End of day Prices (full format), 600 Days for (BEI) BABCOCK & BROWN ENVIRONMENTAL INVESTMENTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Jun-25 Wed
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-Jun-24 Tue
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-Jun-23 Mon
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-Jun-20 Fri
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-Jun-19 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-Jun-18 Wed
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-Jun-17 Tue
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-Jun-16 Mon
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-Jun-13 Fri
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-Jun-12 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-Jun-11 Wed
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-Jun-10 Tue
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-Jun-06 Fri
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-Jun-05 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-Jun-04 Wed
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-Jun-03 Tue
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-Jun-02 Mon
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-May-30 Fri
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-May-29 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-May-28 Wed
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-May-27 Tue
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-May-26 Mon
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-May-23 Fri
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-May-22 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-May-21 Wed
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-May-20 Tue
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-May-19 Mon
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-May-16 Fri
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2008-May-15 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 1
| 0
| 65.0
| 65.0
| ### |
2008-May-14 Wed
| 0.49
| 0.49
| 0.49
| 0.49
| 1
| 0
| 65.8
| 65.8
| ### |
2008-May-13 Tue
| 0.49
| 0.49
| 0.49
| 0.49
| 2
| 0
| ###
| ###
| ### |
2008-May-12 Mon
| 0.49
| 0.49
| 0.49
| 0.49
| 1,027
| ###
| 68.4
| 68.4
| ### |
2008-May-09 Fri
| 0.49
| 0.51
| 0.49
| 0.51
|
|
| ###
| ###
| ### |
2008-May-08 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 3
| 1
| 62.5
| 62.5
| ### |
2008-May-07 Wed
| 0.49
| ###
| 0.49
| 0.54
| 4,176
| 1,023
| ###
| ###
| 0.0 |
2008-May-06 Tue
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2008-May-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2008-May-01 Thu
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 67.3
| 67.3
| ### |
2008-Apr-30 Wed
| 0.57
| 0.57
| 0.57
| 0.57
| 1
| 0
| ###
| ###
| ### |
2008-Apr-29 Tue
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2008-Apr-28 Mon
| 0.57
| 0.57
| 0.57
| 0.57
| 1
| 0
| ###
| ###
| ### |
2008-Apr-24 Thu
| 0.57
| 0.57
| 0.57
| 0.57
| 1
| 0
| ###
| ###
| ### |
2008-Apr-23 Wed
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| 0.51
| 0.53
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| 0.51
| 0.49
| 0.49
| 16,944
| 8,472
| 26.8
| 26.8
| ### |
2008-Apr-18 Fri
| 0.5
| 0.5
| 0.49
| 0.5
|
|
| 71.3
| 71.3
| 0.0 |
2008-Apr-17 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| 0.5
| 0.5
| 0.485
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| 0.5
| 0.5
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2008-Apr-14 Mon
| 0.5
| 0.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| 0.5
| 0.5
| ###
| 0.5
|
|
| 71.0
| 71.0
| 0.0 |
2008-Apr-10 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 1
| 0
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| 0.5
| ###
| 0.5
| 2,156
| ###
| 78.4
| 78.4
| 0.0 |
2008-Apr-08 Tue
| 0.5
| 0.5
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 1
| 0
| 66.7
| 66.7
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| 0.485
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
| 3
| 0
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| 0.485
| ###
| 6,626
| ###
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
| 3
| 0
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
| 4
| 0
| 68.5
| 68.5
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
| 4
| 0
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
| 3
| 0
| 61.8
| 61.8
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| 0.49
| 0.49
| 15,443
| 3,783
| 22.4
| 22.4
| ### |
2008-Mar-25 Tue
| ###
| ###
| 0.49
| 0.49
| 7,479
| ###
| 28.3
| 28.3
| ### |
2008-Mar-20 Thu
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 73.5
| 73.5
| ### |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
| 3
| 0
| 69.1
| 69.1
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| 0.485
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| 0.485
| ###
| 0.485
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| 0.49
| 0.49
| 5
| 1
| 38.7
| 38.7
| ### |
2008-Mar-12 Wed
| ###
| ###
| 0.49
| 0.49
| 502,475
| ###
| ###
| ###
| ### |
2008-Mar-11 Tue
| 0.49
| ###
| 0.49
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2008-Mar-10 Mon
| 0.49
| ###
| 0.485
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| 0.49
| ###
| 0.49
| 0.49
|
|
| 76.3
| 76.3
| ### |
2008-Mar-06 Thu
| 0.49
