 Tue
| ###
| 2
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| ###
| 2
| 193,475
| 0
| 18.4
| 18.4
| 0.1 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
| 804,120
| 0
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| 2.2
| 2.2
| ###
| ###
| 120,282
| ###
| 10.6
| 10.6
| 0.0 |
2008-Mar-12 Wed
| 2.23
| ###
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2008-Mar-11 Tue
| 2.27
| 2.27
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2008-Mar-10 Mon
| ###
| 2.28
| ###
| 2.28
| 1,145,481
| 1,305,848
| 97.8
| 97.8
| 0.2 |
2008-Mar-07 Fri
| 2.45
| 2.45
| ###
| 2.2
| 538,844
| 660,083
| ###
| ###
| 0.2 |
2008-Mar-06 Thu
| 2.53
| 2.53
| 2.4
| 2.41
|
|
| 10.5
| 10.5
| 0.2 |
2008-Mar-05 Wed
| 2.53
| ###
| 2.48
| 2.5
|
|
| 36.1
| 36.1
| 0.2 |
2008-Mar-04 Tue
| 2.73
| 2.76
| 2.5
| 2.57
| 438,989
| 1,154,541
| 11.2
| 11.2
| ### |
2008-Mar-03 Mon
| ###
| ###
| 2.46
| ###
| 261,524
| 321,674
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| ###
| ###
| 508,470
| 0
| 97.9
| 97.9
| 0.0 |
2008-Feb-28 Thu
| ###
| 2.75
| 2.57
| 2.57
| 438,357
| 1,166,029
| 19.9
| 19.9
| ### |
2008-Feb-27 Wed
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| 2.49
| ###
| 2.49
| 2.55
|
|
| 83.6
| 83.6
| 0.2 |
2008-Feb-25 Mon
| 2.42
| 2.5
| ###
| ###
| 103,280
| ###
| 25.5
| 25.5
| 0.0 |
2008-Feb-22 Fri
| 2.43
| 2.5
| 2.42
| 2.48
|
|
| 79.7
| 79.7
| 0.2 |
2008-Feb-21 Thu
| 2.5
| 2.5
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2008-Feb-20 Wed
| 2.45
| 2.52
| 2.45
| 2.5
| 317,051
| 787,871
| 84.8
| 84.8
| 0.2 |
2008-Feb-19 Tue
| 2.56
| 2.59
| 2.42
| 2.45
| 249,947
| ###
| 8.9
| 8.9
| 0.2 |
2008-Feb-18 Mon
| 2.56
| ###
| 2.56
| 2.59
|
|
| ###
| ###
| 0.2 |
2008-Feb-15 Fri
| 2.7
| 2.7
| 2.57
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2008-Feb-14 Thu
| 2.8
| 2.8
| ###
| ###
| 3,251,347
| 4,551,885
| 8.3
| 8.3
| 0.0 |
2008-Feb-13 Wed
| 2.74
| 2.8
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Feb-12 Tue
| 2.7
| 2.86
| ###
| 2.85
|
|
| ###
| ###
| ### |
2008-Feb-11 Mon
| ###
| ###
| ###
| 2.87
|
|
| ###
| ###
| ### |
2008-Feb-08 Fri
| ###
| ###
| 2.85
| ###
| 85,444
| 121,757
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| 2.86
| ###
| 175,780
| ###
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
| 272,578
| 0
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| 2.86
| ###
| 160,781
| ###
| 41.7
| 41.7
| 0.0 |
2008-Feb-04 Mon
| ###
| 3
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2008-Feb-01 Fri
| ###
| ###
| 2.83
| 2.86
| 390,588
| 552,682
| 11.7
| 11.7
| 0.2 |
2008-Jan-31 Thu
| ###
| ###
| 2.82
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| 2.89
| ###
| 212,374
| 306,880
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| 2.85
| ###
| 346,325
| ###
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
| 274,947
| 0
| 12.5
| 12.5
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| 2.88
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| 2.85
| 2.86
|
|
| 11.1
| 11.1
| 0.2 |
2008-Jan-22 Tue
| ###
| ###
| 2.87
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
| 95,188
| 0
| 16.8
| 16.8
| 0.0 |
2008-Jan-18 Fri
| ###
| 3.29
| ###
| 3.28
| 360,723
| 593,389
| 89.9
| 89.9
| 0.2 |
2008-Jan-17 Thu
| ###
| ###
| 3.2
| 3.27
|
|
| 23.7
| 23.7
| ### |
2008-Jan-16 Wed
| 3.4
| 3.4
| ###
| ###
| 411,528
| ###
| 39.5
| 39.5
| 0.0 |
2008-Jan-15 Tue
| 3.46
| 3.53
| 3.45
| 3.53
|
|
| 86.6
| 86.6
| 0.3 |
2008-Jan-14 Mon
| ###
| ###
| 3.41
| 3.55
| 267,788
| 456,578
| ###
| ###
| ### |
2008-Jan-11 Fri
| 3.72
| 3.72
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2008-Jan-10 Thu
