End of day Prices (full format), 600 Days for (BKW) BRICKWORKS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
2009-Nov-11 Wed
| 12.72
| 12.78
| ###
| 12.73
| 219,650
| ###
| ###
| ###
| ### |
2009-Nov-10 Tue
| 12.76
| 12.81
| 12.57
| ###
| 171,727
| ###
| 32.9
| 32.9
| 0.0 |
2009-Nov-09 Mon
| 12.44
| ###
| 12.4
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2009-Nov-06 Fri
| 12.49
| 12.55
| ###
| 12.44
| 212,775
| ###
| 27.2
| 27.2
| 0.9 |
2009-Nov-05 Thu
| 12.41
| 12.47
| 12.4
| 12.47
|
|
| ###
| ###
| ### |
2009-Nov-04 Wed
| ###
| 12.48
| ###
| 12.4
|
|
| 73.6
| 73.6
| 0.9 |
2009-Nov-03 Tue
| ###
| 12.42
| ###
| 12.42
| 363,183
| ###
| 78.9
| 78.9
| 0.9 |
2009-Nov-02 Mon
| 12.55
| 12.58
| 12.26
| 12.5
| 611,352
| ###
| 29.3
| 29.3
| 0.9 |
2009-Oct-30 Fri
| 13.21
| 13.21
| 12.85
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| 13.5
| 13.7
| ###
| 13.24
|
|
| ###
| ###
| 0.9 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2009-Oct-23 Fri
| 13.5
| ###
| 13.29
| ###
| 86,771
| ###
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| 13.5
| 13.52
|
|
| ###
| ###
| 1.0 |
2009-Oct-21 Wed
| ###
| ###
| ###
| 14.2
| 25,187
| 0
| ###
| ###
| 1.0 |
2009-Oct-20 Tue
| 14.23
| 14.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| 14.25
| ###
| 14.23
| 14.25
| 49,145
| ###
| 72.5
| 72.5
| 1.0 |
2009-Oct-16 Fri
| ###
| ###
| ###
| ###
| 52,778
| 0
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| 14.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| ###
| 14.25
|
|
| 64.2
| 64.2
| 1.0 |
2009-Oct-13 Tue
| ###
| 14.24
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2009-Oct-12 Mon
| 14.22
| 14.22
| ###
| ###
| 37,425
| ###
| 37.1
| 37.1
| 0.0 |
2009-Oct-09 Fri
| ###
| ###
| 14.22
| 14.25
| 32,054
| ###
| 35.8
| 35.8
| 1.0 |
2009-Oct-08 Thu
| ###
| ###
| 14.25
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2009-Oct-07 Wed
| 14.45
| 14.52
| 14.28
| 14.5
| 47,646
| ###
| 65.6
| 65.6
| 1.0 |
2009-Oct-06 Tue
| 14.59
| ###
| 14.52
| 14.57
|
|
| 41.8
| 41.8
| ### |
2009-Oct-05 Mon
| ###
| 14.73
| 14.53
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| ###
| 14.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| 14.73
| 14.86
|
|
| ###
| ###
| ### |
2009-Sep-30 Wed
| ###
| ###
| 14.85
| 14.85
| 14,326
| 106,370
| 29.2
| 29.2
| ### |
2009-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2009-Sep-28 Mon
| 15.4
| 15.4
| 14.7
| ###
| 88,352
| ###
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| 15.56
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| ###
| 16.8
| ###
| 15.75
|
|
| 25.6
| 25.6
| 1.1 |
2009-Sep-23 Wed
| 13.55
| ###
| 13.55
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2009-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| ###
| ###
| ###
| ###
| 22,379
| 0
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
| 15,775
| 0
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| 13.45
| 13.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| ###
| 13.42
| 13.26
| 13.4
| 23,374
| ###
| ###
| ###
| 1.0 |
2009-Sep-15 Tue
| 13.4
| 13.4
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2009-Sep-14 Mon
| ###
| 13.42
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2009-Sep-11 Fri
| ###
| 13.41
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2009-Sep-10 Thu
| ###
| ###
| ###
| ###
| 1,724
| 0
| 64.5
| 64.5
| 0.0 |
2009-Sep-09 Wed
| 13.45
| 13.45
| 13.28
| 13.4
| 6,157
| 82,288
| ###
| ###
| 1.0 |
2009-Sep-08 Tue
| 13.45
| 13.58
| 13.4
| 13.45
| 15,385
| 207,543
| 61.4
| 61.4
| ### |
2009-Sep-07 Mon
| 13.21
| 13.8
| 13.21
| 13.43
|
|
| 78.7
| 78.7
| ### |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
| 13,744
| 0
| 33.8
| 33.8
| 0.0 |
2009-Sep-03 Thu
| ###
| ###
| 12.85
| ###
| 175,871
| 1,129,971
| 72.1
| 72.1
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| 12.85
| 12.88
| 15,387
| ###
| 31.1
| 31.1
| ### |
2009-Sep-01 Tue
| 13.5
| ###
| ###
| ###
| 22,083
| 0
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| 13.8
| ###
| 13.7
| 13.84
| 2,629
| ###
| ###
| ###
| 1.0 |
2009-Aug-28 Fri
| 13.84
| 13.84
| 13.7
| 13.7
| 428
| ###
| ###
| ###
| 1.0 |
2009-Aug-27 Thu
| ###
| ###
| 13.8
| ###
| 7,372
| ###
| ###
| ###
| 0.0 |
2009-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2009-Aug-24 Mon
| 13.85
| ###
| 13.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| 13.8
| ###
| 13.79
| 13.85
| 9,321
| ###
| 82.2
| 82.2
| ### |
2009-Aug-20 Thu
| 13.5
| ###
| ###
| 13.85
|
|
| ###
| ###
| ### |
2009-Aug-19 Wed
| 13.4
| ###
| 13.4
| 13.5
|
|
| ###
| ###
| 1.0 |
2009-Aug-18 Tue
| ###
| 13.49
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2009-Aug-17 Mon
| 13.48
| 13.49
| ###
| 13.49
| 83,825
| ###
| ###
| ###
| ### |
2009-Aug-14 Fri
| ###
| 13.49
| ###
| 13.49
| 4,581
| ###
| 76.0
| 76.0
| ### |
2009-Aug-13 Thu
| 13.49
| 13.5
| ###
| 13.5
| 17,083
| ###
| ###
| ###
| 1.0 |
2009-Aug-12 Wed
| ###
| 13.5
| ###
| 13.49
| 1,173
| ###
| ###
| ###
| ### |
2009-Aug-11 Tue
| ###
| 13.5
| ###
| 13.49
|
|
| ###
| ###
| ### |
2009-Aug-10 Mon
| 13.49
| 13.5
| 13.4
| 13.5
|
|
| 71.9
| 71.9
| 1.0 |
2009-Aug-07 Fri
| ###
| 13.5
| ###
| 13.45
| 2,176
| 14,688
| 87.3
| 87.3
| ### |
2009-Aug-06 Thu
| ###
| 13.4
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2009-Aug-05 Wed
| 13.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| 12.84