| ###
| 0.49
| ###
| 115,076
| ###
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
| 6
| 0
| 75.2
| 75.2
| 0.0 |
2008-Mar-04 Tue
| 0.49
| ###
| 0.49
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
| 8
| 0
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2008-Feb-28 Thu
| 0.49
| ###
| 0.49
| ###
| 10,524
| 2,578
| 75.7
| 75.7
| 0.0 |
2008-Feb-27 Wed
| 0.49
| ###
| 0.49
| ###
| 3,855
| 944
| 71.7
| 71.7
| 0.0 |
2008-Feb-26 Tue
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2008-Feb-25 Mon
| 0.49
| ###
| 0.49
| ###
| 22,359
| 5,477
| 78.1
| 78.1
| 0.0 |
2008-Feb-22 Fri
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2008-Feb-21 Thu
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 69.5
| 69.5
| ### |
2008-Feb-20 Wed
| ###
| 0.5
| 0.49
| 0.5
|
|
| 79.8
| 79.8
| 0.0 |
2008-Feb-19 Tue
| 0.49
| ###
| 0.49
| ###
| 24,350
| ###
| 75.5
| 75.5
| 0.0 |
2008-Feb-18 Mon
| 0.49
| ###
| 0.49
| 0.49
|
|
| 74.6
| 74.6
| ### |
2008-Feb-15 Fri
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2008-Feb-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-13 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 74.0
| 74.0
| ### |
2008-Feb-12 Tue
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2008-Feb-11 Mon
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 81.6
| 81.6
| ### |
2008-Feb-08 Fri
| 0.49
| ###
| 0.49
| 0.49
| 129,926
| ###
| 65.7
| 65.7
| ### |
2008-Feb-07 Thu
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2008-Feb-06 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 74.3
| 74.3
| ### |
2008-Feb-05 Tue
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2008-Feb-04 Mon
| ###
| ###
| 0.49
| 0.49
| 1,389,840
| ###
| 30.0
| 30.0
| ### |
2008-Feb-01 Fri
| 0.49
| 0.49
| 0.49
| 0.49
| 276,547
| ###
| ###
| ###
| ### |
2008-Jan-31 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 3,330,271
| ###
| 67.6
| 67.6
| ### |
2008-Jan-30 Wed
| 0.49
| 0.49
| 0.49
| 0.49
| 450,341
| ###
| ###
| ###
| ### |
2008-Jan-29 Tue
| 0.49
| 0.49
| 0.49
| 0.49
| 1,079,458
| ###
| 77.0
| 77.0
| ### |
2008-Jan-25 Fri
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2008-Jan-24 Thu
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2008-Jan-23 Wed
| 0.49
| 0.49
| 0.485
| 0.49
| 4,901,842
| 2,389,647
| 58.3
| 58.3
| ### |
2008-Jan-22 Tue
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2008-Jan-21 Mon
| 0.49
| 0.49
| 0.49
| 0.49
| 13,355
| 6,543
| 82.9
| 82.9
| ### |
2008-Jan-18 Fri
| 0.49
| ###
| 0.49
| 0.49
| 668,120
| 163,689
| ###
| ###
| ### |
2008-Jan-17 Thu
| 0.49
| ###
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2008-Jan-16 Wed
| ###
| ###
| 0.49
| 0.49
| 737,084
| 180,585
| ###
| ###
| ### |
2008-Jan-15 Tue
| 0.49
| ###
| 0.49
| 0.49
| 202,825
| ###
| 75.9
| 75.9
| ### |
2008-Jan-14 Mon
| 0.49
| 0.49
| 0.49
| 0.49
| 1,486,022
| 728,150
| ###
| ###
| ### |
2008-Jan-11 Fri
| 0.49
| ###
| 0.49
| 0.49
|
|
| 80.6
| 80.6
| ### |
2008-Jan-10 Thu
| ###
| ###
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2008-Jan-09 Wed
| 0.49
| ###
| 0.49
| 0.49
| 233,884
| ###
| 73.4
| 73.4
| ### |
2008-Jan-08 Tue
| 0.49
| ###
| 0.49
| 0.49
| 52,354
| 12,826
| ###
| ###
| ### |
2008-Jan-07 Mon
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 77.1
| 77.1
| ### |
2008-Jan-04 Fri
| ###
| ###
| 0.49
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2008-Jan-03 Thu
| 0.49
| ###
| 0.49
| ###
| 68,175
| ###
| 75.6
| 75.6
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| 0.49
| ###
| 40,540
| ###
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 0.49
| ###
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 0.49
| 0.49
| 0.485
| 0.485
|
|
| 20.0
| 20.0
| 0.0 |
2007-Dec-27 Thu
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| 66.2
| 66.2
| 0.0 |
2007-Dec-24 Mon
| 0.485
| 0.485
| 0.485
| 0.485
| 19,450
| ###
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 0.485
| 0.49
| 0.485
| 0.485
|
|
| 64.1
| 64.1
| 0.0 |
2007-Dec-20 Thu
| 0.49
| 0.49
| 0.485
| 0.485
|
|
| 32.7
| 32.7
| 0.0 |
2007-Dec-19 Wed
| 0.485
| 0.49
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| 0.49
| 0.49
| 0.485
| 0.485
| 257,256
| ###
| 36.5
| 36.5
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2007-Dec-14 Fri
| ###
| ###
| 0.49
| ###
| 64,253
| 15,741
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| 0.49
| ###
| 0.49
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2007-Dec-12 Wed
| 0.485
| ###
| 0.485
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 0.485
| 0.49
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2007-Dec-10 Mon
| 0.49
| 0.49
| 0.485
| 0.49
| 4,114,487
| ###
| ###
| ###
| ### |
2007-Dec-07 Fri
| 0.49
| ###
| 0.49
| ###
| 71,824
| ###
| 72.0
| 72.0
| 0.0 |
2007-Dec-06 Thu
| ###
| 0.5
| 0.49
| 0.49
|
|
| 23.8
| 23.8
| ### |
2007-Dec-05 Wed
| 0.49
| ###
| 0.49
| ###
| 227,844
| 55,821
| 76.6
| 76.6
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| 0.49
| 0.49
| 78,174
| 19,152
| ###
| ###
| ### |
2007-Dec-03 Mon
| 0.49
| ###
| 0.49
| ###
| 85,284
| ###
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| 0.49
| ###
| 0.485
| 0.49
|
|
| 60.5
| 60.5
| ### |
2007-Nov-29 Thu
| 0.49
| 0.49
| 0.485
| 0.49
| 405,922
| 197,886
| ###
| ###
| ### |
2007-Nov-28 Wed
| 0.485
| 0.49
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2007-Nov-27 Tue
