eg: Prices for BHP
Currently Wed 26-Mar-04 08:17:26 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(BLD) BORAL LIMITED Daily Prices Page 7...
TOC Company Info for BLD Limits 
| Listing Code | BLD |
| Listing Name | BORAL LIMITED |
| GICS Sector | Materials |
| ISIN Name | BORAL LIMITED. |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000BLD2 |
Maximum Price date available .. Tuesday 3rd March 2026
Latest price with VOLUME for BLD .. Thursday 6th June 2024
BLD is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BLD Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2010-Jan-15 Fri | 5.79 | 5.81 | ### | 5.77 | ### | ### | 0.4 | ||
| 2010-Jan-14 Thu | 5.84 | 5.86 | 5.75 | 5.79 | 1,434,685 | 8,328,346 | 27.7 | 27.7 | ### |
| 2010-Jan-13 Wed | 5.82 | 5.82 | 5.73 | 5.82 | ### | ### | 0.4 | ||
| 2010-Jan-12 Tue | 5.87 | ### | 5.76 | 5.82 | 33.4 | 33.4 | 0.4 | ||
| 2010-Jan-11 Mon | 5.87 | ### | 5.81 | ### | 838,576 | ### | 70.5 | 70.5 | 0.0 |
| 2010-Jan-08 Fri | ### | 6 | 5.85 | 5.86 | ### | ### | 0.4 | ||
| 2010-Jan-07 Thu | ### | 6 | 5.86 | 6 | ### | ### | 0.4 | ||
| 2010-Jan-06 Wed | 6 | ### | 5.85 | ### | 1,629,749 | ### | 24.0 | 24.0 | 0.0 |
| 2010-Jan-05 Tue | ### | ### | 5.89 | ### | ### | ### | 0.0 | ||
| 2010-Jan-04 Mon | ### | ### | ### | 6 | 1,090,959 | 0 | 68.5 | 68.5 | 0.4 |
| 2009-Dec-31 Thu | ### | ### | ### | ### | 437,553 | 0 | ### | ### | 0.0 |
| 2009-Dec-30 Wed | 5.87 | ### | 5.85 | ### | ### | ### | 0.0 | ||
| 2009-Dec-29 Tue | 5.75 | 5.87 | 5.73 | 5.87 | 986,748 | ### | ### | ### | ### |
| 2009-Dec-24 Thu | ### | 5.74 | ### | 5.71 | 68.8 | 68.8 | 0.4 | ||
| 2009-Dec-23 Wed | ### | 5.73 | ### | ### | 62.4 | 62.4 | 0.0 | ||
| 2009-Dec-22 Tue | 5.53 | ### | 5.53 | ### | 868,540 | ### | 83.5 | 83.5 | 0.0 |
| 2009-Dec-21 Mon | 5.52 | ### | 5.48 | 5.5 | 1,383,170 | 3,789,885 | 38.7 | 38.7 | 0.4 |
| 2009-Dec-18 Fri | 5.57 | 5.59 | 5.49 | 5.5 | 4,139,322 | 22,931,843 | ### | ### | 0.4 |
| 2009-Dec-17 Thu | 5.73 | 5.78 | 5.57 | ### | 21.8 | 21.8 | 0.0 | ||
| 2009-Dec-16 Wed | ### | 5.79 | ### | 5.71 | 2,269,756 | 6,570,943 | 77.9 | 77.9 | 0.4 |
| 2009-Dec-15 Tue | ### | 5.78 | ### | 5.75 | ### | ### | ### | ||
| 2009-Dec-14 Mon | ### | ### | 5.56 | ### | ### | ### | 0.0 | ||
| 2009-Dec-11 Fri | ### | ### | 5.54 | ### | 2,430,072 | ### | 71.6 | 71.6 | 0.0 |
| 2009-Dec-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Dec-09 Wed | 5.48 | 5.48 | ### | 5.41 | 3,857,146 | 10,568,580 | 27.3 | 27.3 | ### |
| 2009-Dec-08 Tue | ### | ### | 5.47 | 5.54 | 32.1 | 32.1 | 0.4 | ||
| 2009-Dec-07 Mon | ### | 5.72 | 5.56 | ### | 4,098,351 | ### | ### | ### | 0.0 |
| 2009-Dec-04 Fri | ### | 5.7 | 5.52 | ### | 4,879,922 | ### | ### | ### | 0.0 |
| 2009-Dec-03 Thu | ### | 5.8 | ### | 5.71 | 76.0 | 76.0 | 0.4 | ||