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| ###
| ###
| 12.84
| 12.84
|
|
| ###
| ###
| 0.9 |
2009-Jul-31 Fri
| 12.85
| 13.55
| 12.85
| ###
| 14,185
| 187,242
| 69.1
| 69.1
| 0.0 |
2009-Jul-30 Thu
| 12.88
| 12.88
| 12.85
| 12.85
|
|
| 28.5
| 28.5
| 0.9 |
2009-Jul-29 Wed
| 13.53
| 13.55
| 12.85
| 12.87
|
|
| 5.8
| 5.8
| ### |
2009-Jul-28 Tue
| ###
| ###
| ###
| 13.55
|
|
| 20.6
| 20.6
| 1.0 |
2009-Jul-27 Mon
| 12.55
| 13.83
| 12.55
| 13.29
|
|
| 92.6
| 92.6
| ### |
2009-Jul-24 Fri
| 12.48
| 12.55
| ###
| 12.54
|
|
| ###
| ###
| 0.9 |
2009-Jul-23 Thu
| 12.5
| 12.5
| 12.44
| 12.48
|
|
| 27.4
| 27.4
| ### |
2009-Jul-22 Wed
| 12.54
| 12.57
| 12.45
| 12.49
|
|
| ###
| ###
| 0.9 |
2009-Jul-21 Tue
| 12.5
| 12.54
| 12.47
| 12.5
|
|
| 71.6
| 71.6
| 0.9 |
2009-Jul-20 Mon
| 12.51
| 12.54
| 12.46
| 12.5
|
|
| 29.7
| 29.7
| 0.9 |
2009-Jul-17 Fri
| ###
| 12.49
| ###
| 12.49
|
|
| 89.6
| 89.6
| 0.9 |
2009-Jul-16 Thu
| ###
| 12.58
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2009-Jul-15 Wed
| 12.5
| 12.5
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2009-Jul-14 Tue
| ###
| 12.5
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2009-Jul-13 Mon
| 12.5
| 12.5
| 11.82
| 11.82
|
|
| ###
| ###
| 0.8 |
2009-Jul-10 Fri
| 12.79
| 12.79
| ###
| 12.5
| 13,744
| ###
| ###
| ###
| 0.9 |
2009-Jul-09 Thu
| ###
| 12.8
| ###
| 12.79
|
|
| ###
| ###
| ### |
2009-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| ###
| 12.85
|
|
| ###
| ###
| 0.9 |
2009-Jul-06 Mon
| 12.8
| ###
| 12.49
| ###
| 3,872
| 24,180
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
| 264,270
| 0
| ###
| ###
| 0.0 |
2009-Jul-02 Thu
| 13.4
| ###
| ###
| 13.28
|
|
| ###
| ###
| 0.9 |
2009-Jul-01 Wed
| 13.51
| 13.7
| 13.4
| 13.4
|
|
| ###
| ###
| 1.0 |
2009-Jun-30 Tue
| 13.8
| 13.8
| ###
| 13.75
|
|
| 33.9
| 33.9
| 1.0 |
2009-Jun-29 Mon
| 13.8
| ###
| 13.51
| 13.58
|
|
| 32.3
| 32.3
| ### |
2009-Jun-26 Fri
| ###
| ###
| 11.87
| 12.8
|
|
| ###
| ###
| 0.9 |
2009-Jun-25 Thu
| 11.75
| ###
| 11.75
| 11.75
|
|
| 67.5
| 67.5
| ### |
2009-Jun-24 Wed
| 11.5
| 11.75
| 11.44
| ###
| 17,279
| 200,350
| 76.4
| 76.4
| 0.0 |
2009-Jun-23 Tue
| 11.28
| ###
| 11.28
| 11.5
|
|
| 87.8
| 87.8
| ### |
2009-Jun-22 Mon
| ###
| 11.44
| ###
| ###
| 21,451
| ###
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| 11.22
| 11.56
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| ###
| 11.25
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| ###
| 29,927
| 0
| 76.4
| 76.4
| 0.0 |
2009-Jun-16 Tue
| ###
| ###
| ###
| ###
| 61,044
| 0
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| 11.89
| ###
| 11.8
| 11.8
| 14,484
| 85,455
| ###
| ###
| 0.8 |
2009-Jun-12 Fri
| 11.7
| ###
| ###
| 11.87
| 15,847
| 0
| ###
| ###
| 0.8 |
2009-Jun-11 Thu
| 11.76
| ###
| ###
| 11.7
|
|
| 28.4
| 28.4
| 0.8 |
2009-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2009-Jun-09 Tue
| 12.88
| 12.88
| 12.86
| 12.87
| 821
| ###
| ###
| ###
| ### |
2009-Jun-05 Fri
| 12.8
| ###
| 12.8
| ###
| 74,722
| 478,220
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| 12.8
| 12.83
| 12.7
| 12.7
| 22,356
| 285,374
| 34.3
| 34.3
| 0.9 |
2009-Jun-03 Wed
| 12.26
| 12.7
| 12.25
| 12.7
| 88,122
| 1,099,321
| 82.7
| 82.7
| 0.9 |
2009-Jun-02 Tue
| 11.75
| ###
| 11.75
| 12.25
|
|
| 88.9
| 88.9
| 0.9 |
2009-Jun-01 Mon
| ###
| 11.8
| 11.25
| 11.75
|
|
| 83.4
| 83.4
| ### |
2009-May-29 Fri
| ###
| ###
| ###
| ###
| 72,979
| 0
| ###
| ###
| 0.0 |
2009-May-28 Thu
| ###
| 11.7
| ###
| 11.25
|
|
| ###
| ###
| ### |
2009-May-27 Wed
| ###
| ###
| ###
| ###
| 206,251
| 0
| ###
| ###
| 0.0 |
2009-May-26 Tue
| ###
| 11.2
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2009-May-25 Mon
| 10.84
| ###
| 10.7
| ###
| 3,055
| 16,344
| 82.7
| 82.7
| 0.0 |
2009-May-22 Fri
| ###
| ###
| ###
| ###
| 44,455
| 0
| ###
| ###
| 0.0 |
2009-May-21 Thu
| 11.24
| 11.25
| ###
| ###
| 18,775
| ###
| ###
| ###
| 0.0 |
2009-May-20 Wed
| ###
| ###
| ###
| 11.24
| 9,586
| 0
| ###
| ###
| 0.8 |
2009-May-19 Tue
| 11.44
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2009-May-18 Mon
| ###
| ###
| ###
| ###
| 10,847
| 0
| ###
| ###
| 0.0 |
2009-May-15 Fri
| ###
| ###
| ###
| ###
| 163,128
| 0
| 70.2
| 70.2
| 0.0 |
2009-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-13 Wed
| ###
| ###
| ###
| ###
| 148,649
| 0
| ###
| ###
| 0.0 |
2009-May-12 Tue
| 11.2
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-11 Mon
| ###
| ###
| 10.89
| ###
| 21,440
| 116,740
| ###
| ###
| 0.0 |
2009-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-07 Thu
| ###
| 11.45
| ###
| 11.44
| 4,155
| 23,787
| ###
| ###
| 0.8 |
2009-May-06 Wed
| 10.75
| ###
| ###
| 10.7
| 15,173
| 0
| ###
| ###
| 0.8 |
2009-May-05 Tue
| 10.8
| 10.88
| 10.7
| 10.73
| 4,975
| 53,680
| ###
| ###
| ### |
2009-May-04 Mon
| ###
| 10.88
| 10.52
| 10.87
|
|
| 73.9
| 73.9
| ### |
2009-May-01 Fri
| 10.75
| 10.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| 10.72
| ###
| 10.7
| 34,486
| 184,844
| ###
| ###
| 0.8 |
2009-Apr-29 Wed
| 10.88
| 10.88
| 10.78
| 10.78
|
|
| 25.1
| 25.1
| 0.8 |
2009-Apr-28 Tue
| 10.8
| 10.81
| 10.79
| 10.79
|
|
| 33.7
| 33.7
| ### |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
| 3,029
| 0
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| 10.85
| ###
| 3,756
| 20,376
| 35.6
| 35.6
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| 10.87
| 10.88
| 10.87
| 10.87
|
|
| 72.6
| 72.6
| ### |