| 3.7
| 3.75
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2008-Jan-09 Wed
| ###
| 3.76
| ###
| 3.72
|
|
| 80.8
| 80.8
| 0.3 |
2008-Jan-08 Tue
| ###
| 3.78
| ###
| 3.77
| 104,489
| 197,484
| 89.7
| 89.7
| ### |
2008-Jan-07 Mon
| 3.58
| 3.71
| 3.58
| ###
| 430,523
| 1,569,256
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| 3.87
| 3.87
| 3.8
| 3.8
| 146,652
| ###
| ###
| ###
| ### |
2008-Jan-03 Thu
| 3.75
| 3.83
| 3.71
| 3.8
| 200,944
| 757,558
| ###
| ###
| ### |
2008-Jan-02 Wed
| 3.89
| 3.89
| 3.7
| 3.73
|
|
| 6.8
| 6.8
| ### |
2007-Dec-31 Mon
| 3.88
| ###
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2007-Dec-28 Fri
| 3.83
| 3.85
| 3.79
| 3.8
|
|
| ###
| ###
| ### |
2007-Dec-27 Thu
| ###
| ###
| 3.8
| 3.87
|
|
| 22.4
| 22.4
| ### |
2007-Dec-24 Mon
| ###
| ###
| 3.8
| ###
| 97,527
| ###
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| 3.75
| ###
| 222,123
| 416,480
| 64.1
| 64.1
| 0.0 |
2007-Dec-20 Thu
| 4
| 4
| 3.88
| ###
| 212,547
| ###
| 32.8
| 32.8
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2007-Dec-18 Tue
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| 4.27
| 4.27
| ###
| ###
| 511,488
| 1,092,026
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| 4.59
| 4.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| 4.89
| 4.4
| ###
| 385,152
| ###
| 25.1
| 25.1
| 0.0 |
2007-Dec-12 Wed
| 4.89
| 4.89
| 4.5
| 4.7
| 192,649
| 904,487
| ###
| ###
| 0.3 |
2007-Dec-11 Tue
| 4.79
| 4.89
| 4.75
| 4.87
|
|
| 80.9
| 80.9
| 0.3 |
2007-Dec-10 Mon
| 4.83
| 4.83
| 4.79
| 4.8
|
|
| 34.2
| 34.2
| 0.3 |
2007-Dec-07 Fri
| 4.84
| 4.84
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2007-Dec-06 Thu
| 4.85
| 4.85
| 4.82
| 4.83
| 185,320
| 896,022
| ###
| ###
| 0.3 |
2007-Dec-05 Wed
| 4.83
| 4.86
| 4.8
| 4.85
| 435,686
| ###
| 71.2
| 71.2
| ### |
2007-Dec-04 Tue
| 4.85
| 4.88
| 4.8
| 4.83
|
|
| 34.7
| 34.7
| 0.3 |
2007-Dec-03 Mon
| ###
| ###
| 4.82
| 4.85
| 167,059
| ###
| 29.3
| 29.3
| ### |
2007-Nov-30 Fri
| 4.78
| ###
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2007-Nov-29 Thu
| ###
| ###
| 4.78
| 4.78
| 90,042
| ###
| ###
| ###
| ### |
2007-Nov-28 Wed
| 4.82
| 4.87
| 4.82
| 4.84
| 347,627
| 1,684,252
| ###
| ###
| 0.3 |
2007-Nov-27 Tue
| 4.85
| 4.87
| 4.81
| 4.85
| 144,528
| ###
| ###
| ###
| ### |
2007-Nov-26 Mon
| 4.83
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 4.8
| 4.89
| 4.8
| 4.85
| 246,276
| ###
| ###
| ###
| ### |
2007-Nov-22 Thu
| 4.75
| 4.87
| 4.75
| 4.8
| 224,924
| 1,081,884
| ###
| ###
| 0.3 |
2007-Nov-21 Wed
| ###
| ###
| 4.75
| 4.75
|
|
| 12.5
| 12.5
| ### |
2007-Nov-20 Tue
| 5
| 5
| 4.82
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
| 243,842
| 0
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2007-Nov-15 Thu
| ###
| ###
| 4.8
| ###
| 119,328
| 286,387
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| 4.8
| ###
| 4.8
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| 4.71
| 4.76
|
|
| 13.6
| 13.6
| ### |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
| 115,779
| 0
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| 4.85
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
| 173,525
| 0
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| 5
|
|
| 80.8
| 80.8
| 0.4 |
2007-Nov-05 Mon
| ###
| 5
| ###
| ###
| 183,723
| ###
| 51.0
| 51.0
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| 4.75
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 136,075
| 0
| 71.5
| 71.5
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| 4.89
| ###
| 4.87
| 4.89
|
|
| 68.3
| 68.3
| ### |
2007-Oct-26 Fri
| 4.84
| 4.88
| 4.81
| 4.86