| 2009-Dec-02 Wed | 5.72 | 5.82 | 5.59 | ### | 2,172,328 | ### | 24.8 | 24.8 | 0.0 |
| 2009-Dec-01 Tue | ### | 5.72 | 5.57 | 5.72 | ### | ### | 0.4 | ||
| 2009-Nov-30 Mon | ### | 5.71 | 5.56 | ### | 2,022,873 | 11,398,889 | ### | ### | 0.0 |
| 2009-Nov-27 Fri | 5.57 | ### | 5.42 | 5.5 | 3,983,648 | 10,795,686 | 38.0 | 38.0 | 0.4 |
| 2009-Nov-26 Thu | 5.71 | 5.71 | 5.57 | ### | 28.3 | 28.3 | 0.0 | ||
| 2009-Nov-25 Wed | 5.8 | 5.86 | ### | ### | 2,351,476 | 6,889,824 | 19.8 | 19.8 | 0.0 |
| 2009-Nov-24 Tue | ### | ### | 5.73 | 5.74 | 1,910,840 | 5,474,556 | ### | ### | 0.4 |
| 2009-Nov-23 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Nov-20 Fri | ### | ### | 5.52 | 5.57 | 3,183,340 | ### | 33.0 | 33.0 | 0.4 |
| 2009-Nov-19 Thu | 5.71 | 5.81 | ### | ### | ### | ### | 0.0 | ||
| 2009-Nov-18 Wed | 5.8 | ### | 5.71 | 5.71 | 25.0 | 25.0 | 0.4 | ||
| 2009-Nov-17 Tue | ### | 6 | 5.81 | 5.81 | 1,360,745 | ### | 21.1 | 21.1 | ### |
| 2009-Nov-16 Mon | 5.89 | ### | 5.87 | ### | ### | ### | 0.0 | ||
| 2009-Nov-13 Fri | 5.86 | 5.89 | 5.73 | 5.83 | 27.1 | 27.1 | ### | ||
| 2009-Nov-12 Thu | 5.81 | ### | 5.81 | 5.88 | ### | ### | 0.4 | ||
| 2009-Nov-11 Wed | 5.83 | 5.83 | 5.73 | 5.76 | 26.6 | 26.6 | ### | ||
| 2009-Nov-10 Tue | 5.81 | 5.85 | 5.75 | 5.82 | ### | ### | 0.4 | ||
| 2009-Nov-09 Mon | ### | 5.75 | 5.56 | 5.72 | 72.7 | 72.7 | 0.4 | ||
| 2009-Nov-06 Fri | 5.46 | ### | 5.46 | 5.55 | ### | ### | ### | ||
| 2009-Nov-05 Thu | 5.59 | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Nov-04 Wed | 5.54 | 5.59 | 5.45 | 5.56 | 2,153,984 | ### | ### | ### | 0.4 |
| 2009-Nov-03 Tue | ### | ### | 5.52 | 5.55 | 30.6 | 30.6 | ### | ||
| 2009-Nov-02 Mon | 5.56 | 5.7 | 5.53 | 5.54 | 2,769,483 | 15,550,647 | 29.8 | 29.8 | 0.4 |
| 2009-Oct-30 Fri | ### | ### | 5.77 | 5.8 | 18.3 | 18.3 | 0.4 | ||
| 2009-Oct-29 Thu | 5.74 | 5.88 | ### | 5.7 | 2,956,956 | 8,693,450 | ### | ### | 0.4 |
| 2009-Oct-28 Wed | 6 | ### | 5.74 | 5.81 | 22.2 | 22.2 | ### | ||
| 2009-Oct-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Oct-26 Mon | ### | ### | ### | 6.22 | 26.3 | 26.3 | 0.4 | ||
| 2009-Oct-23 Fri | ### | 6.4 | 6.28 | ### | 2,381,176 | 15,096,655 | 36.3 | 36.3 | 0.0 |
| 2009-Oct-22 Thu | 6.25 | 6.28 | ### | 6.23 | 1,843,826 | ### | ### | ### | 0.4 |
| 2009-Oct-21 Wed | 6.23 | 6.27 | ### | 6.26 | 3,423,289 | ### | 70.0 | 70.0 | 0.4 |
| 2009-Oct-20 Tue | 6.26 | 6.29 | ### | 6.28 | ### | ### | 0.4 | ||
| 2009-Oct-19 Mon | 6.26 | 6.28 | ### | ### | 2,682,354 | ### | ### | ### | 0.0 |
| 2009-Oct-16 Fri | ### | ### | 6.26 | ### | 5,553,077 | ### | ### | ### | 0.0 |
| 2009-Oct-15 Thu | 6.4 | 6.4 | 6.26 | ### | ### | ### | 0.0 | ||
| 2009-Oct-14 Wed | 5.86 | ### | 5.84 | ### | 3,742,657 | 10,928,558 | ### | ### | 0.0 |
| 2009-Oct-13 Tue | 5.51 | 5.79 | 5.51 | 5.79 | 91.3 | 91.3 | ### | ||