2009-Apr-21 Tue
| ###
| ###
| 10.88
| 10.88
|
|
| ###
| ###
| 0.8 |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| 10.87
| ###
| 40,388
| ###
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| ###
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-15 Wed
| ###
| ###
| 10.71
| ###
| 138,971
| 744,189
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| 10.8
| 11.25
| 10.78
| ###
| 22,486
| 247,683
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| 10.5
| 10.8
| ###
| 10.78
| 4,140
| 22,356
| ###
| ###
| 0.8 |
2009-Apr-08 Wed
| 10.47
| 10.48
| 10.47
| 10.47
| 5,556
| ###
| 79.6
| 79.6
| 0.7 |
2009-Apr-07 Tue
| 10.49
| 10.49
| 10.43
| 10.49
|
|
| 77.1
| 77.1
| ### |
2009-Apr-06 Mon
| ###
| 10.5
| ###
| ###
| 146,572
| ###
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| ###
| 10.2
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2009-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| 9.86
| ###
| 14,852
| 73,220
| 72.4
| 72.4
| 0.0 |
2009-Mar-31 Tue
| 9.85
| ###
| 9.85
| 9.86
|
|
| ###
| ###
| 0.7 |
2009-Mar-30 Mon
| ###
| ###
| ###
| 9.86
|
|
| 81.8
| 81.8
| 0.7 |
2009-Mar-27 Fri
| 9.55
| ###
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| 9.45
| ###
| ###
| 9.5
| 70,145
| 0
| ###
| ###
| 0.7 |
2009-Mar-25 Wed
| 9.45
| 9.49
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2009-Mar-24 Tue
| ###
| 9.49
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2009-Mar-23 Mon
| 9.2
| ###
| 9.2
| ###
| 246,688
| ###
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| 9.21
| 9.21
| ###
| 9.2
| 18,248
| ###
| ###
| ###
| 0.7 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
| 8,849
| 0
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
| 981
| 0
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| 9.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| 9.2
| 9.2
|
|
| 18.2
| 18.2
| 0.7 |
2009-Mar-12 Thu
| 9.4
| 9.4
| 9.4
| 9.4
| 776
| ###
| ###
| ###
| ### |
2009-Mar-11 Wed
| 9.46
| 9.46
| ###
| 9.4
|
|
| 29.7
| 29.7
| ### |
2009-Mar-10 Tue
| 9.5
| 9.7
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2009-Mar-05 Thu
| ###
| 9.71
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2009-Mar-04 Wed
| 9.51
| 9.7
| 9.51
| ###
| 5,157
| ###
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| 9.8
|
|
| 24.7
| 24.7
| 0.7 |
2009-Mar-02 Mon
| 9.8
| 10.2
| 9.8
| 10.2
|
|
| ###
| ###
| 0.7 |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
| 8,985
| 0
| 91.3
| 91.3
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
| 140
| 0
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
| 178
| 0
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
| 3,581
| 0
| 38.4
| 38.4
| 0.0 |
2009-Feb-20 Fri
| 9.7
| 9.7
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| 9.7
| 9.72
|
|
| ###
| ###
| 0.7 |
2009-Feb-18 Wed
| ###
| ###
| 9.7
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2009-Feb-16 Mon
| 10.45
| 10.45
| ###
| ###
| 3,059
| 15,983
| 20.0
| 20.0
| 0.0 |
2009-Feb-13 Fri
| 10.45
| 10.5
| ###
| ###
| 3,359
| ###
| ###
| ###
| 0.0 |
2009-Feb-12 Thu
| 10.25
| 10.45
| ###
| 10.45
| 4,486
| ###
| 76.3
| 76.3
| ### |
2009-Feb-11 Wed
| 10.25
| ###
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| ###
| 10.25
| ###
| 10.25
| 2,128
| ###
| ###
| ###
| 0.7 |
2009-Feb-09 Mon
| ###
| ###
| 9.73
| ###
| 278
| 1,352
| 72.0
| 72.0
| 0.0 |
2009-Feb-06 Fri
| 10.22
| 10.5
| ###
| 10.5
|
|
| 83.0
| 83.0
| 0.8 |
2009-Feb-05 Thu
| 10.5
| 10.5
| 10.2
| 10.25
| 1,326
| 13,724
| ###
| ###
| 0.7 |
2009-Feb-04 Wed
| 10.5
| 10.5
| 10.49
| 10.49
|
|
| ###
| ###
| ### |
2009-Feb-03 Tue
| 10.48
| 10.48
| 10.48
| 10.48
|
|
| ###
| ###
| 0.7 |
2009-Feb-02 Mon
| 10.5
| 10.5
| 10.47
| 10.47
| 1,252
| 13,127
| ###
| ###
| 0.7 |
2009-Jan-30 Fri
| 9.73
| 10.5
| 9.71
| 10.5
|
|
| ###
| ###
| 0.8 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2009-Jan-28 Wed
| 9.75
| 9.75
| 9.75
| 9.75
| 0
|
|
|
| ### |
2009-Jan-27 Tue
| ###
| 9.75
| ###
| 9.75
| 27,855
| ###
| 79.3
| 79.3
| ### |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
| 29,824
| 0
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
| 2,682
| 0
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
| 120
| 0
| 76.0
| 76.0
| 0.0 |
2009-Jan-20 Tue
| 9.5
| ###
| 9.5
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2009-Jan-16 Fri
| ###
| 10.25
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| 9.75
| ###
| 2,240
| 10,920
| 67.8
| 67.8
| 0.0 |
2009-Jan-13 Tue
| 9.7
| ###
| 9.7
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| 9.71
| 9.71
| 9.5
| 9.5
| 8,957
| ###
| 18.6
| 18.6
| 0.7 |
2009-Jan-08 Thu
| 9.5
| 9.7
| 9.5
| 9.7
| 1,473
| 14,140
| ###
| ###
| 0.7 |
2009-Jan-07 Wed
| 9.7
| 9.7
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2009-Jan-06 Tue
| ###
| 9.7
| 9.5
| 9.7
|
|
| ###
| ###
| 0.7 |
2009-Jan-05 Mon
| ###
| ###
| 9.5
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2009-Jan-02 Fri
| 9.7
| 9.7
| 9.7
| 9.7
|
|
| 63.4
| 63.4
| 0.7 |
2008-Dec-31 Wed
| 9.7
| 9.7
| 9.7
| 9.7
|
|
| ###
| ###
| 0.7 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Dec-24 Wed
| 9.45
| 9.45
| 9.45
| 9.45
| 0
|
|
|
| 0.7 |
2008-Dec-23 Tue
| 9.45
| 9.45
| 9.45
| 9.45
|
|
| ###
| ###
| 0.7 |
2008-Dec-22 Mon
| 10.4
| 10.4
| 10.25
| 10.25
|
|
| 32.3
| 32.3
| 0.7 |
2008-Dec-19 Fri
| ###
| 9.42
| ###
| 9.42
|
|
| 86.5
| 86.5
| 0.7 |
2008-Dec-18 Thu
| ###