| 443,223
| ###
| 68.7
| 68.7
| 0.3 |
2007-Oct-25 Thu
| 4.88
| 4.89
| 4.76
| 4.81
|
|
| ###
| ###
| ### |
2007-Oct-24 Wed
| 4.89
| ###
| 4.86
| 4.89
| 113,453
| ###
| ###
| ###
| ### |
2007-Oct-23 Tue
| ###
| ###
| 4.8
| 4.89
| 153,981
| 369,554
| 23.7
| 23.7
| ### |
2007-Oct-22 Mon
| 4.74
| ###
| 4.74
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
| 212,579
| 0
| 33.1
| 33.1
| 0.0 |
2007-Oct-18 Thu
| 4.78
| ###
| 4.78
| 4.89
|
|
| ###
| ###
| ### |
2007-Oct-17 Wed
| 4.73
| 4.84
| ###
| 4.74
| 178,420
| 431,776
| 71.4
| 71.4
| 0.3 |
2007-Oct-16 Tue
| ###
| 4.73
| ###
| 4.73
| 530,753
| ###
| ###
| ###
| 0.3 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
| 214,755
| 0
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| 4.57
| ###
| 140,370
| 320,745
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| 4.56
| ###
| 4.56
| ###
| 460,275
| 1,049,427
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| 4.59
| 4.59
| 4.46
| 4.52
| 53,985
| 244,282
| 21.5
| 21.5
| 0.3 |
2007-Oct-09 Tue
| 4.45
| ###
| 4.45
| 4.59
| 79,682
| ###
| ###
| ###
| 0.3 |
2007-Oct-08 Mon
| ###
| ###
| 4.45
| 4.51
| 209,671
| ###
| 11.8
| 11.8
| 0.3 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
| 375,325
| 0
| 81.2
| 81.2
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
| 734,348
| 0
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| 4.55
| ###
| 4.5
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| 4.57
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
| 254,475
| 0
| 28.8
| 28.8
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 4.7
| 4.74
| ###
| ###
| 570,974
| ###
| 28.6
| 28.6
| 0.0 |
2007-Sep-24 Mon
| 4.56
| 4.7
| 4.56
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| 4.54
| 4.54
| 289,283
| 656,672
| 14.4
| 14.4
| 0.3 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
| 595,889
| 0
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 4.71
| 4.71
| ###
| ###
| 110,587
| ###
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| 4.59
| ###
| 1,131,358
| ###
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 4.82
| 4.82
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 4.58
| 4.85
| 4.57
| 4.81
|
|
| ###
| ###
| ### |
2007-Sep-13 Thu
| 4.45
| 4.56
| 4.45
| 4.56
| 121,147
| ###
| 88.3
| 88.3
| 0.3 |
2007-Sep-12 Wed
| 4.42
| 4.48
| 4.4
| 4.45
| 121,642
| ###
| ###
| ###
| 0.3 |
2007-Sep-11 Tue
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 4.45
| 4.45
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2007-Sep-06 Thu
| 4.4
| 4.45
| 4.4
| 4.45
| 498,274
| ###
| 76.6
| 76.6
| 0.3 |
2007-Sep-05 Wed
| 4.4
| 4.57
| 4.4
| 4.47
|
|
| ###
| ###
| ### |
2007-Sep-04 Tue
| 4.42
| 4.43
| ###
| 4.43
| 108,180
| ###
| ###
| ###
| ### |
2007-Sep-03 Mon
| 4.47
| 4.47
| ###
| 4.43
|
|
| 29.2
| 29.2
| ### |
2007-Aug-31 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-30 Thu
| 4.5
| 4.5
| 4.43
| 4.44
| 392,672
| 1,753,280
| 27.2
| 27.2
| 0.3 |
2007-Aug-29 Wed
| ###
| 4.54
| ###
| 4.42
|
|
| 69.5
| 69.5
| 0.3 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
| 216,752
| 0
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| 3.83
| 4
| 395,357
| ###
| 60.6
| 60.6
| 0.3 |
2007-Aug-22 Wed
| 4
| 4
| ###
| ###
| 59,187
| 118,374
| 32.9
| 32.9
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| 3.85
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 3.8
| 3.85
| 3.76
| 3.77
| 564,650
| ###
| ###
| ###
| ### |
2007-Aug-16 Thu
| 4
| 4
| 3.58
| 3.78
|
|
| 25.6
| 25.6
| 0.3 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| 4
| ###
| 378,685
| 757,370
| 33.5
| 33.5