| 2009-Oct-12 Mon | ### | ### | 5.51 | 5.51 | 2,722,142 | ### | ### | ### | ### |
| 2009-Oct-09 Fri | 5.81 | 5.87 | ### | ### | 14.0 | 14.0 | 0.0 | ||
| 2009-Oct-08 Thu | 5.7 | ### | ### | 5.71 | 4,050,387 | 0 | ### | ### | 0.4 |
| 2009-Oct-07 Wed | 5.58 | 5.78 | 5.56 | 5.72 | 81.5 | 81.5 | 0.4 | ||
| 2009-Oct-06 Tue | 5.77 | 5.83 | 5.51 | 5.53 | 3,973,785 | ### | 11.4 | 11.4 | ### |
| 2009-Oct-05 Mon | 5.7 | ### | ### | 5.72 | 1,348,280 | 0 | ### | ### | 0.4 |
| 2009-Oct-02 Fri | 5.76 | 5.8 | ### | 5.7 | 4,580,073 | ### | 33.4 | 33.4 | 0.4 |
| 2009-Oct-01 Thu | ### | ### | ### | ### | 2,301,883 | 0 | ### | ### | 0.0 |
| 2009-Sep-30 Wed | ### | ### | ### | ### | 76.5 | 76.5 | 0.0 | ||
| 2009-Sep-29 Tue | ### | ### | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2009-Sep-28 Mon | 5.85 | ### | 5.73 | 5.85 | ### | ### | 0.4 | ||
| 2009-Sep-25 Fri | ### | ### | 5.87 | 5.88 | 23.1 | 23.1 | 0.4 | ||
| 2009-Sep-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Sep-23 Wed | ### | 6.2 | ### | ### | ### | ### | 0.0 | ||
| 2009-Sep-22 Tue | ### | ### | ### | ### | 1,917,040 | 0 | 73.8 | 73.8 | 0.0 |
| 2009-Sep-21 Mon | ### | ### | ### | ### | 1,980,751 | 0 | 36.4 | 36.4 | 0.0 |
| 2009-Sep-18 Fri | ### | 6.22 | ### | ### | ### | ### | 0.0 | ||
| 2009-Sep-17 Thu | ### | ### | ### | ### | 3,638,286 | 0 | ### | ### | 0.0 |
| 2009-Sep-16 Wed | ### | ### | ### | 6 | 2,107,740 | 0 | ### | ### | 0.4 |
| 2009-Sep-15 Tue | ### | ### | 5.79 | 5.86 | 35.2 | 35.2 | 0.4 | ||
| 2009-Sep-14 Mon | 5.89 | 5.89 | 5.76 | 5.79 | 2,463,328 | 14,348,885 | ### | ### | ### |
| 2009-Sep-11 Fri | 5.85 | ### | 5.79 | ### | 3,274,440 | ### | 70.7 | 70.7 | 0.0 |
| 2009-Sep-10 Thu | 5.7 | 5.85 | ### | 5.8 | 4,032,149 | ### | 75.2 | 75.2 | 0.4 |
| 2009-Sep-09 Wed | 5.71 | 5.72 | ### | ### | 2,132,443 | 6,098,786 | 33.0 | 33.0 | 0.0 |
| 2009-Sep-08 Tue | 5.7 | 5.72 | ### | ### | 25.3 | 25.3 | 0.0 | ||
| 2009-Sep-07 Mon | 5.73 | 5.79 | ### | ### | 3,254,148 | 9,420,758 | 24.4 | 24.4 | 0.0 |
| 2009-Sep-04 Fri | 5.7 | 5.8 | ### | 5.7 | 68.7 | 68.7 | 0.4 | ||
| 2009-Sep-03 Thu | ### | 5.8 | 5.51 | ### | ### | ### | 0.0 | ||
| 2009-Sep-02 Wed | ### | 5.74 | 5.57 | 5.59 | 27.3 | 27.3 | ### | ||
| 2009-Sep-01 Tue | 5.81 | ### | ### | 5.79 | 5,278,122 | 0 | ### | ### | ### |
| 2009-Aug-31 Mon | ### | ### | 5.72 | 5.79 | ### | ### | ### | ||
| 2009-Aug-28 Fri | ### | 6.24 | 5.8 | 6 | ### | ### | 0.4 | ||
| 2009-Aug-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Aug-26 Wed | ### | ### | ### | ### | 3,734,654 | 0 | ### | ### | 0.0 |
| 2009-Aug-25 Tue | 5.7 | 5.71 | 5.46 | ### | 6,210,685 | 34,686,675 | 27.5 | 27.5 | 0.0 |
| 2009-Aug-24 Mon | ### | ### | ### | 5.59 | 7,183,255 | 0 | ### | ### | ### |
| 2009-Aug-21 Fri | 5.41 | 5.55 | 5.2 | 5.21 | 19.6 | 19.6 | 0.4 | ||