| ###
| 9
| 9
| 2,925
| ###
| ###
| ###
| 0.6 |
2008-Dec-17 Wed
| 9.4
| 9.41
| 9.4
| 9.4
|
|
| ###
| ###
| ### |
2008-Dec-16 Tue
| 9.5
| 9.51
| ###
| 9.4
| 101,224
| 481,320
| ###
| ###
| ### |
2008-Dec-15 Mon
| 9.7
| 9.71
| 9.56
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 7,229
| 0
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
| 115,128
| 0
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
| 12,145
| 0
| 12.2
| 12.2
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| ###
| 9.75
| ###
| 9.73
|
|
| ###
| ###
| ### |
2008-Dec-04 Thu
| ###
| 9.53
| ###
| 9.53
|
|
| 85.9
| 85.9
| ### |
2008-Dec-03 Wed
| 9.26
| ###
| 9.26
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2008-Dec-02 Tue
| 9.25
| ###
| 9.25
| 9.25
| 10,543
| ###
| 75.9
| 75.9
| ### |
2008-Dec-01 Mon
| ###
| ###
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
2008-Nov-28 Fri
| ###
| 9.25
| 9
| 9.25
|
|
| 74.3
| 74.3
| ### |
2008-Nov-27 Thu
| ###
| 9.25
| 9
| 9.25
| 13,688
| ###
| 79.8
| 79.8
| ### |
2008-Nov-26 Wed
| 8.75
| 9
| 8.75
| 9
| 22,842
| 202,722
| ###
| ###
| 0.6 |
2008-Nov-25 Tue
| 8.75
| 8.76
| 8.75
| 8.75
| 30,989
| ###
| 68.8
| 68.8
| 0.6 |
2008-Nov-24 Mon
| ###
| ###
| 8.5
| 8.5
|
|
| 17.5
| 17.5
| 0.6 |
2008-Nov-21 Fri
| 9
| 9
| ###
| ###
| 48,588
| 218,646
| 31.7
| 31.7
| 0.0 |
2008-Nov-20 Thu
| 9.8
| 9.8
| 9.2
| 9.2
| 4,525
| 42,987
| 21.2
| 21.2
| 0.7 |
2008-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2008-Nov-18 Tue
| 10.4
| 10.4
| ###
| ###
| 4,553
| 23,675
| 47.9
| 47.9
| 0.0 |
2008-Nov-17 Mon
| 10.46
| 10.46
| 10.45
| 10.45
|
|
| ###
| ###
| ### |
2008-Nov-14 Fri
| ###
| ###
| 10.46
| 10.46
|
|
| ###
| ###
| 0.7 |
2008-Nov-13 Thu
| 10.8
| 10.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2008-Nov-11 Tue
| ###
| ###
| ###
| ###
| 1,359
| 0
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| 11.2
| 11.5
| ###
| ###
| 3,748
| 21,551
| 33.2
| 33.2
| 0.0 |
2008-Nov-07 Fri
| 11.45
| 11.5
| ###
| 11.5
| 6,483
| 37,277
| 71.4
| 71.4
| ### |
2008-Nov-06 Thu
| 10.7
| 11.5
| ###
| 11.5
| 8,670
| 49,852
| 95.6
| 95.6
| ### |
2008-Nov-05 Wed
| ###
| 11.7
| ###
| 11.5
| 70,570
| ###
| ###
| ###
| ### |
2008-Nov-04 Tue
| 10.79
| 10.79
| 10.7
| 10.71
|
|
| 27.9
| 27.9
| ### |
2008-Nov-03 Mon
| ###
| 10.79
| ###
| 10.79
| 6,125
| 33,044
| 63.5
| 63.5
| ### |
2008-Oct-31 Fri
| 10.79
| 10.8
| 10.5
| ###
| 16,084
| ###
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
| 261,457
| 0
| 26.6
| 26.6
| 0.0 |
2008-Oct-29 Wed
| 10.5
| 10.78
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2008-Oct-28 Tue
| 11.25
| 11.25
| ###
| 10.45
|
|
| 15.8
| 15.8
| ### |
2008-Oct-27 Mon
| 11.25
| 11.26
| 11.23
| 11.25
|
|
| 83.1
| 83.1
| ### |
2008-Oct-24 Fri
| ###
| 11.45
| ###
| 11.45
|
|
| 86.6
| 86.6
| 0.8 |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2008-Oct-22 Wed
| ###
| 11.4
| ###
| 11.4
| 10,046
| ###
| 96.7
| 96.7
| 0.8 |
2008-Oct-21 Tue
| 10.7
| 10.7
| ###
| ###
| 11,175
| 59,786
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| 10.2
| 10.4
| ###
| 10.4
| 2,386
| ###
| ###
| ###
| 0.7 |
2008-Oct-17 Fri
| 10.2
| 10.2
| ###
| ###
| 14,441
| 73,649
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| 10.5
| 10.5
| ###
| ###
| 13,350
| 70,087
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| 10.49
| 10.49
| 9,459
| ###
| 8.8
| 8.8
| ### |
2008-Oct-14 Tue
| ###
| 11.4
| 10.5
| 11.4
| 15,044
| ###
| ###
| ###
| 0.8 |
2008-Oct-13 Mon
| 11.7
| 11.7
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2008-Oct-10 Fri
| 11.8
| 11.8
| 11.75
| 11.75
| 65,586
| 772,275
| ###
| ###
| ### |
2008-Oct-09 Thu
| ###
| 11.8
| ###
| 11.8
| 48,442
| ###
| 80.2
| 80.2
| 0.8 |
2008-Oct-08 Wed
| 11.8
| 11.8
| ###
| ###
| 32,857
| 193,856
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 11.8
| 11.8
| 11.46
| 11.8
| 65,881
| ###
| 63.0
| 63.0
| 0.8 |
2008-Oct-06 Mon
| 11.8
| 11.8
| 11.78
| 11.8
|
|
| 88.9
| 88.9
| 0.8 |
2008-Oct-03 Fri
| 11.8
| 11.81
| 11.77
| 11.8
|
|
| ###
| ###
| 0.8 |
2008-Oct-02 Thu
| 11.79
| 11.85
| 11.72
| 11.8
| 17,888
| ###
| 78.6
| 78.6
| 0.8 |
2008-Oct-01 Wed
| 11.8
| 11.8
| 11.7
| 11.79
| 2,580
| ###
| 35.1
| 35.1
| 0.8 |
2008-Sep-30 Tue
| ###
| ###
| 10.25
| ###
| 4,548
| ###
| 28.2
| 28.2
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| 11.7
| ###
| 8,072
| 47,221
| 83.0
| 83.0
| 0.0 |
2008-Sep-26 Fri
| ###
| 12.25
| ###
| ###
| 6,149
| ###
| 80.3
| 80.3
| 0.0 |
2008-Sep-25 Thu
| 12.46
| 12.46
| ###
| 12.25
| 21,521
| 134,075
| 23.7
| 23.7
| 0.9 |
2008-Sep-24 Wed
| ###
| 12.21
| ###
| 12.21
|
|
| 74.9
| 74.9
| 0.9 |
2008-Sep-23 Tue
| 12.25
| 12.25
| 11.89
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2008-Sep-22 Mon
| 11.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| ###
| 12.46
| ###
| ###
| 5,826
| ###
| 17.0
| 17.0
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2008-Sep-16 Tue
| 12.5
| 12.52
| ###
| 12.5
| 8,029
| ###
| 69.5
| 69.5
| 0.9 |
2008-Sep-15 Mon
| 12.5
| 13.5
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| ###
| 12.79
| ###
| 12.5
| 9,575
| ###
| 86.4
| 86.4
| 0.9 |
2008-Sep-11 Thu
| 12.45
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| 12.5
| 12.5
| 12.45
| 12.45
| 1,552
| ###
| ###
| ###
| ### |
2008-Sep-09 Tue
| 12.5
| 12.5
| 12.49
| 12.49
| 778
| 9,721
| 40.3
| 40.3
| 0.9 |
2008-Sep-08 Mon
| 12.79
| 12.79
| 12.49
| 12.49
| 1,540
| ###
| 17.5