| 0.485
| 0.49
| 0.485
| 0.49
|
|
| 74.6
| 74.6
| ### |
2007-Nov-26 Mon
| 0.485
| 0.49
| 0.485
| 0.485
| 347,150
| ###
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 0.47
| 0.485
| 0.47
| 0.485
| 472,643
| 225,687
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| 0.475
| 0.475
| 0.47
| 0.47
| 801,076
| ###
| 36.6
| 36.6
| ### |
2007-Nov-21 Wed
| 0.47
| 0.48
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2007-Nov-20 Tue
| 0.47
| 0.475
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| 0.47
| 0.475
| ###
| 0.475
|
|
| ###
| ###
| ### |
2007-Nov-16 Fri
| 0.475
| 0.475
| ###
| 0.47
|
|
| ###
| ###
| ### |
2007-Nov-15 Thu
| 0.48
| 0.48
| 0.47
| 0.475
|
|
| 28.7
| 28.7
| ### |
2007-Nov-14 Wed
| 0.49
| ###
| ###
| 0.47
| 5,401,750
| 0
| 8.5
| 8.5
| ### |
2007-Nov-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-09 Fri
| 0.425
| 0.425
| ###
| ###
| 105,552
| 22,429
| 0.5
| 0.5
| 0.0 |
2007-Nov-08 Thu
| ###
| 0.43
| ###
| ###
| 540,286
| ###
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| 0.42
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
2007-Nov-05 Mon
| 0.46
| 0.46
| 0.42
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| 0.46
| 0.46
| ###
| 0.45
|
|
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| 0.46
| 0.46
| ###
| 0.46
| 120,752
| 27,772
| 58.6
| 58.6
| 0.0 |
2007-Oct-31 Wed
| 0.45
| 0.455
| 0.445
| 0.45
| 138,145
| ###
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 0.45
| 0.46
| 0.43
| ###
| 73,280
| ###
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| 0.47
| 0.47
| 0.43
| 0.46
| 666,221
| ###
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| 0.475
| 0.475
| ###
| 0.47
| 377,573
| 89,673
| 23.9
| 23.9
| ### |
2007-Oct-25 Thu
| 0.47
| 0.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| 0.49
| 0.49
| 0.46
| 0.47
| 480,540
| 228,256
| ###
| ###
| ### |
2007-Oct-23 Tue
| 0.5
| 0.5
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 0.5
| ###
| 0.49
| ###
| 74,076
| 18,148
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| 0.49
| 0.5
| 0.49
| 0.5
| 137,429
| 68,027
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| 0.49
| 0.49
|
|
| 31.0
| 31.0
| ### |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
| 59,671
| 0
| 66.6
| 66.6
| 0.0 |
2007-Oct-15 Mon
| ###
| 0.5
| ###
| 0.5
| 6,329
| 1,582
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| 0.5
| 0.485
| 0.49
| 61,950
| ###
| 26.1
| 26.1
| ### |
2007-Oct-11 Thu
| 0.49
| 0.5
| 0.48
| 0.48
|
|
| 15.5
| 15.5
| 0.0 |
2007-Oct-10 Wed
| 0.48
| 0.5
| 0.48
| 0.49
| 226,558
| ###
| ###
| ###
| ### |
2007-Oct-09 Tue
| 0.48
| 0.48
| 0.475
| 0.475
| 95,870
| 45,777
| ###
| ###
| ### |
2007-Oct-08 Mon
| 0.475
| 0.485
| 0.475
| 0.48
|
|
| 75.3
| 75.3
| 0.0 |
2007-Oct-05 Fri
| 0.48
| 0.48
| 0.475
| 0.475
| 206,388
| 98,550
| ###
| ###
| ### |
2007-Oct-04 Thu
| 0.48
| 0.48
| 0.475
| 0.48
| 205,250
| ###
| 73.1
| 73.1
| 0.0 |
2007-Oct-03 Wed
| 0.47
| 0.5
| 0.47
| 0.48
| 463,372
| ###
| 85.1
| 85.1
| 0.0 |
2007-Oct-02 Tue
| 0.48
| 0.48
| 0.47
| 0.48
| 57,840
| 27,474
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 0.48
| 0.48
| 0.475
| 0.475
| 70,475
| 33,651
| ###
| ###
| ### |
2007-Sep-28 Fri
| 0.47
| 0.48
| 0.47
| 0.475
| 44,124
| 20,958
| 69.2
| 69.2
| ### |
2007-Sep-27 Thu
| 0.475
| 0.48
| 0.47
| 0.47
| 512,553
| ###
| ###
| ###
| ### |
2007-Sep-26 Wed
| 0.47
| 0.48
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2007-Sep-25 Tue
| 0.45
| 0.48
| ###
| 0.48
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| 0.46
| 0.47
| 0.46
| 0.46
|
|
| 62.2
| 62.2
| 0.0 |
2007-Sep-21 Fri
| 0.47
| 0.47
| 0.46
| 0.46
| 140,256
| ###
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| 0.475
| 0.475
|
|
| 8.3
| 8.3
| ### |
2007-Sep-19 Wed
| 0.52
| 0.52
| 0.47
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2007-Sep-18 Tue
| 0.52
| 0.52
| 0.485
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2007-Sep-17 Mon
| 0.545
| 0.55
| 0.52
| 0.525
|
|
| 9.3
| 9.3
| 0.0 |
2007-Sep-14 Fri
| 0.525
| 0.57
| 0.5
| 0.545
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| 0.46
| 0.525
| 0.45
| 0.52
| 596,188
| 290,641
| 99.0
| 99.0
| 0.0 |
2007-Sep-12 Wed
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 75.5
| 75.5
| 0.0 |
2007-Sep-11 Tue
| 0.455
| 0.46
| 0.455
| 0.455
| 1,165,044
| ###
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| 0.46
| 0.46
| 0.44
| 0.455
| 466,387
| 209,874
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 0.42
| 0.47
| 0.42
| 0.44
| 541,376
| ###
| 92.0
| 92.0
| ### |
2007-Sep-06 Thu
| ###
| 0.44
| ###
| ###
| 667,841
| 146,925
| 7.1
| 7.1
| 0.0 |
2007-Sep-05 Wed
| 0.46
| 0.48
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| 0.48
| 0.48
| 0.46
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2007-Sep-03 Mon
| 0.47
| ###
| 0.46
| 0.46
| 304,088
| 69,940
| 18.7
| 18.7
| 0.0 |
2007-Aug-31 Fri
| 0.48
| 0.49
| 0.46
| ###
| 195,846
| 93,026
| 9.2
| 9.2
| 0.0 |
2007-Aug-30 Thu
| ###
| 0.52
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| 0.48
| 0.53
| 0.48
| ###
| 599,353
| 302,673
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| 0.52
| 0.54
| 0.5
| ###
| 1,498,645
| ###
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| 0.54
| 0.54
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| 0.53