| 2009-Aug-20 Thu | ### | ### | ### | 5.43 | 11,714,829 | 0 | ### | ### | 0.4 |
| 2009-Aug-19 Wed | 5.87 | ### | 5.81 | 5.87 | ### | ### | ### | ||
| 2009-Aug-18 Tue | 5.42 | 5.72 | 5.4 | ### | ### | ### | 0.0 | ||
| 2009-Aug-17 Mon | 5.53 | ### | ### | ### | 4,029,629 | 0 | ### | ### | 0.0 |
| 2009-Aug-14 Fri | ### | 5.71 | 5.44 | 5.47 | 6,122,359 | 34,132,151 | 19.3 | 19.3 | ### |
| 2009-Aug-13 Thu | ### | ### | ### | ### | 6,435,780 | 0 | 84.7 | 84.7 | 0.0 |
| 2009-Aug-12 Wed | 5.21 | 5.26 | ### | 5.25 | ### | ### | 0.4 | ||
| 2009-Aug-11 Tue | ### | ### | ### | 5.26 | 3,980,246 | 0 | ### | ### | 0.4 |
| 2009-Aug-10 Mon | ### | 5.23 | ### | ### | 72.0 | 72.0 | 0.0 | ||
| 2009-Aug-07 Fri | ### | ### | ### | ### | 2,403,474 | 0 | 26.8 | 26.8 | 0.0 |
| 2009-Aug-06 Thu | ### | 5.21 | ### | ### | 3,742,158 | 9,748,321 | 89.0 | 89.0 | 0.0 |
| 2009-Aug-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Aug-04 Tue | ### | ### | 5 | ### | 3,562,442 | ### | ### | ### | 0.0 |
| 2009-Aug-03 Mon | ### | ### | ### | ### | 1,489,777 | 0 | ### | ### | 0.0 |
| 2009-Jul-31 Fri | ### | ### | 4.89 | ### | 27.0 | 27.0 | 0.0 | ||
| 2009-Jul-30 Thu | 4.89 | ### | 4.82 | ### | ### | ### | 0.0 | ||
| 2009-Jul-29 Wed | 5 | ### | ### | ### | 4,546,758 | 0 | ### | ### | 0.0 |
| 2009-Jul-28 Tue | 5.2 | 5.22 | ### | ### | 4,719,642 | ### | ### | ### | 0.0 |
| 2009-Jul-27 Mon | ### | 5.24 | ### | ### | 89.1 | 89.1 | 0.0 | ||
| 2009-Jul-24 Fri | ### | ### | 4.8 | ### | 3,526,122 | ### | ### | ### | 0.0 |
| 2009-Jul-23 Thu | ### | 4.78 | ### | 4.78 | 80.2 | 80.2 | ### | ||
| 2009-Jul-22 Wed | 4.59 | 4.72 | 4.57 | ### | ### | ### | 0.0 | ||
| 2009-Jul-21 Tue | 4.59 | 4.75 | 4.56 | 4.7 | 5,372,343 | 25,008,256 | 84.0 | 84.0 | 0.3 |
| 2009-Jul-20 Mon | 4.47 | 4.59 | 4.42 | 4.59 | ### | ### | 0.3 | ||
| 2009-Jul-17 Fri | ### | 4.44 | ### | 4.4 | 3,911,449 | ### | 81.9 | 81.9 | 0.3 |
| 2009-Jul-16 Thu | 4.41 | 4.41 | 4.22 | 4.27 | 14.0 | 14.0 | ### | ||
| 2009-Jul-15 Wed | ### | ### | ### | 4.26 | ### | ### | 0.3 | ||
| 2009-Jul-14 Tue | ### | ### | ### | ### | 2,053,371 | 0 | ### | ### | 0.0 |
| 2009-Jul-13 Mon | ### | ### | ### | ### | 2,395,887 | 0 | ### | ### | 0.0 |
| 2009-Jul-10 Fri | 3.89 | ### | 3.89 | 4 | 85.5 | 85.5 | 0.3 | ||
| 2009-Jul-09 Thu | 3.89 | ### | 3.87 | ### | 72.1 | 72.1 | 0.0 | ||
| 2009-Jul-08 Wed | 3.82 | ### | 3.77 | ### | 87.6 | 87.6 | 0.0 | ||
| 2009-Jul-07 Tue | ### | ### | 3.85 | 3.87 | 21.1 | 21.1 | ### | ||
| 2009-Jul-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Jul-03 Fri | ### | ### | ### | 4 | 15.2 | 15.2 | 0.3 | ||
| 2009-Jul-02 Thu | ### | ### | ### | ### | 33.5 | 33.5 | 0.0 | ||
| 2009-Jul-01 Wed | ### | ### | ### | ### | 3,749,943 | 0 | 22.7 | 22.7 | 0.0 |