| 17.5
| 0.9 |
2008-Sep-05 Fri
| ###
| 12.2
| ###
| 12.2
|
|
| ###
| ###
| ### |
2008-Sep-04 Thu
| ###
| ###
| 11.7
| ###
|
|
| 46.8
| 46.8
| 0.0 |
2008-Sep-03 Wed
| 11.89
| ###
| 11.85
| 11.86
|
|
| 38.8
| 38.8
| 0.8 |
2008-Sep-02 Tue
| 12.2
| 12.2
| 11.7
| 11.89
|
|
| 14.3
| 14.3
| ### |
2008-Sep-01 Mon
| ###
| ###
| 11.83
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| 11.75
| ###
| 5,773
| ###
| 27.4
| 27.4
| 0.0 |
2008-Aug-28 Thu
| 11.85
| ###
| 11.85
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2008-Aug-27 Wed
| 11.85
| 11.85
| 11.7
| 11.85
|
|
| 71.1
| 71.1
| ### |
2008-Aug-26 Tue
| 11.85
| 11.85
| 11.85
| 11.85
|
|
| 65.4
| 65.4
| ### |
2008-Aug-25 Mon
| 11.85
| 11.85
| 11.73
| 11.85
|
|
| ###
| ###
| ### |
2008-Aug-22 Fri
| ###
| ###
| 11.8
| 11.85
|
|
| 25.6
| 25.6
| ### |
2008-Aug-21 Thu
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| 11.79
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2008-Aug-19 Tue
| 11.82
| 11.84
| 11.73
| 11.84
| 3,549
| 41,824
| ###
| ###
| 0.8 |
2008-Aug-18 Mon
| 11.84
| 11.84
| 11.75
| 11.83
| 2,984
| ###
| 34.1
| 34.1
| 0.8 |
2008-Aug-15 Fri
| 11.7
| 11.84
| ###
| 11.84
|
|
| ###
| ###
| 0.8 |
2008-Aug-14 Thu
| ###
| ###
| 11.47
| 11.85
| 2,741
| ###
| 28.1
| 28.1
| ### |
2008-Aug-13 Wed
| ###
| ###
| 11.88
| ###
| 3,841
| ###
| 43.8
| 43.8
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| 11.8
| ###
| 7,189
| ###
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| 11.85
| 11.85
| ###
| 11.85
|
|
| ###
| ###
| ### |
2008-Aug-08 Fri
| 11.8
| ###
| 11.73
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| 11.81
| 11.83
| 2,971
| 17,543
| ###
| ###
| 0.8 |
2008-Aug-06 Wed
| ###
| ###
| 11.8
| ###
| 3,889
| 22,945
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| 11.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
| 6,770
| 0
| 30.3
| 30.3
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| 11.75
| ###
| 4,958
| 29,128
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 11.83
| ###
| 11.83
| ###
| 22,087
| 130,644
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| 11.55
| 11.83
| 11.5
| 11.83
|
|
| ###
| ###
| 0.8 |
2008-Jul-25 Fri
| ###
| 11.82
| ###
| 11.5
|
|
| ###
| ###
| ### |
2008-Jul-24 Thu
| ###
| ###
| ###
| ###
| 4,056
| 0
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| 11.72
| 11.25
| ###
| 5,450
| ###
| 80.7
| 80.7
| 0.0 |
2008-Jul-22 Tue
| ###
| 11.84
| ###
| 11.83
|
|
| ###
| ###
| 0.8 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
| 5,454
| 0
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| 10.75
| ###
| 319,976
| 1,719,871
| 84.3
| 84.3
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| ###
| 10.8
| 36,427
| 0
| ###
| ###
| ### |
2008-Jul-15 Tue
| ###
| 11.29
| ###
| ###
| 24,254
| ###
| 81.1
| 81.1
| 0.0 |
2008-Jul-14 Mon
| 11.55
| 11.55
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2008-Jul-11 Fri
| 11.5
| 11.55
| ###
| 11.55
| 4,859
| ###
| 67.1
| 67.1
| 0.8 |
2008-Jul-10 Thu
| 11.81
| ###
| 11.49
| 11.5
|
|
| ###
| ###
| ### |
2008-Jul-09 Wed
| 11.75
| ###
| 11.7
| ###
| 6,751
| ###
| 81.2
| 81.2
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| 11.5
| 11.72
|
|
| 24.1
| 24.1
| 0.8 |
2008-Jul-04 Fri
| 11.85
| ###
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| 11.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2008-Jun-30 Mon
| 11.78
| 12.4
| 11.78
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| 11.48
| ###
| 11.4
| 11.78
| 5,750
| 32,775
| ###
| ###
| ### |
2008-Jun-26 Thu
| ###
| 11.48
| ###
| 11.48
| 33,125
| ###
| ###
| ###
| 0.8 |
2008-Jun-25 Wed
| 11.45
| 11.45
| ###
| ###
| 13,054
| ###
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| 11.46
| 11.46
| 6,826
| ###
| ###
| ###
| 0.8 |
2008-Jun-23 Mon
| ###
| ###
| 11.43
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2008-Jun-20 Fri
| 10.4
| 11.43
| ###
| 11.43
| 55,525
| 317,325
| 96.4
| 96.4
| ### |
2008-Jun-19 Thu
| 10.42
| 10.5
| 10.24
| 10.5
| 987,228
| 10,237,554
| ###
| ###
| 0.8 |
2008-Jun-18 Wed
| 10.45
| 10.45
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2008-Jun-17 Tue
| 10.45
| 10.45
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2008-Jun-16 Mon
| 10.42
| 10.48
| 10.2
| 10.2
| 6,287
| ###
| 27.8
| 27.8
| 0.7 |
2008-Jun-13 Fri
| 10.4
| 10.41
| ###
| 10.41
|
|
| ###
| ###
| ### |
2008-Jun-12 Thu
| 10.2
| 10.5
| ###
| 10.5
| 3,552
| 18,648
| 90.5
| 90.5
| 0.8 |
2008-Jun-11 Wed
| 10.5
| 10.81
| 10.5
| 10.81
| 2,355
| ###
| 88.7
| 88.7
| 0.8 |
2008-Jun-10 Tue
| ###
| 10.81
| 10.2
| 10.81
| 18,687
| ###
| 90.8
| 90.8
| 0.8 |
2008-Jun-06 Fri
| ###
| 10.4
| 10.2
| ###
| 14,149
| ###
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| 10.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| 10.76
| 10.76
| 10.2
| 10.72
| 8,372
| ###
| 38.4
| 38.4
| 0.8 |
2008-Jun-03 Tue
| ###
| ###
| 10.2
| 10.2
|
|
| ###
| ###
| 0.7 |
2008-Jun-02 Mon
| ###
| 10.84
| 10.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-30 Fri
| 10.23
| 10.8
| 10.21
| 10.8
| 5,624
| 59,080
| ###
| ###
| ### |
2008-May-29 Thu
| ###
| 10.28
| ###
| 10.22
| 17,343
| 89,143
| ###
| ###
| 0.7 |
2008-May-28 Wed
| 10.84
| 10.84
| ###
| 10.2
|
|
| 8.9
| 8.9
| 0.7 |
2008-May-27 Tue
| 10.2
| 10.26
| ###
| 10.22
| 75,252
| 386,042
| 70.4
| 70.4
| 0.7 |
2008-May-26 Mon
| 10.2
| 10.26
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2008-May-23 Fri