| 0.53
|
|
| 5.1
| 5.1
| 0.0 |
2007-Aug-23 Thu
| ###
| 0.57
| 0.555
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| 0.54
|
|
| 10.8
| 10.8
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
| 12,650
| 0
| 62.6
| 62.6
| 0.0 |
2007-Aug-20 Mon
| 0.56
| ###
| 0.54
| 0.55
| 161,840
| ###
| ###
| ###
| ### |
2007-Aug-17 Fri
| 0.53
| 0.55
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 0.555
| 0.555
| 0.51
| 0.525
| 295,972
| ###
| 26.2
| 26.2
| 0.0 |
2007-Aug-15 Wed
| 0.57
| 0.575
| 0.55
| 0.575
|
|
| ###
| ###
| ### |
2007-Aug-14 Tue
| 0.57
| 0.57
| 0.55
| 0.57
| 78,949
| ###
| 77.9
| 77.9
| ### |
2007-Aug-13 Mon
| 0.57
| 0.57
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
2007-Aug-10 Fri
| ###
| 0.625
| 0.55
| 0.585
| 250,987
| 147,454
| 6.6
| 6.6
| ### |
2007-Aug-09 Thu
| ###
| 0.625
| 0.575
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| 0.58
| 0.625
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| 0.58
| ###
| 0.58
| ###
| 174,979
| 50,743
| 96.7
| 96.7
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| 0.59
| 0.59
| 277,350
| ###
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| 0.675
| ###
| ###
| 275,879
| ###
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| 0.655
| ###
| ###
| ###
| 203,925
| 0
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| 0.655
| 161,748
| 0
| ###
| ###
| ### |
2007-Jul-31 Tue
| ###
| ###
| ###
| 0.655
|
|
| ###
| ###
| ### |
2007-Jul-30 Mon
| 0.655
| 0.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| 0.655
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| 0.655
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| 0.675
| 0.675
|
|
| 17.6
| 17.6
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 319,477
| 0
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| 0.685
| ###
| ###
| ###
| 108,452
| 0
| 26.0
| 26.0
| 0.0 |
2007-Jul-18 Wed
| 0.685
| ###
| 0.685
| 0.685
| 125,843
| ###
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 35,249
| 0
| 80.7
| 80.7
| 0.0 |
2007-Jul-16 Mon
| ###
| 0.7
| ###
| ###
| 239,147
| ###
| 25.3
| 25.3
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| 0.675
| 0.7
| 0.675
| ###
| 52,648
| ###
| 85.7
| 85.7
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| 0.675
| 219,682
| 0
| 12.5
| 12.5
| 0.0 |
2007-Jul-10 Tue
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| 0.7
| ###
| ###
| 0.71
|
|
| 81.2
| 81.2
| ### |
2007-Jul-06 Fri
| 0.71
| 0.71
| ###
| 0.71
| 231,874
| ###
| ###
| ###
| ### |
2007-Jul-05 Thu
| 0.71
| 0.72
| 0.7
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2007-Jul-04 Wed
| 0.7
| 0.71
| ###
| 0.7
| 136,680
| 48,521
| ###
| ###
| ### |
2007-Jul-03 Tue
| 0.73
| 0.73
| 0.7
| 0.7
| 285,374
| 204,042
| 11.0
| 11.0
| ### |
2007-Jul-02 Mon
| 0.76
| 0.76
| 0.725
| 0.73
|
|
| ###
| ###
| 0.1 |
2007-Jun-29 Fri
| 0.745
| 0.775
| 0.745
| 0.75
|
|
| ###
| ###
| ### |
2007-Jun-28 Thu
| 0.7
| 0.755
| 0.7
| 0.74
| 871,682
| 634,148
| 92.4
| 92.4
| 0.1 |
2007-Jun-27 Wed
| ###
| 0.72
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 0.71
| 0.72
| ###
| 0.685
| 775,784
| 279,282
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| 0.72
| 0.72
| 0.675
| 0.71
|
|
| 29.7
| 29.7
| ### |
2007-Jun-22 Fri
| 0.655
| 0.72
| ###
| 0.72
|
|
| ###
| ###
| ### |
2007-Jun-21 Thu
| ###
| ###
| 0.645
| 0.655
|
|
| 9.6
| 9.6
| ### |
2007-Jun-20 Wed
| ###
| ###
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| 0.71
|
|
| 15.6
| 15.6
| ### |
2007-Jun-18 Mon
| ###
| 0.755
| 0.725
| 0.75
| 323,749
| 239,574
| ###
| ###
| ### |
2007-Jun-15 Fri
| 0.775
| 0.775
| 0.7
| 0.75
|
|
| 11.8
| 11.8
| ### |
2007-Jun-14 Thu
| 0.79
| 0.8
| 0.775
| 0.775
|
|
| 21.1
| 21.1
| 0.1 |
2007-Jun-13 Wed
| 0.825
| 0.825
| ###
| 0.78
| 305,648
| 126,079
| 5.4
| 5.4
| 0.1 |
2007-Jun-12 Tue
| 0.85
| 0.85
| 0.825
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| 0.86
| 0.86
| 0.84
| 0.84
|
|
| 15.9
| 15.9
| ### |
2007-Jun-07 Thu
| 0.86
| 0.89
| ###
| 0.87
|
|
| 71.8
| 71.8
| 0.1 |
2007-Jun-06 Wed
| 0.825
| 0.85
| 0.825
| 0.85
| 1,926,484
| ###
| 87.4
| 87.4
| ### |
2007-Jun-05 Tue
| 0.82
| 0.84
| 0.82
| 0.84
| 409,151
| ###
| ###
| ###
| ### |
2007-Jun-04 Mon
| ###
| 0.84
| ###
| 0.82
|
|
| 22.0
| 22.0
| 0.1 |
2007-Jun-01 Fri
| 0.85
| 0.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-31 Thu
| 0.855
| 0.87
| ###
| 0.855
|
|
| ###
| ###
| ### |
2007-May-30 Wed
| 0.885
| 0.89
| 0.845
| 0.845
| 418,187
| 362,777
| 9.2
| 9.2
| ### |
2007-May-29 Tue
| 0.89
| 0.89
| 0.88
| 0.89
|
|
| ###
| ###
| ### |
2007-May-28 Mon
| ###
| ###
| 0.88
| 0.88
| 167,279
| ###
| 21.5
| 21.5
| 0.1 |
2007-May-25 Fri
| ###
| ###
| 0.87
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2007-May-24 Thu
| 0.87
| ###
| 0.87
| 0.875
| 132,482
| 57,629
| 77.1
| 77.1
| 0.1 |
2007-May-23 Wed
| ###
| ###
| ###
| 0.87
|
|
| 7.8
| 7.8
| 0.1 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
| 202,753
| 0
| 16.2
| 16.2
| 0.0 |
2007-May-21 Mon
| ###
| 0.955
| ###
| ###
| 281,976
| 134,643
| 17.5
| 17.5
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| 0.945
| 131,150
| 0
| ###
| ###
| 0.1 |
2007-May-17 Thu
| 0.89
| ###
| 0.89
| 0.945
| 1,083,625
| ###
| 94.5
| 94.5
| 0.1 |
2007-May-16 Wed
| 0.82
| 0.89
| 0.82
| 0.875
|
|
| 95.6
| 95.6
| 0.1 |
2007-May-15 Tue
| 0.85
| 0.85
| ###
| 0.825