| 2009-Jun-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Jun-29 Mon | ### | ### | ### | ### | 3,639,473 | 0 | ### | ### | 0.0 |
| 2009-Jun-26 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Jun-25 Thu | ### | 4 | 3.87 | ### | 3,221,084 | ### | ### | ### | 0.0 |
| 2009-Jun-24 Wed | ### | ### | 3.86 | ### | 72.8 | 72.8 | 0.0 | ||
| 2009-Jun-23 Tue | ### | 4 | 3.83 | ### | 4,215,540 | ### | 83.9 | 83.9 | 0.0 |
| 2009-Jun-22 Mon | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2009-Jun-19 Fri | ### | 4.2 | ### | ### | 76.4 | 76.4 | 0.0 | ||
| 2009-Jun-18 Thu | 4.22 | 4.25 | ### | ### | ### | ### | 0.0 | ||
| 2009-Jun-17 Wed | ### | ### | ### | ### | 15.1 | 15.1 | 0.0 | ||
| 2009-Jun-16 Tue | 4.45 | 4.47 | ### | ### | ### | ### | 0.0 | ||
| 2009-Jun-15 Mon | 4.42 | 4.53 | ### | 4.46 | ### | ### | 0.3 | ||
| 2009-Jun-12 Fri | 4.4 | 4.42 | ### | ### | 4,079,279 | ### | ### | ### | 0.0 |
| 2009-Jun-11 Thu | 4.45 | 4.49 | ### | 4.42 | ### | ### | 0.3 | ||
| 2009-Jun-10 Wed | ### | 4.53 | ### | 4.45 | 5,218,240 | ### | 74.2 | 74.2 | 0.3 |
| 2009-Jun-09 Tue | ### | 4.44 | ### | ### | 7,060,923 | 15,675,249 | 39.9 | 39.9 | 0.0 |
| 2009-Jun-05 Fri | 4.4 | 4.56 | ### | ### | 3,031,252 | 6,911,254 | 26.3 | 26.3 | 0.0 |
| 2009-Jun-04 Thu | 4.4 | 4.44 | 4.25 | ### | ### | ### | 0.0 | ||
| 2009-Jun-03 Wed | 4.49 | 4.56 | 4.4 | 4.48 | ### | ### | ### | ||
| 2009-Jun-02 Tue | ### | 4.47 | ### | 4.43 | 6,015,250 | 13,444,083 | 74.4 | 74.4 | ### |
| 2009-Jun-01 Mon | ### | 4.28 | ### | 4.24 | 82.5 | 82.5 | 0.3 | ||
| 2009-May-29 Fri | 4.28 | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-May-28 Thu | 4.23 | 4.25 | ### | ### | 17.4 | 17.4 | 0.0 | ||
| 2009-May-27 Wed | 4.2 | ### | ### | ### | 4,368,352 | 0 | ### | ### | 0.0 |
| 2009-May-26 Tue | ### | ### | ### | ### | 90.9 | 90.9 | 0.0 | ||
| 2009-May-25 Mon | ### | ### | ### | ### | 3,737,940 | 0 | 77.9 | 77.9 | 0.0 |
| 2009-May-22 Fri | ### | ### | 3.87 | ### | 8,394,371 | ### | ### | ### | 0.0 |
| 2009-May-21 Thu | 4.22 | 4.23 | ### | ### | ### | ### | 0.0 | ||
| 2009-May-20 Wed | 4.25 | 4.27 | ### | 4.22 | 30.6 | 30.6 | ### | ||
| 2009-May-19 Tue | ### | ### | 4.21 | 4.25 | 3,595,052 | 7,567,584 | ### | ### | ### |
| 2009-May-18 Mon | ### | ### | ### | ### | 895,758 | 0 | 78.3 | 78.3 | 0.0 |
| 2009-May-15 Fri | 4.22 | ### | ### | ### | 2,886,785 | 0 | 29.8 | 29.8 | 0.0 |
| 2009-May-14 Thu | ### | ### | ### | ### | 3,465,456 | 0 | 87.1 | 87.1 | 0.0 |
| 2009-May-13 Wed | ### | ### | 4.22 | 4.23 | 25.6 | 25.6 | 0.3 | ||
| 2009-May-12 Tue | ### | 4.49 | ### | ### | 6,940,340 | ### | ### | ### | 0.0 |
| 2009-May-11 Mon | 4.43 | 4.43 | ### | ### | 32.4 | 32.4 | 0.0 | ||
| 2009-May-08 Fri | 4.47 | 4.47 | ### | 4.43 | ### | ### | ### | ||
| 2009-May-07 Thu | ### | 4.54 | ### | 4.5 | ### | ### | ### | ||