| ###
| 10.48
| ###
| 10.26
|
|
| ###
| ###
| 0.7 |
2008-May-22 Thu
| 10.7
| 10.7
| 10.45
| 10.45
|
|
| ###
| ###
| ### |
2008-May-21 Wed
| 10.77
| ###
| 10.75
| 10.8
|
|
| 69.0
| 69.0
| ### |
2008-May-20 Tue
| 10.81
| 10.85
| 10.76
| 10.82
|
|
| ###
| ###
| 0.8 |
2008-May-19 Mon
| 10.77
| ###
| 10.77
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2008-May-16 Fri
| ###
| 10.77
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2008-May-15 Thu
| 10.48
| 10.73
| 10.48
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2008-May-14 Wed
| 10.46
| 10.55
| 10.46
| 10.55
| 12,523
| 131,554
| ###
| ###
| ### |
2008-May-13 Tue
| ###
| ###
| ###
| 10.5
|
|
| 82.7
| 82.7
| 0.8 |
2008-May-12 Mon
| 10.21
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-09 Fri
| 10.27
| ###
| 10.21
| 10.22
| 1,021,520
| 5,214,859
| ###
| ###
| 0.7 |
2008-May-08 Thu
| 10.27
| ###
| 10.27
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2008-May-07 Wed
| 10.4
| 10.4
| ###
| ###
| 58,024
| 301,724
| 37.0
| 37.0
| 0.0 |
2008-May-06 Tue
| 10.4
| 10.42
| ###
| 10.4
| 11,983
| ###
| ###
| ###
| 0.7 |
2008-May-05 Mon
| ###
| ###
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-02 Fri
| 10.25
| 10.25
| 10.25
| 10.25
| 323
| ###
| ###
| ###
| 0.7 |
2008-May-01 Thu
| 10.21
| 10.21
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2008-Apr-30 Wed
| 10.4
| ###
| 10.4
| 10.4
|
|
| ###
| ###
| 0.7 |
2008-Apr-29 Tue
| 10.4
| 10.4
| 10.4
| 10.4
|
|
| 70.4
| 70.4
| 0.7 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
| 18,447
| 0
| 86.6
| 86.6
| 0.0 |
2008-Apr-23 Wed
| 10.24
| ###
| 10.21
| 10.29
| 4,683
| ###
| ###
| ###
| ### |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| 10.53
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| 10.78
|
|
| 77.9
| 77.9
| 0.8 |
2008-Apr-17 Thu
| ###
| ###
| 10.87
| 10.87
|
|
| ###
| ###
| ### |
2008-Apr-16 Wed
| ###
| 11.41
| 11.29
| ###
| 15,448
| ###
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| 11.25
| 11.25
|
|
| 24.9
| 24.9
| ### |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
| 3,458
| 0
| 89.4
| 89.4
| 0.0 |
2008-Apr-11 Fri
| 11.47
| 11.47
| 11.21
| 11.47
| 7,087
| ###
| 71.0
| 71.0
| ### |
2008-Apr-10 Thu
| ###
| 11.47
| 10.89
| 11.47
|
|
| 94.0
| 94.0
| ### |
2008-Apr-09 Wed
| ###
| ###
| 10.77
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2008-Apr-08 Tue
| 10.52
| 10.8
| 10.49
| 10.8
|
|
| 85.3
| 85.3
| ### |
2008-Apr-07 Mon
| 10.26
| 10.58
| 10.25
| 10.52
| 41,783
| ###
| 82.0
| 82.0
| ### |
2008-Apr-04 Fri
| 10.23
| ###
| 10.22
| 10.25
|
|
| 61.9
| 61.9
| 0.7 |
2008-Apr-03 Thu
| 10.25
| 10.45
| ###
| 10.2
| 52,888
| ###
| 29.7
| 29.7
| 0.7 |
2008-Apr-02 Wed
| ###
| 10.5
| 10.21
| 10.21
|
|
| ###
| ###
| ### |
2008-Apr-01 Tue
| ###
| 10.5
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2008-Mar-31 Mon
| 9.85
| 10.5
| 9.85
| ###
| 20,740
| 211,029
| 81.6
| 81.6
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| 9.78
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2008-Mar-27 Thu
| 9.7
| ###
| 9.7
| 9.78
|
|
| ###
| ###
| 0.7 |
2008-Mar-26 Wed
| 9.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| 9.74
| 88,084
| 0
| ###
| ###
| 0.7 |
2008-Mar-20 Thu
| 9.46
| ###
| 9.46
| ###
| 3,975
| ###
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 9.45
| ###
| 9.45
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
| 3,275
| 0
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| 9.41
| 9.42
| 3,185
| 14,985
| ###
| ###
| 0.7 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| 9.85
| 9.85
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| 9.85
| ###
| 17,379
| ###
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| 9.7
| 9.77
| 9.7
| 9.72
|
|
| 77.3
| 77.3
| 0.7 |
2008-Mar-10 Mon
| 10.25
| 10.25
| 9.7
| 9.85
| 10,580
| ###
| ###
| ###
| ### |
2008-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2008-Mar-06 Thu
| 9.75
| ###
| 9.75
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2008-Mar-05 Wed
| 9.7
| ###
| 9.7
| 9.75
|
|
| ###
| ###
| ### |
2008-Mar-04 Tue
| ###
| ###
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2008-Mar-03 Mon
| ###
| ###
| 9.75
| 9.75
|
|
| ###
| ###
| ### |
2008-Feb-29 Fri
| ###
| ###
| 9.85
| 9.85
|
|
| 33.2
| 33.2
| ### |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
| 12,641
| 0
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
| 9,042
| 0
| 34.9
| 34.9
| 0.0 |
2008-Feb-25 Mon
| ###
| 10.2
| ###
| ###
| 14,927
| 76,127
| 73.6
| 73.6
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| ###
| ###
| 20,045
| 0
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| ###
| 10.54
| ###
| ###
| 6,824
| ###
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| 9.5
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2008-Feb-15 Fri
| 10.47
| 10.48
| ###
| ###
| 23,245
| ###
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| 10.51
| 10.51
| 10.45
| 10.47
| 10,371
| 108,688
| 30.3
| 30.3
| 0.7 |
2008-Feb-13 Wed
| 10.56
| 10.58
| 10.42
| 10.58
| 324,278
| ###
| ###
| ###
| 0.8 |
2008-Feb-12 Tue
| 10.56
| 10.71
| 10.41
| 10.55
| 112,758
| 1,190,724
| 41.7
| 41.7
| ### |
2008-Feb-11 Mon
| ###
| ###
| ###
| 10.56
| 128,847
| 0
| 47.6
| 47.6
| 0.8 |
2008-Feb-08 Fri
| ###
| ###
| 10.48
| 10.55
| 22,744
| 119,178
| ###
| ###
| ### |
2008-Feb-07 Thu
| 11.82
| 11.82
| ###
| 11.7
|
|
| 32.9
| 32.9
| 0.8 |