| 287,157
| 122,041
| ###
| ###
| 0.1 |
2007-May-14 Mon
| 0.87
| 0.88
| 0.85
| 0.855
| 301,626
| ###
| ###
| ###
| ### |
2007-May-11 Fri
| 0.88
| 0.89
| 0.86
| 0.87
| 55,074
| 48,189
| 24.7
| 24.7
| 0.1 |
2007-May-10 Thu
| 0.88
| 0.88
| 0.86
| 0.88
| 92,150
| 80,170
| ###
| ###
| 0.1 |
2007-May-09 Wed
| 0.885
| 0.89
| 0.875
| 0.88
|
|
| ###
| ###
| 0.1 |
2007-May-08 Tue
| 0.86
| ###
| 0.86
| 0.885
|
|
| 87.7
| 87.7
| ### |
2007-May-07 Mon
| 0.88
| 0.89
| 0.85
| 0.87
|
|
| ###
| ###
| 0.1 |
2007-May-04 Fri
| ###
| ###
| 0.88
| 0.88
| 141,250
| 62,150
| ###
| ###
| 0.1 |
2007-May-03 Thu
| ###
| ###
| 0.88
| ###
| 153,172
| ###
| 74.8
| 74.8
| 0.0 |
2007-May-02 Wed
| ###
| ###
| 0.89
| ###
| 244,871
| ###
| ###
| ###
| 0.0 |
2007-May-01 Tue
| 0.89
| ###
| 0.87
| 0.88
|
|
| ###
| ###
| 0.1 |
2007-Apr-30 Mon
| ###
| ###
| 0.88
| 0.88
|
|
| 12.4
| 12.4
| 0.1 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
| 789,345
| 0
| 78.7
| 78.7
| 0.0 |
2007-Apr-26 Thu
| 0.89
| ###
| 0.87
| ###
| 445,883
| 193,959
| 86.5
| 86.5
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
| 128,088
| 0
| 69.8
| 69.8
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
| 179,886
| 0
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
| 150,072
| 0
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 204,186
| 0
| 15.1
| 15.1
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| 0.985
| ###
| 0.985
|
|
| ###
| ###
| ### |
2007-Apr-11 Wed
| 1
| 1
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2007-Apr-10 Tue
| 1
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
| 308,375
| 0
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
| 180,652
| 0
| 8.4
| 8.4
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| 1.085
| 142,755
| 0
| 17.0
| 17.0
| 0.1 |
2007-Mar-30 Fri
| ###
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| ###
| 0.955
| ###
| ###
| 1,367,986
| ###
| 71.1
| 71.1
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 126,740
| 0
| 25.5
| 25.5
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| 131,549
| 0
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| 0.925
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| 0.89
| ###
| 339,788
| ###
| 18.9
| 18.9
| 0.0 |
2007-Mar-19 Mon
| ###
| 0.985
| ###
| ###
| 325,647
| 160,381
| 68.1
| 68.1
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
| 94,870
| 0
| 5.9
| 5.9
| 0.0 |
2007-Mar-13 Tue
| ###
| 1.055
| ###
| ###
| 321,872
| 169,787
| 3.4
| 3.4
| 0.0 |
2007-Mar-12 Mon
| 1.055
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| 1.075
| ###
| ###
| ###
| 154,050
| 0
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| 1.055
|
|
| 2.8
| 2.8
| 0.1 |
2007-Mar-06 Tue
| ###
| ###
| 1.085
| ###
| 46,121
| 25,020
| 76.0
| 76.0
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2007-Feb-28 Wed
| ###
| 1.125
| 1.025
| ###
| 174,846
| 187,959
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 1.125
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| 1.085
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| ###
| 1.2
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
| 232,075
| 0
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| 1.2
| 1.21
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2007-Feb-15 Thu
| 1.24
| 1.24
| ###
| 1.2
|
|
| 10.5
| 10.5
| 0.1 |
2007-Feb-14 Wed
| ###
| ###
| 1.24
| 1.26
|
|
| ###
| ###
| ### |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2007-Feb-09 Fri
| 1.445
| 1.45
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2007-Feb-08 Thu
| 1.44
| 1.48
| 1.42
| 1.445
|
|
| ###
| ###
| ### |
2007-Feb-07 Wed
| 1.4
| 1.42
| ###
| 1.42
| 115,083
| ###
| 81.3
| 81.3
| ### |
2007-Feb-06 Tue
| ###
| 1.41
| ###
| 1.4
| 135,250
| 95,351
| ###
| ###
| ### |
2007-Feb-05 Mon
| ###
| ###
| 1.245
| ###
| 2,480,127
| 1,543,879
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| 1.275
| ###
| 206,987
| 131,954
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| 1.4
| ###
| ###
| 21,522
| ###
| 11.1
| 11.1
| 0.0 |
2007-Jan-31 Wed
| 1.385
| 1.4
| ###
| 1.4
| 36,180
| 25,326
| 77.9
| 77.9
| ### |
2007-Jan-30 Tue
| 1.4
| 1.4
| ###
| ###
| 23,440
| ###
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| 1.425
| 1.425
| ###
| 1.4
| 217,158
| 154,725
| 25.9
| 25.9
| ### |
2007-Jan-25 Thu
| 1.47
| 1.47
| 1.42
| 1.42
| 81,040
| ###
| ###
| ###
| ### |
2007-Jan-24 Wed
| 1.42
| 1.45
| 1.42
| 1.44
| 411,272
| 590,175
| 78.4
| 78.4
| 0.1 |
2007-Jan-23 Tue
| 1.42
| 1.42
| ###
| 1.4
| 262,771
| ###
| ###
| ###
| ### |
2007-Jan-22 Mon
| 1.42
| 1.43
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2007-Jan-19 Fri
| 1.445
| 1.445
| 1.42
| 1.42
|
|
| 17.4
| 17.4
| ### |
2007-Jan-18 Thu
| 1.45
| 1.46
| 1.42
| 1.44
| 52,127
| ###
| ###
| ###
| 0.1 |
2007-Jan-17 Wed
| 1.42
| 1.44
| ###
| 1.44
|
|
| ###
| ###
| 0.1 |
2007-Jan-16 Tue
| 1.43
| 1.43
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2007-Jan-15 Mon
| 1.45
| 1.46
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2007-Jan-12 Fri
| 1.42
| 1.45
| ###
| 1.45
| 211,171
| ###
| 81.0
| 81.0
| ### |
2007-Jan-11 Thu
| ###
| 1.42
| ###
| 1.4
|
|
| ###
| ###
| ### |
2007-Jan-10 Wed
| ###
| ###
| 1.2
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2007-Jan-09 Tue
| ###
| 1.4
| ###
| 1.385
| 169,959
| 118,971
| 27.1
| 27.1
| 0.1 |
2007-Jan-08 Mon