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
| 619,224
| 0
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 4.2
| 4.2
| ###
| 4.2
|
|
| 61.9
| 61.9
| ### |
2007-Aug-08 Wed
| 4.21
| 4.29
| ###
| 4.24
| 431,122
| 924,756
| 62.7
| 62.7
| 0.3 |
2007-Aug-07 Tue
| ###
| 4.28
| ###
| 4.22
|
|
| 74.3
| 74.3
| ### |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
| 146,054
| 0
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| ###
| 4.26
| ###
| ###
| 1,073,382
| ###
| 48.0
| 48.0
| 0.0 |
2007-Aug-01 Wed
| 4.4
| 4.42
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
| 457,248
| 0
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| 4.24
|
|
| 86.0
| 86.0
| 0.3 |
2007-Jul-26 Thu
| ###
| 4.23
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2007-Jul-25 Wed
| 4.25
| ###
| ###
| ###
| 327,789
| 0
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| 4.24
| 4.27
| 4.2
| 4.2
|
|
| 25.0
| 25.0
| ### |
2007-Jul-23 Mon
| 4.25
| 4.27
| 4.21
| 4.24
|
|
| ###
| ###
| 0.3 |
2007-Jul-20 Fri
| ###
| ###
| ###
| 4.25
| 250,185
| 0
| ###
| ###
| ### |
2007-Jul-19 Thu
| 4.2
| 4.28
| ###
| 4.28
|
|
| 81.5
| 81.5
| 0.3 |
2007-Jul-18 Wed
| ###
| 4.2
| ###
| ###
| 1,195,970
| ###
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 220,251
| 0
| 69.5
| 69.5
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| 4
|
|
| 19.8
| 19.8
| 0.3 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
| 155,582
| 0
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| 4
| 135,620
| 0
| 25.9
| 25.9
| 0.3 |
2007-Jul-11 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 220,388
| 0
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 584,129
| 0
| 27.4
| 27.4
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| 3.89
| ###
| 315,556
| 613,756
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 3.85
| ###
| 3.85
| 3.85
| 312,756
| 602,055
| ###
| ###
| 0.3 |
2007-Jul-03 Tue
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| 3.86
| ###
| 291,180
| 561,977
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 3.79
| ###
| 3.79
| ###
| 940,440
| ###
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| 3.8
| ###
| 3.73
| 352,149
| 669,083
| ###
| ###
| ### |
2007-Jun-27 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| 3.54
| ###
| 307,775
| ###
| 70.6
| 70.6
| 0.0 |
2007-Jun-21 Thu
| ###
| 3.5
| ###
| 3.5
|
|
| 90.8
| 90.8
| 0.3 |
2007-Jun-20 Wed
| 3.5
| 3.5
| 3.42
| 3.42
| 216,979
| 750,747
| 16.6
| 16.6
| 0.2 |
2007-Jun-19 Tue
| 3.4
| ###
| ###
| 3.49
|
|
| ###
| ###
| ### |
2007-Jun-18 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2007-Jun-15 Fri
| 3.4
| 3.42
| ###
| 3.41
| 177,144
| ###
| ###
| ###
| ### |
2007-Jun-14 Thu
| 3.45
| 3.45
| ###
| ###
| 508,677
| ###
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 3.45
| 3.48
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
2007-Jun-12 Tue
| 3.56
| ###
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2007-Jun-08 Fri
| ###
| ###
| 3.56
| 3.56
| 90,945
| 161,882
| ###
| ###
| 0.3 |
2007-Jun-07 Thu
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| 3.7
| ###
| 3.7
| 76,428
| ###
| ###
| ###
| 0.3 |
2007-Jun-05 Tue
| ###
| 3.7
| ###
| ###
| 110,972
| ###
| 79.8
| 79.8
| 0.0 |
2007-Jun-04 Mon
| 3.7
| 3.72
| ###
| ###
| 115,771
| ###
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| 3.7
| ###
| ###
| 205,086
| ###
| ###
| ###
| 0.0 |
2007-May-31 Thu
| 3.55
| ###
| 3.54
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-May-30 Wed
| 3.55
| 3.55
| 3.5
| 3.53
| 133,652
| 471,123
| 40.2
| 40.2
| 0.3 |
2007-May-29 Tue
| 3.55
| 3.55
| 3.5
| 3.54
| 432,520