2008-Feb-06 Wed
| 11.84
| 11.84
| 11.84
| 11.84
| 1,070
| ###
| 74.3
| 74.3
| 0.8 |
2008-Feb-05 Tue
| 11.77
| 11.81
| 11.77
| 11.8
| 8,647
| 101,948
| ###
| ###
| 0.8 |
2008-Feb-04 Mon
| ###
| 11.84
| ###
| 11.82
| 10,749
| ###
| 76.7
| 76.7
| 0.8 |
2008-Feb-01 Fri
| 11.7
| ###
| ###
| 11.86
| 9,186
| 0
| 67.9
| 67.9
| 0.8 |
2008-Jan-31 Thu
| 11.5
| 11.5
| 11.4
| 11.43
| 6,020
| 68,929
| 34.2
| 34.2
| ### |
2008-Jan-30 Wed
| 12.25
| 12.25
| 11.55
| 11.55
| 21,247
| ###
| ###
| ###
| 0.8 |
2008-Jan-29 Tue
| 12.25
| 12.5
| ###
| 12.25
| 15,921
| ###
| 77.0
| 77.0
| 0.9 |
2008-Jan-25 Fri
| ###
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| 12.25
| 11.8
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2008-Jan-23 Wed
| 11.52
| ###
| 11.52
| ###
| 18,274
| 105,258
| 75.5
| 75.5
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| ###
| ###
| 12,440
| 0
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 12.5
| 12.53
| 12.45
| 12.45
| 14,622
| 182,628
| 52.6
| 52.6
| ### |
2008-Jan-18 Fri
| 12.25
| 12.75
| 12.25
| ###
| 7,348
| 91,850
| 85.8
| 85.8
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| 12.4
| 12.75
| 1,981
| 12,282
| 31.2
| 31.2
| ### |
2008-Jan-16 Wed
| 12.7
| 12.85
| ###
| 12.85
| 3,650
| 23,451
| 83.3
| 83.3
| 0.9 |
2008-Jan-15 Tue
| ###
| ###
| 12.84
| 12.84
| 772
| 4,956
| 41.2
| 41.2
| 0.9 |
2008-Jan-14 Mon
| ###
| 12.44
| ###
| 12.44
| 84,178
| 523,587
| ###
| ###
| 0.9 |
2008-Jan-11 Fri
| 12.51
| 12.58
| 12.29
| 12.55
| 21,821
| 271,344
| ###
| ###
| ### |
2008-Jan-10 Thu
| ###
| 12.7
| 12.58
| 12.58
|
|
| 38.4
| 38.4
| 0.9 |
2008-Jan-09 Wed
| 12.7
| 12.7
| ###
| ###
| 4,141
| ###
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| 12.88
| 12.88
| 11,343
| 73,048
| ###
| ###
| ### |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
| 12,746
| 0
| 77.1
| 77.1
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
| 8,373
| 0
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
| 2,284
| 0
| 73.5
| 73.5
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
| 21,321
| 0
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
| 8,723
| 0
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
| 15,558
| 0
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
| 184,655
| 0
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
| 11,551
| 0
| 30.2
| 30.2
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| 12.8
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
| 83,652
| 0
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
| 1,188
| 0
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| 13.29
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2007-Dec-11 Tue
| 13.2
| 13.29
| 13.2
| 13.23
| 1,126
| ###
| 69.6
| 69.6
| 0.9 |
2007-Dec-10 Mon
| 13.4
| 13.4
| 13.2
| 13.29
| 1,372
| 18,247
| 31.9
| 31.9
| ### |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
| 65,486
| 0
| 68.7
| 68.7
| 0.0 |
2007-Dec-06 Thu
| ###
| 13.25
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2007-Dec-05 Wed
| 13.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| ###
| 13.44
| 13.25
| ###
| 19,459
| 259,680
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| 13.4
| 13.21
| 13.25
| 23,729
| ###
| 30.1
| 30.1
| ### |
2007-Nov-30 Fri
| 13.45
| 13.45
| ###
| 13.41
| 19,126
| 128,622
| 30.0
| 30.0
| 1.0 |
2007-Nov-29 Thu
| 13.54
| 13.54
| 13.5
| 13.51
| 10,056
| 135,957
| ###
| ###
| ### |
2007-Nov-28 Wed
| 13.59
| 13.59
| 13.43
| 13.5
| 2,023
| ###
| 40.3
| 40.3
| 1.0 |
2007-Nov-27 Tue
| 13.45
| 13.59
| 13.45
| 13.59
|
|
| ###
| ###
| ### |
2007-Nov-26 Mon
| ###
| ###
| 13.54
| 13.54
|
|
| ###
| ###
| 1.0 |
2007-Nov-23 Fri
| 13.5
| ###
| 13.46
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| 13.52
| ###
| 13.45
| 13.45
| 20,988
| 141,144
| 43.2
| 43.2
| ### |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
| 679
| 0
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
| 16,079
| 0
| 38.5
| 38.5
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
| 3,651
| 0
| 28.1
| 28.1
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| 13.57
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| 13.83
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2007-Nov-14 Wed
| 13.85
| ###
| 13.84
| 13.85
|
|
| ###
| ###
| ### |
2007-Nov-13 Tue
| 13.87
| 13.88
| 13.4
| 13.85
| 46,758
| 637,779
| ###
| ###
| ### |
2007-Nov-12 Mon
| ###
| ###
| 13.87
| 13.87
|
|
| ###
| ###
| ### |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
| 9,281
| 0
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| 14.29
| 14.29
| 14.21
| 14.22
|
|
| 28.9
| 28.9
| 1.0 |
2007-Nov-05 Mon
| ###
| 14.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| 14.27
| ###
| 14.27
|
|
| 72.2
| 72.2
| ### |
2007-Nov-01 Thu
| 14.29
| 14.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 5,485
| 0
| 16.2
| 16.2
| 0.0 |
2007-Oct-30 Tue
| 14.29
| 14.29
| 14.2
| 14.25
|
|
| ###
| ###
| 1.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
| 685,352
| 0
| 38.8
| 38.8
| 0.0 |
2007-Oct-24 Wed
| 14.2
| 14.2
| ###
| ###
| 44,346
| 314,856
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| 14.2
| ###
| ###
| 15,440
| 109,624
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
| 217,426
| 0
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| 14.59
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2007-Oct-18 Thu
| 14.2
| 14.57
| 14.2
| 14.25
| 2,952