| 2009-May-06 Wed | ### | ### | ### | 4.51 | 21.9 | 21.9 | 0.3 | ||
| 2009-May-05 Tue | 4.5 | ### | ### | 4.47 | ### | ### | ### | ||
| 2009-May-04 Mon | ### | 4.28 | ### | 4.27 | 6,201,075 | ### | 89.2 | 89.2 | ### |
| 2009-May-01 Fri | ### | ### | ### | ### | 25.4 | 25.4 | 0.0 | ||
| 2009-Apr-30 Thu | ### | ### | ### | ### | 85.5 | 85.5 | 0.0 | ||
| 2009-Apr-29 Wed | 3.79 | 3.86 | ### | 3.83 | 2,072,352 | ### | ### | ### | ### |
| 2009-Apr-28 Tue | ### | 3.81 | ### | 3.75 | 4,596,920 | ### | ### | ### | 0.3 |
| 2009-Apr-27 Mon | ### | 3.77 | ### | ### | 3,213,651 | ### | 38.8 | 38.8 | 0.0 |
| 2009-Apr-24 Fri | ### | ### | 3.51 | 3.59 | ### | ### | ### | ||
| 2009-Apr-23 Thu | ### | ### | 3.53 | 3.58 | 6,837,925 | ### | ### | ### | 0.3 |
| 2009-Apr-22 Wed | ### | 3.71 | 3.46 | 3.53 | 6,105,852 | 21,889,479 | 20.5 | 20.5 | 0.3 |
| 2009-Apr-21 Tue | ### | 3.74 | 3.55 | 3.59 | ### | ### | ### | ||
| 2009-Apr-20 Mon | 3.89 | 3.89 | ### | 3.8 | 21.8 | 21.8 | ### | ||
| 2009-Apr-17 Fri | ### | ### | 3.86 | 3.86 | 18.9 | 18.9 | 0.3 | ||
| 2009-Apr-16 Thu | ### | ### | 3.83 | ### | 5,541,941 | ### | 65.9 | 65.9 | 0.0 |
| 2009-Apr-15 Wed | 3.85 | ### | 3.78 | 3.8 | 22.6 | 22.6 | ### | ||
| 2009-Apr-14 Tue | ### | ### | 3.88 | ### | 3,355,753 | ### | 19.5 | 19.5 | 0.0 |
| 2009-Apr-09 Thu | ### | 3.87 | ### | 3.85 | 4,724,821 | 9,142,528 | ### | ### | 0.3 |
| 2009-Apr-08 Wed | 3.7 | 3.77 | ### | ### | 7,704,589 | 14,523,150 | ### | ### | 0.0 |
| 2009-Apr-07 Tue | ### | ### | 3.75 | 3.85 | 28.1 | 28.1 | 0.3 | ||
| 2009-Apr-06 Mon | 3.73 | ### | 3.72 | ### | 3,262,248 | 6,067,781 | 87.4 | 87.4 | 0.0 |
| 2009-Apr-03 Fri | 3.87 | 3.89 | ### | 3.7 | ### | ### | 0.3 | ||
| 2009-Apr-02 Thu | 3.55 | 3.81 | 3.55 | 3.73 | 5,553,946 | 20,438,521 | 85.3 | 85.3 | ### |
| 2009-Apr-01 Wed | 3.53 | 3.55 | 3.45 | 3.51 | 3,150,549 | 11,026,921 | ### | ### | ### |
| 2009-Mar-31 Tue | 3.58 | ### | 3.54 | ### | 69.0 | 69.0 | 0.0 | ||
| 2009-Mar-30 Mon | ### | ### | 3.57 | ### | 2,204,684 | ### | ### | ### | 0.0 |
| 2009-Mar-27 Fri | 3.54 | ### | 3.54 | ### | 9,700,221 | ### | 84.2 | 84.2 | 0.0 |
| 2009-Mar-26 Thu | 3.42 | 3.53 | 3.4 | 3.48 | 72.1 | 72.1 | 0.2 | ||
| 2009-Mar-25 Wed | 3.52 | 3.53 | ### | ### | 10.5 | 10.5 | 0.0 | ||
| 2009-Mar-24 Tue | 3.55 | ### | 3.5 | 3.53 | 7,782,878 | ### | ### | ### | 0.3 |
| 2009-Mar-23 Mon | ### | 3.41 | 3.23 | 3.41 | 4,013,855 | ### | 81.3 | 81.3 | ### |
| 2009-Mar-20 Fri | ### | ### | 3.2 | ### | 6,279,259 | ### | 75.4 | 75.4 | 0.0 |
| 2009-Mar-19 Thu | 3.24 | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Mar-18 Wed | 3.24 | ### | ### | 3.23 | 13,328,359 | 0 | ### | ### | ### |
| 2009-Mar-17 Tue | 2.86 | ### | 2.86 | ### | 91.5 | 91.5 | 0.0 | ||
| 2009-Mar-16 Mon | ### | ### | 2.76 | 2.86 | ### | ### | 0.2 | ||