| ###
| ###
| ###
| 0.3 |
2007-May-28 Mon
| ###
| ###
| 3.47
| 3.52
| 307,751
| 533,947
| 21.5
| 21.5
| ### |
2007-May-25 Fri
| ###
| ###
| ###
| ###
| 72,258
| 0
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2007-May-23 Wed
| 3.78
| 3.78
| ###
| ###
| 258,145
| ###
| ###
| ###
| 0.0 |
2007-May-22 Tue
| 3.8
| 3.8
| 3.77
| 3.78
| 70,446
| ###
| 36.6
| 36.6
| 0.3 |
2007-May-21 Mon
| 3.8
| 3.85
| 3.76
| 3.77
| 746,256
| ###
| 29.4
| 29.4
| ### |
2007-May-18 Fri
| 3.8
| 3.8
| 3.76
| 3.77
| 122,427
| 462,774
| ###
| ###
| ### |
2007-May-17 Thu
| ###
| 3.86
| ###
| 3.79
|
|
| ###
| ###
| ### |
2007-May-16 Wed
| 3.74
| 3.74
| 3.57
| ###
| 8,656,447
| ###
| ###
| ###
| 0.0 |
2007-May-15 Tue
| 3.77
| 3.77
| 3.7
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-May-14 Mon
| 3.8
| 3.8
| 3.77
| 3.77
| 326,752
| 1,236,756
| 30.6
| 30.6
| ### |
2007-May-11 Fri
| 3.7
| 3.81
| ###
| 3.75
| 131,554
| ###
| 78.3
| 78.3
| 0.3 |
2007-May-10 Thu
| 3.81
| 3.82
| 3.74
| 3.75
| 95,747
| 361,923
| 20.7
| 20.7
| 0.3 |
2007-May-09 Wed
| 3.8
| 3.85
| 3.8
| 3.82
| 40,476
| 154,820
| 70.8
| 70.8
| 0.3 |
2007-May-08 Tue
| 3.8
| 3.85
| 3.8
| 3.82
|
|
| 74.7
| 74.7
| 0.3 |
2007-May-07 Mon
| 3.85
| 3.85
| 3.75
| 3.85
| 90,776
| 344,948
| ###
| ###
| 0.3 |
2007-May-04 Fri
| 3.8
| 3.86
| 3.72
| 3.84
|
|
| 71.2
| 71.2
| 0.3 |
2007-May-03 Thu
| ###
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
| 201,120
| 0
| ###
| ###
| 0.0 |
2007-May-01 Tue
| 3.56
| ###
| 3.56
| ###
| 410,571
| ###
| 83.4
| 83.4
| 0.0 |
2007-Apr-30 Mon
| 3.58
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| 3.75
| 3.75
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| 3.75
| 3.8
| 3.75
| 3.78
| 37,082
| 139,984
| 76.2
| 76.2
| 0.3 |
2007-Apr-24 Tue
| 3.78
| 3.85
| 3.75
| 3.8
|
|
| 73.1
| 73.1
| ### |
2007-Apr-23 Mon
| 3.8
| 3.84
| 3.75
| 3.78
| 211,573
| ###
| ###
| ###
| 0.3 |
2007-Apr-20 Fri
| 3.75
| 3.84
| ###
| 3.79
|
|
| ###
| ###
| ### |
2007-Apr-19 Thu
| 3.81
| ###
| 3.75
| 3.79
|
|
| 44.3
| 44.3
| ### |
2007-Apr-18 Wed
| ###
| ###
| 3.8
| 3.8
|
|
| 8.4
| 8.4
| ### |
2007-Apr-17 Tue
| ###
| ###
| 3.87
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
| 243,751
| 0
| 80.5
| 80.5
| 0.0 |
2007-Apr-13 Fri
| 4
| 4
| 3.85
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| 3.75
| 4
| 225,056
| 421,980
| 10.6
| 10.6
| 0.3 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
| 2,175,270
| 0
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| 4.2
| ###
| ###
| 179,326
| 376,584
| 31.2
| 31.2
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
| 132,226
| 0
| 80.7
| 80.7
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
| 477,925
| 0
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| 1,779,683
| 0
| 72.2
| 72.2
| 0.0 |
2007-Mar-22 Thu
| 3.85
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| 3.79
| 3.85
| 393,553
| 745,782
| 25.6
| 25.6
| 0.3 |
2007-Mar-20 Tue
| 3.84
| ###
| 3.84
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| 3.81
| 3.84
|
|
| ###
| ###
| 0.3 |
2007-Mar-16 Fri
| 3.7
| 3.85
| ###
| 3.85
| 1,138,324
| 2,191,273
| 92.3
| 92.3
| 0.3 |
2007-Mar-15 Thu
| 3.53
| ###
| 3.53
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2007-Mar-14 Wed
| 3.49
| 3.55
| 3.49
| 3.52
|
|
| 79.4
| 79.4
| ### |
2007-Mar-13 Tue
| 3.49
| 3.52
| 3.49
| 3.51
| 173,374
| 607,675
| ###
| ###
| ### |
2007-Mar-12 Mon
| 3.51
| 3.54
| 3.49
| 3.49
| 136,941
| 481,347
| 26.0
| 26.0
| ### |
2007-Mar-09 Fri
| 3.5
| 3.55
| 3.49
| 3.5
| 90,273
| ###
| ###
| ###
| 0.3 |
2007-Mar-08 Thu
| 3.5
| 3.5
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2007-Mar-07 Wed