| 1.455
| 1.455
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| 1.46
| 1.46
| 39,971
| 29,178
| 15.7
| 15.7
| 0.1 |
2007-Jan-04 Thu
| 1.51
| 1.55
| ###
| ###
| 120,124
| ###
| 35.3
| 35.3
| 0.0 |
2007-Jan-03 Wed
| 1.5
| 1.52
| 1.49
| 1.52
| 227,054
| ###
| 81.4
| 81.4
| 0.1 |
2007-Jan-02 Tue
| 1.49
| ###
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2006-Dec-29 Fri
| 1.5
| 1.55
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Dec-28 Thu
| ###
| ###
| 1.4
| ###
| 385,526
| ###
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| 1.625
| ###
| 1.59
| ###
| 82,742
| 65,779
| 11.7
| 11.7
| 0.0 |
2006-Dec-22 Fri
| 1.625
| 1.645
| ###
| ###
| 249,846
| ###
| 28.8
| 28.8
| 0.0 |
2006-Dec-21 Thu
| ###
| 1.645
| 1.625
| ###
| 135,680
| ###
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| 1.585
| ###
| 1.585
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| 1.56
| 1.585
| 551,175
| ###
| 18.0
| 18.0
| ### |
2006-Dec-15 Fri
| ###
| ###
| 1.55
| ###
| 794,629
| ###
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| 1.645
| ###
| ###
| ###
| 170,541
| 0
| 13.7
| 13.7
| 0.0 |
2006-Dec-13 Wed
| ###
| 1.685
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| 1.685
| 1.685
| ###
| ###
| 134,953
| ###
| 11.3
| 11.3
| 0.0 |
2006-Dec-11 Mon
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| ###
| 1.71
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| 1.72
| 1.72
| ###
| ###
| 55,286
| 47,545
| 8.3
| 8.3
| 0.0 |
2006-Dec-06 Wed
| ###
| 1.73
| ###
| 1.72
|
|
| 83.3
| 83.3
| 0.1 |
2006-Dec-05 Tue
| 1.75
| 1.76
| ###
| ###
| 313,372
| ###
| 5.6
| 5.6
| 0.0 |
2006-Dec-04 Mon
| 1.785
| 1.79
| 1.73
| 1.73
| 395,281
| ###
| ###
| ###
| ### |
2006-Dec-01 Fri
| 1.79
| 1.8
| 1.77
| 1.79
| 248,454
| ###
| 72.1
| 72.1
| 0.1 |
2006-Nov-30 Thu
| 1.78
| 1.85
| 1.78
| 1.8
|
|
| 74.7
| 74.7
| 0.1 |
2006-Nov-29 Wed
| 1.725
| 1.79
| 1.72
| 1.73
|
|
| 61.2
| 61.2
| ### |
2006-Nov-28 Tue
| 1.8
| 1.8
| 1.72
| ###
| 205,929
| ###
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| 1.81
| ###
| 1.76
| 1.79
| 371,829
| ###
| ###
| ###
| 0.1 |
2006-Nov-24 Fri
| 1.84
| 1.84
| ###
| ###
| 62,354
| ###
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 1.87
| 1.87
| 1.82
| 1.82
| 213,873
| ###
| 11.8
| 11.8
| ### |
2006-Nov-22 Wed
| ###
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2006-Nov-21 Tue
| ###
| ###
| 1.89
| ###
| 31,078
| ###
| 13.2
| 13.2
| 0.0 |
2006-Nov-20 Mon
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2006-Nov-16 Thu
| ###
| 2
| ###
| 2
| 138,553
| 138,553
| ###
| ###
| 0.1 |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
| 134,655
| 0
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
| 16,173
| 0
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2006-Nov-09 Thu
| 1.945
| 1.975
| 1.945
| ###
| 56,040
| ###
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| 2
| 1.945
| 1.945
|
|
| 21.8
| 21.8
| 0.1 |
2006-Nov-07 Tue
| ###
| ###
| ###
| 1.955
|
|
| 32.8
| 32.8
| ### |
2006-Nov-06 Mon
| ###
| ###
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| ###
| 2
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
| 176,529
| 0
| 8.7
| 8.7
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
| 37,020
| 0
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
| 41,929
| 0
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
| 67,729
| 0
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
| 37,621
| 0
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
| 87,647
| 0
| 27.0
| 27.0
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
| 101,777
| 0
| 77.0
| 77.0
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
| 61,955
| 0
| 77.3
| 77.3
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| 1.985
| 2
| 161,983
| ###
| ###
| ###
| 0.1 |
2006-Oct-13 Fri
| ###
| 2
| ###
| 2
|
|
| 68.0
| 68.0
| 0.1 |
2006-Oct-12 Thu
| ###
| 2
| ###
| 2
| 261,855
| 261,855
| ###
| ###
| 0.1 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
| 281,345
| 0
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
| 36,756
| 0
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| 2
| ###
| 61,172
| 61,172
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
| 367,224
| 0
| 81.7
| 81.7
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2006-Oct-02 Mon
| 1.86
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 1.86
| 1.88
| 1.845
| 1.875
|
|
| ###
| ###
| ### |
2006-Sep-28 Thu
| ###
| ###
| 1.85
| 1.87
| 245,274
| 226,878
| 14.3
| 14.3
| ### |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
| 105,146
| 0
| 16.0
| 16.0
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| 1.985
|
|
| ###
| ###
| ### |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| 2
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
| 35,980
| 0
| 86.1
| 86.1
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
| 198,328
| 0
| 19.6
| 19.6
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
| 419,243
| 0
| 66.7
| 66.7
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
| 462,388
| 0
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 2.2
| 2.2
| 2.2
| 2.2
| 15,455
| ###
| ###
| ###
| 0.2 |
2006-Sep-08 Fri
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Sep-07 Thu
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 65.2
| 65.2
| 0.2 |
2006-Sep-06 Wed