| 2009-Mar-13 Fri | ### | 2.88 | ### | 2.81 | 11,227,342 | 16,167,372 | 86.6 | 86.6 | ### |
| 2009-Mar-12 Thu | 2.58 | ### | 2.51 | 2.54 | ### | ### | ### | ||
| 2009-Mar-11 Wed | 2.48 | ### | 2.48 | 2.53 | 6,840,021 | 8,481,626 | 79.2 | 79.2 | ### |
| 2009-Mar-10 Tue | ### | 2.44 | 2.29 | ### | 5,837,674 | ### | ### | ### | 0.0 |
| 2009-Mar-09 Mon | 2.4 | 2.44 | ### | ### | 4,151,083 | 5,064,321 | ### | ### | 0.0 |
| 2009-Mar-06 Fri | 2.49 | 2.5 | ### | 2.44 | 22.8 | 22.8 | 0.2 | ||
| 2009-Mar-05 Thu | 2.58 | ### | 2.46 | 2.5 | ### | ### | 0.2 | ||
| 2009-Mar-04 Wed | ### | ### | 2.55 | 2.55 | 21.2 | 21.2 | 0.2 | ||
| 2009-Mar-03 Tue | 2.8 | 2.8 | ### | ### | ### | ### | 0.0 | ||
| 2009-Mar-02 Mon | 2.81 | 2.88 | 2.78 | 2.8 | ### | ### | 0.2 | ||
| 2009-Feb-27 Fri | ### | ### | 2.8 | 2.83 | ### | ### | 0.2 | ||
| 2009-Feb-26 Thu | ### | ### | ### | ### | 1,296,621 | 0 | 30.5 | 30.5 | 0.0 |
| 2009-Feb-25 Wed | ### | ### | 2.87 | ### | ### | ### | 0.0 | ||
| 2009-Feb-24 Tue | 2.87 | ### | 2.78 | 2.82 | 26.9 | 26.9 | ### | ||
| 2009-Feb-23 Mon | 2.88 | ### | 2.86 | ### | 1,288,972 | 1,843,229 | 80.5 | 80.5 | 0.0 |
| 2009-Feb-20 Fri | ### | 3 | 2.87 | ### | ### | ### | 0.0 | ||
| 2009-Feb-19 Thu | ### | ### | ### | ### | 3,644,682 | 0 | ### | ### | 0.0 |
| 2009-Feb-18 Wed | ### | ### | ### | ### | 3,078,859 | 0 | ### | ### | 0.0 |
| 2009-Feb-17 Tue | ### | 3.26 | ### | ### | ### | ### | 0.0 | ||
| 2009-Feb-16 Mon | ### | 3.28 | ### | ### | 2,002,557 | ### | 83.7 | 83.7 | 0.0 |
| 2009-Feb-13 Fri | ### | ### | ### | ### | 7,958,855 | 0 | ### | ### | 0.0 |
| 2009-Feb-12 Thu | ### | ### | 3 | ### | 5,485,444 | ### | 67.1 | 67.1 | 0.0 |
| 2009-Feb-11 Wed | ### | 3.21 | ### | ### | 6,661,620 | ### | 75.3 | 75.3 | 0.0 |
| 2009-Feb-10 Tue | ### | ### | ### | ### | 4,673,441 | 0 | 31.8 | 31.8 | 0.0 |
| 2009-Feb-09 Mon | ### | ### | ### | ### | 4,975,749 | 0 | ### | ### | 0.0 |
| 2009-Feb-06 Fri | ### | ### | 2.89 | ### | 20.7 | 20.7 | 0.0 | ||
| 2009-Feb-05 Thu | ### | ### | 2.83 | 2.87 | 18.5 | 18.5 | ### | ||
| 2009-Feb-04 Wed | ### | ### | ### | 3 | 6,032,749 | 0 | 23.6 | 23.6 | 0.2 |
| 2009-Feb-03 Tue | ### | 3.2 | ### | ### | 4,013,270 | ### | 32.6 | 32.6 | 0.0 |
| 2009-Feb-02 Mon | 3.28 | 3.29 | ### | ### | 3,371,174 | 5,545,581 | 14.8 | 14.8 | 0.0 |
| 2009-Jan-30 Fri | ### | ### | 3.25 | ### | ### | ### | 0.0 | ||
| 2009-Jan-29 Thu | 3.55 | 3.57 | ### | ### | 11,251,959 | 20,084,746 | 12.0 | 12.0 | 0.0 |
| 2009-Jan-28 Wed | 3.4 | 3.55 | 3.25 | 3.45 | 16,419,728 | 55,827,075 | ### | ### | ### |
| 2009-Jan-27 Tue | ### | 4.29 | ### | ### | 3,544,084 | ### | 80.7 | 80.7 | 0.0 |
| 2009-Jan-23 Fri | ### | ### | ### | ### | 3,775,676 | 0 | ### | ### | 0.0 |
| 2009-Jan-22 Thu | 4.2 | 4.26 | ### | 4.2 | 2,083,949 | ### | 76.2 | 76.2 | ### |