| 3.49
| 3.5
| 3.45
| 3.5
| 2,449,757
| ###
| 63.1
| 63.1
| 0.3 |
2007-Mar-06 Tue
| 3.52
| 3.56
| 3.41
| 3.41
|
|
| 9.1
| 9.1
| ### |
2007-Mar-05 Mon
| 3.7
| 3.73
| 3.49
| ###
| 157,154
| 567,325
| 37.4
| 37.4
| 0.0 |
2007-Mar-02 Fri
| ###
| 3.76
| 3.58
| 3.74
| 688,846
| ###
| 90.6
| 90.6
| 0.3 |
2007-Mar-01 Thu
| 3.57
| ###
| 3.57
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2007-Feb-28 Wed
| 3.5
| 3.57
| 3.42
| 3.57
|
|
| 72.5
| 72.5
| 0.3 |
2007-Feb-27 Tue
| 3.55
| ###
| 3.54
| 3.54
| 251,848
| 445,770
| 42.4
| 42.4
| 0.3 |
2007-Feb-26 Mon
| 3.53
| 3.59
| 3.52
| 3.59
| 341,626
| 1,214,480
| 78.5
| 78.5
| ### |
2007-Feb-23 Fri
| 3.42
| 3.56
| 3.42
| 3.54
|
|
| 89.5
| 89.5
| 0.3 |
2007-Feb-22 Thu
| 3.48
| 3.48
| ###
| 3.41
| 367,074
| ###
| 18.2
| 18.2
| ### |
2007-Feb-21 Wed
| 3.55
| 3.56
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2007-Feb-20 Tue
| ###
| ###
| 3.53
| 3.54
|
|
| ###
| ###
| 0.3 |
2007-Feb-19 Mon
| 3.55
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| 3.42
| 3.58
| 3.41
| 3.56
|
|
| ###
| ###
| 0.3 |
2007-Feb-15 Thu
| 3.45
| 3.48
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2007-Feb-14 Wed
| 3.45
| 3.48
| 3.44
| 3.48
| 231,240
| ###
| ###
| ###
| 0.2 |
2007-Feb-13 Tue
| 3.48
| 3.48
| 3.45
| 3.45
| 275,327
| ###
| 27.4
| 27.4
| ### |
2007-Feb-12 Mon
| 3.47
| 3.48
| 3.46
| 3.46
|
|
| 36.7
| 36.7
| 0.2 |
2007-Feb-09 Fri
| 3.48
| 3.49
| 3.43
| 3.49
|
|
| 64.4
| 64.4
| ### |
2007-Feb-08 Thu
| 3.49
| 3.49
| 3.44
| 3.49
|
|
| 66.4
| 66.4
| ### |
2007-Feb-07 Wed
| 3.47
| 3.5
| 3.46
| 3.49
| 114,086
| ###
| ###
| ###
| ### |
2007-Feb-06 Tue
| 3.43
| 3.47
| 3.43
| 3.46
|
|
| 77.2
| 77.2
| 0.2 |
2007-Feb-05 Mon
| 3.46
| 3.46
| ###
| 3.41
| 340,746
| ###
| ###
| ###
| ### |
2007-Feb-02 Fri
| 3.49
| 3.49
| 3.41
| 3.45
|
|
| 24.7
| 24.7
| ### |
2007-Feb-01 Thu
| ###
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
| 326,388
| 0
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| 3.28
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2007-Jan-24 Wed
| 3.26
| ###
| 3.26
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| 3.25
| 3.25
| 173,652
| 282,184
| ###
| ###
| 0.2 |
2007-Jan-22 Mon
| 3.2
| ###
| ###
| 3.29
| 737,788
| 0
| ###
| ###
| ### |
2007-Jan-19 Fri
| 3.2
| 3.21
| ###
| 3.2
| 274,848
| ###
| 63.9
| 63.9
| 0.2 |
2007-Jan-18 Thu
| ###
| 3.22
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| 3
| ###
| 815,229
| 1,222,843
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2007-Jan-10 Wed
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
| 146,573
| 0
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
| 127,426
| 0
| 30.7
| 30.7
| 0.0 |
2007-Jan-03 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| 3
| 3
| ###
| 3
| 18,756
| ###
| ###
| ###
| 0.2 |
2006-Dec-29 Fri
| 3
| 3
| ###
| ###
| 183,524
| 275,286
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| 2.89
| ###
| 2.88
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| 2.89
| 2.89
| 132,322
| ###
| ###
| ###
| ### |
2006-Dec-21 Thu
| ###
| ###
| 2.88
| ###
| 587,186
| 845,547
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| 2.88
| ###
| 2.88
| ###
| 428,276
| ###
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| 2.87
| ###
| 2.87
| 2.88
| 596,123
| ###
| ###
| ###
| 0.2 |
2006-Dec-18 Mon
| ###
| ###
| 2.85
| 2.87
|
|
| 13.9
| 13.9
| ### |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| 3
| ###
| ###
| 254,756
| ###
| 70.1
| 70.1
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| ###
| 3
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Dec-08 Fri