| 2.2
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Sep-05 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 2.22
| 2.22
| 2.2
| 2.2
|
|
| 23.9
| 23.9
| 0.2 |
2006-Sep-01 Fri
| 2.2
| 2.22
| 2.2
| 2.22
|
|
| 75.7
| 75.7
| 0.2 |
2006-Aug-31 Thu
| 2.2
| 2.22
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2006-Aug-30 Wed
| 2.22
| 2.22
| ###
| ###
| 109,448
| 121,487
| 11.3
| 11.3
| 0.0 |
2006-Aug-29 Tue
| 2.2
| 2.22
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2006-Aug-28 Mon
| 2.24
| 2.24
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2006-Aug-25 Fri
| 2.25
| 2.25
| 2.23
| 2.24
| 36,429
| ###
| ###
| ###
| ### |
2006-Aug-24 Thu
| 2.25
| 2.27
| 2.23
| 2.25
| 203,952
| ###
| ###
| ###
| ### |
2006-Aug-23 Wed
| 2.25
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2006-Aug-22 Tue
| 2.24
| 2.28
| 2.24
| 2.24
|
|
| 69.0
| 69.0
| ### |
2006-Aug-21 Mon
| 2.25
| 2.28
| 2.21
| 2.21
| 12,772
| 28,673
| ###
| ###
| 0.2 |
2006-Aug-18 Fri
| ###
| ###
| 2.23
| 2.25
|
|
| 13.6
| 13.6
| ### |
2006-Aug-17 Thu
| 2.27
| 2.27
| 2.22
| 2.25
| 373,285
| 838,024
| ###
| ###
| ### |
2006-Aug-16 Wed
| 2.24
| 2.24
| ###
| 2.24
|
|
| ###
| ###
| ### |
2006-Aug-15 Tue
| ###
| ###
| 2.2
| 2.22
| 42,558
| ###
| 12.1
| 12.1
| 0.2 |
2006-Aug-14 Mon
| 2.27
| ###
| 2.22
| 2.25
|
|
| 24.3
| 24.3
| ### |
2006-Aug-11 Fri
| 2.29
| 2.29
| 2.25
| 2.25
| 327,041
| 742,383
| ###
| ###
| ### |
2006-Aug-10 Thu
| ###
| ###
| 2.29
| 2.29
| 102,174
| 116,989
| 27.6
| 27.6
| ### |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2006-Aug-08 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 145,180
| ###
| ###
| ###
| ### |
2006-Aug-07 Mon
| 2.4
| 2.4
| ###
| 2.4
| 33,420
| ###
| ###
| ###
| ### |
2006-Aug-04 Fri
| 2.44
| 2.45
| 2.44
| 2.44
|
|
| 73.9
| 73.9
| 0.2 |
2006-Aug-03 Thu
| 2.4
| 2.45
| ###
| 2.45
| 65,742
| ###
| ###
| ###
| 0.2 |
2006-Aug-02 Wed
| 2.48
| 2.49
| 2.42
| 2.45
| 43,487
| ###
| ###
| ###
| 0.2 |
2006-Aug-01 Tue
| ###
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2006-Jul-31 Mon
| ###
| ###
| 2.25
| 2.26
| 9,921
| ###
| ###
| ###
| ### |
2006-Jul-28 Fri
| 2.22
| 2.28
| 2.22
| 2.28
|
|
| ###
| ###
| 0.2 |
2006-Jul-27 Thu
| 2.27
| 2.27
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
| 99,872
| 0
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| 2.26
| 2.26
|
|
| 9.0
| 9.0
| ### |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| 2.44
| 2.44
| 2.4
| 2.4
|
|
| 20.6
| 20.6
| ### |
2006-Jul-20 Thu
| 2.44
| 2.47
| 2.44
| 2.44
| 13,850
| ###
| 70.5
| 70.5
| 0.2 |
2006-Jul-19 Wed
| 2.4
| 2.41
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2006-Jul-18 Tue
| 2.29
| 2.45
| 2.29
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2006-Jul-14 Fri
| ###
| 2.4
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2006-Jul-13 Thu
| ###
| 2.4
| ###
| 2.4
| 214,251
| ###
| 76.4
| 76.4
| ### |
2006-Jul-12 Wed
| 2.4
| 2.4
| ###
| ###
| 130,478
| 156,573
| 32.1
| 32.1
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2006-Jul-10 Mon
| 2.45
| 2.48
| 2.42
| 2.42
| 120,745
| 295,825
| 20.0
| 20.0
| 0.2 |
2006-Jul-07 Fri
| 2.4
| 2.44
| ###
| 2.44
|
|
| 77.0
| 77.0
| 0.2 |
2006-Jul-06 Thu
| ###
| 2.4
| ###
| 2.4
| 355,874
| 427,048
| 79.4
| 79.4
| ### |
2006-Jul-05 Wed
| ###
| 2.44
| ###
| ###
| 478,322
| 583,552
| 65.2
| 65.2
| 0.0 |
2006-Jul-04 Tue
| 2.47
| 2.47
| 2.45
| 2.47
|
|
| 67.8
| 67.8
| ### |
2006-Jul-03 Mon
| 2.5
| 2.5
| 2.47
| 2.47
| 280,546
| 697,156
| ###
| ###
| ### |
2006-Jun-30 Fri
| 2.5
| 2.5
| 2.49
| 2.5
| 458,640
| ###
| 62.0
| 62.0
| 0.2 |
2006-Jun-28 Wed
| ###
| 2.4
| ###
| 2.4
| 34,124
| 40,948
| ###
| ###
| ### |
2006-Jun-27 Tue
| 2.4
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2006-Jun-26 Mon
| ###
| 2.44
| ###
| ###
| 192,122
| 234,388
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 2.44
| 2.5
| 2.41
| 2.47
|
|
| 82.4
| 82.4
| ### |
2006-Jun-22 Thu
| 2.4
| 2.45
| 2.4
| 2.44
| 60,070
| ###
| 79.3
| 79.3
| 0.2 |
2006-Jun-21 Wed
| 2.42
| 2.44
| ###
| ###
| 306,253
| 373,628
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| 2.5
| 2.5
| 2.4
| 2.42
|
|
| 16.2
| 16.2
| 0.2 |
2006-Jun-19 Mon
| 2.56
| 2.56
| 2.52
| 2.55
|
|
| 41.4
| 41.4
| 0.2 |
2006-Jun-16 Fri
| ###
| ###
| 2.55
| 2.59
|
|
| 26.2
| 26.2
| 0.2 |
2006-Jun-15 Thu
| 2.59
| ###
| 2.58
| 2.58
| 89,875
| ###
| ###
| ###
| 0.2 |
2006-Jun-14 Wed
| 2.47
| 2.59
| 2.44
| 2.58
|
|
| ###
| ###
| 0.2 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
| 106,042
| 0
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| 2.59
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
| 289,926
| 0
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| 2.78
| 2.78
| ###
| 2.7
| 202,025
| ###
| 13.3
| 13.3
| 0.2 |
2006-Jun-06 Tue
| 2.85
| 2.85
| 2.8
| 2.8
| 70,544
| 199,286
| ###
| ###
| 0.2 |
2006-Jun-05 Mon
| 2.83
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| 3
| 2.85
| 2.85
| 390,423
| 1,141,987
| ###
| ###
| ### |
2006-Jun-01 Thu
| 2.85
| 3
| 2.85
| 3
| 769,872
| 2,251,875
| 95.6
| 95.6
| 0.2 |
2006-May-31 Wed
| 2.76
| ###
| 2.76
| 2.85
| 186,445
| ###
| ###
| ###
| ### |
2006-May-30 Tue
| ###
| ###
| 2.78
| 2.78
|
|
| 6.8
| 6.8
| 0.2 |
2006-May-29 Mon
| 2.78
| 2.89
| 2.78
| 2.83
|
|
| 80.0
| 80.0
| 0.2 |
2006-May-26 Fri
| 2.75
| 2.78
| ###
| 2.75
|
|
| ###
| ###
| ### |