| ###
| 67.4
| 67.4
| 1.0 |
2007-Oct-17 Wed
| 14.7
| 14.72
| 14.2
| 14.57
| 6,878
| 99,455
| 32.7
| 32.7
| ### |
2007-Oct-16 Tue
| ###
| 14.75
| ###
| 14.74
|
|
| 91.1
| 91.1
| 1.1 |
2007-Oct-15 Mon
| ###
| 14.21
| ###
| 14.2
|
|
| 81.9
| 81.9
| 1.0 |
2007-Oct-12 Fri
| 14.25
| 14.25
| ###
| ###
| 7,173
| ###
| 19.5
| 19.5
| 0.0 |
2007-Oct-11 Thu
| ###
| 14.75
| ###
| 14.74
| 5,171
| ###
| 89.9
| 89.9
| 1.1 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
| 99,751
| 0
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| 13.75
| 13.89
|
|
| 28.6
| 28.6
| 1.0 |
2007-Oct-05 Fri
| ###
| ###
| 13.71
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2007-Oct-04 Thu
| 13.75
| ###
| 13.75
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2007-Oct-03 Wed
| 13.89
| 13.89
| 13.74
| 13.8
|
|
| 34.6
| 34.6
| 1.0 |
2007-Oct-02 Tue
| ###
| ###
| 13.78
| 13.86
| 10,051
| 69,251
| 40.1
| 40.1
| ### |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 13.7
| ###
| 13.7
| ###
| 20,943
| 143,459
| 73.4
| 73.4
| 0.0 |
2007-Sep-27 Thu
| 13.78
| ###
| 13.7
| 13.7
| 16,044
| ###
| 27.2
| 27.2
| 1.0 |
2007-Sep-26 Wed
| 13.8
| 13.8
| 13.5
| 13.8
| 6,482
| 88,479
| ###
| ###
| 1.0 |
2007-Sep-25 Tue
| 13.59
| 13.8
| 13.5
| 13.8
| 29,658
| ###
| 77.2
| 77.2
| 1.0 |
2007-Sep-24 Mon
| ###
| ###
| 13.57
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2007-Sep-21 Fri
| 13.75
| 13.8
| 13.75
| 13.8
|
|
| 63.6
| 63.6
| 1.0 |
2007-Sep-20 Thu
| ###
| ###
| 13.8
| 13.8
| 2,782
| ###
| 31.4
| 31.4
| 1.0 |
2007-Sep-19 Wed
| 13.8
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 13.8
| 13.85
| 13.71
| 13.83
|
|
| 69.9
| 69.9
| 1.0 |
2007-Sep-14 Fri
| 13.46
| 13.46
| 13.45
| 13.45
|
|
| 29.5
| 29.5
| ### |
2007-Sep-13 Thu
| 13.75
| 13.8
| ###
| ###
| 28,250
| 194,925
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| 13.89
| ###
| 13.75
| 13.75
| 11,451
| 78,725
| ###
| ###
| 1.0 |
2007-Sep-11 Tue
| 13.82
| 13.89
| 13.82
| 13.89
|
|
| 71.6
| 71.6
| 1.0 |
2007-Sep-10 Mon
| 13.75
| 13.75
| 13.75
| 13.75
| 3,424
| 47,080
| ###
| ###
| 1.0 |
2007-Sep-07 Fri
| ###
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
| 14,825
| 0
| 32.9
| 32.9
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| 13.23
| 13.46
| 13.23
| 13.41
| 55,847
| 745,278
| ###
| ###
| 1.0 |
2007-Aug-31 Fri
| ###
| ###
| 13.22
| 13.25
| 975
| 6,444
| 20.6
| 20.6
| ### |
2007-Aug-30 Thu
| 13.2
| ###
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 60.7
| 60.7
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
| 540
| 0
| 32.9
| 32.9
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
| 66,427
| 0
| 39.5
| 39.5
| 0.0 |
2007-Aug-23 Thu
| 13.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
| 4,229
| 0
| 34.4
| 34.4
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
| 23,946
| 0
| 26.0
| 26.0
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
| 39,843
| 0
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 12.71
| 13.46
| 12.71
| ###
| 50,229
| 657,246
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 13.45
| 13.45
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2007-Aug-15 Wed
| 13.5
| 13.7
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2007-Aug-14 Tue
| 13.5
| ###
| 13.5
| 13.5
| 1,357
| 9,159
| 77.9
| 77.9
| 1.0 |
2007-Aug-13 Mon
| ###
| ###
| 13.5
| ###
| 24,053
| 162,357
| 44.1
| 44.1
| 0.0 |
2007-Aug-10 Fri
| 13.56
| 13.8
| 13.5
| ###
| 109,781
| ###
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 13.85
| 13.85
| ###
| 13.8
|
|
| 30.0
| 30.0
| 1.0 |
2007-Aug-08 Wed
| 13.5
| 13.85
| 13.46
| 13.52
|
|
| 57.2
| 57.2
| 1.0 |
2007-Aug-07 Tue
| 13.75
| ###
| 13.7
| ###
| 6,452
| ###
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 13.55
| 13.56
| 13.55
| 13.56
| 4,877
| ###
| ###
| ###
| 1.0 |
2007-Aug-03 Fri
| 13.51
| 13.7
| 13.45
| 13.55
| 22,776
| 309,184
| ###
| ###
| 1.0 |
2007-Aug-02 Thu
| 13.25
| ###
| 13.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| 13.5
| 13.5
| 13.25
| 13.27
|
|
| ###
| ###
| 0.9 |
2007-Jul-31 Tue
| 13.4
| 13.5
| ###
| 13.5
| 2,620
| 17,685
| 65.8
| 65.8
| 1.0 |
2007-Jul-30 Mon
| ###
| 13.5
| ###
| 13.5
| 11,788
| ###
| 79.2
| 79.2
| 1.0 |
2007-Jul-27 Fri
| 13.7
| 13.7
| 13.25
| 13.25
|
|
| 15.0
| 15.0
| ### |
2007-Jul-26 Thu
| ###
| 13.78
| 13.55
| 13.7
|
|
| ###
| ###
| 1.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
| 7,623
| 0
| 27.7
| 27.7
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| 13.8
| 5,587
| 0
| ###
| ###
| 1.0 |
2007-Jul-20 Fri
| 13.73
| 13.73
| 13.52
| ###
| 61,056
| 831,888
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| 13.8
| 13.8
| 13.7
| 13.7
|
|
| ###
| ###
| 1.0 |
2007-Jul-18 Wed
| 13.85
| ###
| 13.5
| 13.53
|
|
| ###
| ###
| ### |
2007-Jul-17 Tue
| 13.85
| 13.85
| 13.46
| 13.46
|
|
| ###
| ###
| ### |
2007-Jul-16 Mon
| ###
| ###
| 13.51
| 13.85
|
|
| ###
| ###
| ### |
2007-Jul-13 Fri
| 13.5
| 13.51
| 13.5
| 13.5
|
|
| 67.1
| 67.1
| 1.0 |
2007-Jul-12 Thu
| 13.51
| ###
| 13.47
| 13.47
|
|
| 33.4
| 33.4
| 1.0 |
2007-Jul-11 Wed
| 13.46
| 13.51
| 13.46
| 13.47
| 246,085
| 3,318,456
| 65.7
| 65.7
| 1.0 |
2007-Jul-10 Tue
| 13.4
| ###
| 13.4
| 13.51
|
|
| ###
| ###
| ### |
2007-Jul-09 Mon
| 13.82
| 13.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 13.79
| 13.85
| 13.79
| 13.82
|
|
| 67.1
| 67.1
| 1.0 |
2007-Jul-05 Thu
| 13.89
| ###
| 13.89
| ###
|
|
| ###
| ###
| 0.0 |
|