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
| 1,485,171
| 0
| 37.9
| 37.9
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
| 882,547
| 0
| 26.0
| 26.0
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
| 404,759
| 0
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| 3
| ###
| 1,938,652
| 2,907,978
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
| 777,926
| 0
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
| 1,521,720
| 0
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2006-Nov-17 Fri
| 2.88
| ###
| 2.87
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2006-Nov-16 Thu
| 2.83
| ###
| 2.83
| 2.87
|
|
| ###
| ###
| ### |
2006-Nov-15 Wed
| 2.8
| 2.85
| 2.8
| 2.83
|
|
| 76.7
| 76.7
| 0.2 |
2006-Nov-14 Tue
| 2.7
| 2.81
| 2.7
| 2.8
| 3,911,444
| 10,776,028
| ###
| ###
| 0.2 |
2006-Nov-13 Mon
| 2.7
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2006-Nov-10 Fri
| 2.84
| 2.85
| 2.8
| 2.8
| 664,457
| ###
| ###
| ###
| 0.2 |
2006-Nov-09 Thu
| 2.85
| 2.87
| 2.81
| 2.84
| 314,843
| 894,154
| ###
| ###
| 0.2 |
2006-Nov-08 Wed
| 2.81
| 2.86
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2006-Nov-07 Tue
| 2.87
| 2.87
| 2.8
| 2.8
| 40,484
| 114,772
| ###
| ###
| 0.2 |
2006-Nov-06 Mon
| ###
| ###
| 2.8
| 2.84
|
|
| 15.9
| 15.9
| 0.2 |
2006-Nov-03 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-02 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
| 134,471
| 0
| 20.7
| 20.7
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
| 151,246
| 0
| 81.9
| 81.9
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
| 32,250
| 0
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
| 87,282
| 0
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| 2.88
| ###
| 198,279
| 285,521
| 73.7
| 73.7
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
| 511,250
| 0
| 67.5
| 67.5
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| 2.85
| ###
| 2.85
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2006-Oct-18 Wed
| 0.685
| 0.745
| 0.685
| 0.74
|
|
| ###
| ###
| 0.1 |
2006-Oct-17 Tue
| 0.655
| 0.675
| 0.655
| 0.675
| 410,346
| 272,880
| 89.1
| 89.1
| 0.0 |
2006-Oct-16 Mon
| ###
| 0.685
| ###
| ###
| 240,171
| 82,258
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| 0.645
| ###
| ###
| 0.645
| 536,650
| 0
| ###
| ###
| ### |
2006-Oct-12 Thu
| ###
| ###
| ###
| 0.645
|
|
| 27.0
| 27.0
| ### |
2006-Oct-11 Wed
| 0.645
| ###
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| 0.645
| 0.645
|
|
| 22.9
| 22.9
| ### |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
| 273,777
| 0
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| 0.655
| ###
| ###
| 1,019,942
| ###
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| ###
| 0.625
| ###
| 0.625
| 519,674
| ###
| 73.1
| 73.1
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
| 1,114,876
| 0
| 77.0
| 77.0
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
| 4,011,158
| 0
| 69.7
| 69.7
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
| 398,771
| 0
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| 0.59
| 0.59
| 164,371
| 48,489
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 0.59
| ###
| 0.59
| ###
| 586,026
| 172,877
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| 0.58
| ###
| 0.58
| ###
| 219,950
| 63,785
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| 0.58
| 0.58
| 181,050
| ###
| 3.9
| 3.9
| ### |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 0.58
| ###
| 0.58
| ###
| 1,765,355
| 511,952
| 95.6
| 95.6
| 0.0 |
2006-Sep-18 Mon
| 0.56
| 0.58
| 0.56
| 0.58
|
|
| ###
| ###
| ### |
2006-Sep-15 Fri