2006-May-25 Thu
| 2.8
| 2.8
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2006-May-24 Wed
| 2.7
| 2.86
| ###
| 2.8
| 207,759
| ###
| 85.7
| 85.7
| 0.2 |
2006-May-23 Tue
| ###
| 2.82
| 2.58
| 2.8
| 136,770
| 369,279
| ###
| ###
| 0.2 |
2006-May-22 Mon
| 2.8
| 2.82
| 2.7
| 2.8
|
|
| ###
| ###
| 0.2 |
2006-May-19 Fri
| ###
| ###
| 2.8
| 2.82
| 143,042
| 200,258
| 5.3
| 5.3
| ### |
2006-May-18 Thu
| ###
| ###
| 2.8
| 2.85
| 94,027
| ###
| 29.7
| 29.7
| ### |
2006-May-17 Wed
| ###
| ###
| 2.8
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
| 660,270
| 0
| 27.5
| 27.5
| 0.0 |
2006-May-15 Mon
| ###
| ###
| 3
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2006-May-12 Fri
| 3
| ###
| ###
| ###
| 258,740
| 0
| 78.3
| 78.3
| 0.0 |
2006-May-11 Thu
| 3
| ###
| ###
| ###
| 396,587
| 0
| ###
| ###
| 0.0 |
2006-May-10 Wed
| ###
| ###
| 3
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-08 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| 2.3
| 2.3
| 0.0 |
2006-May-05 Fri
| 3.25
| 3.45
| 3.25
| ###
| 2,656,656
| ###
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| 2.86
| 1,146,583
| 0
| 95.7
| 95.7
| 0.2 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 2.58
| ###
| 2.58
| ###
| 864,478
| 1,115,176
| 80.0
| 80.0
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| 2.5
| 2.55
|
|
| 23.2
| 23.2
| 0.2 |
2006-Apr-27 Thu
| 2.44
| ###
| 2.44
| 2.52
| 895,129
| 1,092,057
| ###
| ###
| ### |
2006-Apr-26 Wed
| 2.45
| 2.47
| 2.44
| 2.44
| 250,049
| 613,870
| ###
| ###
| 0.2 |
2006-Apr-24 Mon
| 2.45
| 2.47
| 2.4
| 2.44
| 104,170
| 253,653
| ###
| ###
| 0.2 |
2006-Apr-21 Fri
| 2.42
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2006-Apr-20 Thu
| ###
| 2.42
| ###
| 2.41
|
|
| 81.0
| 81.0
| 0.2 |
2006-Apr-19 Wed
| 2.4
| 2.4
| ###
| ###
| 50,850
| 61,020
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| 2.28
| 2.28
| 29,450
| 33,573
| 12.0
| 12.0
| 0.2 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| 2.25
| ###
| 2.25
| 2.28
| 63,574
| 71,520
| 78.3
| 78.3
| 0.2 |
2006-Apr-06 Thu
| 2.29
| 2.29
| 2.22
| 2.26
|
|
| ###
| ###
| ### |
2006-Apr-05 Wed
| ###
| ###
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2006-Apr-04 Tue
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| 2.45
| 2.45
| ###
| ###
| 397,922
| 487,454
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 2.42
| 2.49
| ###
| 2.49
|
|
| ###
| ###
| 0.2 |
2006-Mar-30 Thu
| 2.45
| 2.48
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2006-Mar-29 Wed
| 2.45
| 2.45
| 2.4
| 2.42
| 524,047
| ###
| ###
| ###
| 0.2 |
2006-Mar-28 Tue
| ###
| 2.48
| ###
| 2.47
| 719,342
| 891,984
| 89.7
| 89.7
| ### |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
| 205,046
| 0
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| 2.26
| ###
| 2.26
| ###
| 88,442
| ###
| 83.7
| 83.7
| 0.0 |
2006-Mar-23 Thu
| 2.23
| 2.26
| 2.22
| 2.25
|
|
| 74.4
| 74.4
| ### |
2006-Mar-22 Wed
| 2.23
| 2.24
| 2.22
| 2.22
|
|
| 26.6
| 26.6
| 0.2 |
2006-Mar-21 Tue
| 2.21
| 2.24
| 2.2
| 2.24
|
|
| 80.7
| 80.7
| ### |
2006-Mar-20 Mon
| 2.22
| 2.25
| 2.2
| 2.2
|
|
| 25.1
| 25.1
| 0.2 |
2006-Mar-17 Fri
| 2.21
| 2.26
| 2.21
| 2.21
| 218,380
| 488,079
| 68.2
| 68.2
| 0.2 |
2006-Mar-16 Thu
| 2.2
| 2.24
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2006-Mar-15 Wed
| 2.29
| 2.29
| 2.25
| 2.25
| 39,683
| 90,080
| 20.2
| 20.2
| ### |
2006-Mar-14 Tue
| 2.25
| 2.26
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2006-Mar-13 Mon
| 2.29
| ###
| 2.2
| 2.21
| 130,976
| 144,073
| ###
| ###
| 0.2 |
2006-Mar-10 Fri
| 2.25
| 2.28
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2006-Mar-09 Thu
| ###
| ###
| ###
| 2.24
| 116,956
| 0
| ###
| ###
| ### |
2006-Mar-08 Wed
| 2.43
| 2.43
| 2.27
| ###
| 15,777
| 37,075
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| 2.49
| 2.49
| 2.44
| 2.44
| 582,241
| 1,435,224
| 17.7
| 17.7
| 0.2 |
2006-Mar-06 Mon
| 2.46
| 2.49
| 2.46
| 2.49
| 84,252
| 208,523
| ###
| ###
| 0.2 |
2006-Mar-03 Fri
| 2.42
| 2.47
| 2.42
| 2.46
|
|
| 79.0
| 79.0
| 0.2 |
2006-Mar-02 Thu
| 2.4
| 2.42
| 2.4
| 2.42
|
|
| 67.2
| 67.2
| 0.2 |
2006-Mar-01 Wed
| 2.45
| 2.46
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2006-Feb-28 Tue
| 2.46
| 2.47
| 2.43
| 2.46
| 302,725
| 741,676
| ###
| ###
| 0.2 |
2006-Feb-27 Mon
| ###
| 2.46
| ###
| 2.46
| 460,575
| ###
| 87.4
| 87.4
| 0.2 |
2006-Feb-24 Fri
| 2.29
| ###
| 2.28
| ###
| 347,642
| ###
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 2.26
| ###
| 2.25
| ###
| 287,850
| ###
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| 2.22
| 2.22
| ###
| 2.22
| 152,940
| ###
| 63.7
| 63.7
| 0.2 |
2006-Feb-20 Mon
| 2.21
| 2.22
| ###
| 2.21
| 72,247
| ###
| ###
| ###
| 0.2 |
2006-Feb-17 Fri
| ###
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2006-Feb-16 Thu
| 2.22
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2006-Feb-15 Wed
| 2.22
| 2.24
| 2.2
| 2.22
| 192,825
| 428,071
| 74.1
| 74.1
| 0.2 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2006-Feb-13 Mon
| 2.25
| 2.25
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2006-Feb-10 Fri
| ###
| 2.4
| 2.27
| 2.29
|
|
| 15.9
| 15.9
| ### |
2006-Feb-09 Thu
| 2.2
| ###
| ###
| ###
| 875,444
| 0
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| 2.2
| ###
| ###
| 740,446
| ###
| 26.7
| 26.7
| 0.0 |
|