| 0.56
| 0.56
| 0.545
| 0.55
|
|
| 18.0
| 18.0
| ### |
2006-Sep-14 Thu
| 0.555
| 0.56
| 0.545
| 0.56
|
|
| ###
| ###
| ### |
2006-Sep-13 Wed
| 0.56
| ###
| 0.555
| ###
| 625,280
| ###
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| 0.54
| 0.58
| 0.54
| 0.57
| 765,687
| 428,784
| 97.7
| 97.7
| ### |
2006-Sep-11 Mon
| 0.54
| 0.54
| 0.54
| 0.54
| 46,240
| ###
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 65.2
| 65.2
| 0.0 |
2006-Sep-06 Wed
| 0.53
| 0.54
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 0.52
| 0.54
| 0.52
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2006-Sep-01 Fri
| 0.51
| 0.52
| 0.51
| 0.51
| 154,150
| 79,387
| 69.1
| 69.1
| ### |
2006-Aug-31 Thu
| 0.49
| 0.51
| 0.49
| 0.51
|
|
| ###
| ###
| ### |
2006-Aug-30 Wed
| 0.49
| 0.49
| 0.485
| 0.485
|
|
| 22.1
| 22.1
| 0.0 |
2006-Aug-29 Tue
| 0.485
| 0.49
| 0.485
| 0.485
| 13,550
| ###
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| 73.1
| 73.1
| 0.0 |
2006-Aug-25 Fri
| 0.49
| 0.49
| 0.485
| 0.49
| 261,082
| 127,277
| ###
| ###
| ### |
2006-Aug-24 Thu
| 0.485
| 0.485
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 0.48
| 0.48
| 0.48
| 0.48
| 49,885
| 23,944
| 64.3
| 64.3
| 0.0 |
2006-Aug-22 Tue
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| 0.48
| 0.49
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2006-Aug-18 Fri
| 0.49
| 0.49
| 0.48
| 0.48
|
|
| 14.3
| 14.3
| 0.0 |
2006-Aug-17 Thu
| 0.48
| 0.49
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2006-Aug-16 Wed
| 0.49
| 0.49
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2006-Aug-15 Tue
| 0.485
| 0.49
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2006-Aug-14 Mon
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 68.2
| 68.2
| 0.0 |
2006-Aug-11 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 68,242
| 32,756
| 69.8
| 69.8
| 0.0 |
2006-Aug-10 Thu
| 0.49
| 0.49
| 0.48
| 0.48
| 372,448
| ###
| 15.1
| 15.1
| 0.0 |
2006-Aug-09 Wed
| 0.49
| 0.49
| 0.49
| 0.49
| 541,872
| ###
| ###
| ###
| ### |
2006-Aug-08 Tue
| 0.48
| 0.49
| 0.48
| 0.49
| 40,950
| ###
| ###
| ###
| ### |
2006-Aug-07 Mon
| 0.49
| 0.49
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 0.49
| 0.49
| 0.48
| 0.48
|
|
| 16.5
| 16.5
| 0.0 |
2006-Aug-03 Thu
| 0.47
| 0.49
| 0.47
| 0.49
|
|
| 92.5
| 92.5
| ### |
2006-Aug-02 Wed
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2006-Aug-01 Tue
| 0.47
| 0.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| 0.48
| 0.485
| 0.48
| 0.485
|
|
| 78.4
| 78.4
| 0.0 |
2006-Jul-28 Fri
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2006-Jul-27 Thu
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2006-Jul-26 Wed
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| 0.47
| 0.475
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2006-Jul-24 Mon
| 0.47
| 0.47
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2006-Jul-21 Fri
| 0.48
| 0.48
| ###
| 0.47
|
|
| 16.9
| 16.9
| ### |
2006-Jul-20 Thu
| 0.47
| 0.48
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-17 Mon
| 0.485
| 0.485
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| 0.48
| 0.49
| 0.48
| 0.485
| 312,642
| ###
| 84.0
| 84.0
| 0.0 |
2006-Jul-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-12 Wed
| 0.475
| 0.475
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2006-Jul-11 Tue
| 0.48
| 0.48
| 0.475
| 0.475
|
|
| 28.3
| 28.3
| ### |
2006-Jul-10 Mon
| 0.485
| 0.485
| 0.47
| 0.48
|
|
| 22.6
| 22.6
| 0.0 |
2006-Jul-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-06 Thu
| 0.485
| 0.485
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
|