| 2009-Jan-21 Wed | ### | 4.22 | ### | ### | 86.7 | 86.7 | 0.0 | ||
| 2009-Jan-20 Tue | ### | 4.2 | ### | 4.2 | 5,264,746 | ### | ### | ### | ### |
| 2009-Jan-19 Mon | ### | ### | ### | 4.2 | 3,026,024 | 0 | 22.9 | 22.9 | ### |
| 2009-Jan-16 Fri | ### | 4.42 | 4.28 | ### | 72.2 | 72.2 | 0.0 | ||
| 2009-Jan-15 Thu | ### | 4.4 | ### | 4.23 | 8,174,446 | 17,983,781 | 29.6 | 29.6 | 0.3 |
| 2009-Jan-14 Wed | 4.57 | 4.79 | 4.55 | ### | 4,549,357 | ### | 71.6 | 71.6 | 0.0 |
| 2009-Jan-13 Tue | 4.46 | 4.59 | 4.42 | 4.58 | 3,142,158 | 14,155,421 | ### | ### | 0.3 |
| 2009-Jan-12 Mon | 4.47 | 4.54 | 4.45 | 4.5 | 2,002,742 | 9,002,325 | 76.9 | 76.9 | ### |
| 2009-Jan-09 Fri | 4.55 | ### | 4.41 | 4.55 | 2,808,243 | 6,192,175 | ### | ### | 0.3 |
| 2009-Jan-08 Thu | 4.74 | 4.78 | 4.46 | 4.51 | 14.0 | 14.0 | 0.3 | ||
| 2009-Jan-07 Wed | 4.85 | 5 | 4.78 | 4.84 | ### | ### | 0.3 | ||
| 2009-Jan-06 Tue | ### | 4.88 | ### | 4.75 | ### | ### | ### | ||
| 2009-Jan-05 Mon | ### | ### | 4.7 | 4.75 | 1,205,041 | 2,831,846 | 16.5 | 16.5 | ### |
| 2009-Jan-02 Fri | ### | 4.87 | 4.56 | 4.8 | 76.7 | 76.7 | 0.3 | ||
| 2008-Dec-31 Wed | 4.7 | 4.7 | 4.5 | ### | 1,103,684 | 5,076,946 | 13.1 | 13.1 | 0.0 |
| 2008-Dec-30 Tue | 4.49 | 4.7 | 4.49 | ### | 2,736,848 | ### | ### | ### | 0.0 |
| 2008-Dec-29 Mon | ### | 4.59 | ### | 4.48 | 1,563,089 | 3,587,289 | ### | ### | ### |
| 2008-Dec-24 Wed | ### | 4.5 | ### | 4.43 | ### | ### | ### | ||
| 2008-Dec-23 Tue | ### | 4.45 | ### | ### | ### | ### | 0.0 | ||
| 2008-Dec-22 Mon | 4.55 | 4.57 | ### | 4.4 | 5,313,988 | ### | 21.0 | 21.0 | 0.3 |
| 2008-Dec-19 Fri | ### | 4.58 | ### | 4.45 | 3,475,384 | 7,958,629 | ### | ### | 0.3 |
| 2008-Dec-18 Thu | ### | ### | ### | ### | 84.1 | 84.1 | 0.0 | ||
| 2008-Dec-17 Wed | 3.8 | ### | 3.76 | ### | 4,756,487 | ### | ### | ### | 0.0 |
| 2008-Dec-16 Tue | 3.73 | ### | 3.7 | 3.83 | 86.6 | 86.6 | ### | ||
| 2008-Dec-15 Mon | ### | 3.85 | 3.57 | 3.8 | 4,802,548 | 17,817,453 | ### | ### | ### |
| 2008-Dec-12 Fri | ### | 3.76 | ### | 3.71 | ### | ### | ### | ||
| 2008-Dec-11 Thu | ### | ### | 3.56 | 3.75 | ### | ### | 0.3 | ||
| 2008-Dec-10 Wed | 3.83 | ### | ### | ### | 91.9 | 91.9 | 0.0 | ||
| 2008-Dec-09 Tue | ### | 4.25 | 3.8 | ### | 4,463,244 | 17,964,557 | 13.5 | 13.5 | 0.0 |
| 2008-Dec-08 Mon | 3.75 | ### | 3.75 | ### | 95.8 | 95.8 | 0.0 | ||
| 2008-Dec-05 Fri | 3.7 | ### | 3.7 | 3.8 | 2,509,478 | ### | ### | ### | ### |
| 2008-Dec-04 Thu | ### | ### | 3.7 | 3.8 | 31.2 | 31.2 | ### | ||
| 2008-Dec-03 Wed | ### | 3.85 | ### | 3.75 | 1,826,970 | ### | ### | ### | 0.3 |
| 2008-Dec-02 Tue | 3.8 | 3.89 | 3.56 | ### | 13.7 | 13.7 | 0.0 | ||
| 2008-Dec-01 Mon | ### | ### | 3.82 | ### | 1,337,746 | ### | ### | ### | 0.0 |
| 2008-Nov-28 Fri | 3.75 | 4 | 3.75 | ### | 2,087,251 | ### | ### | ### | 0.0 |
| 2008-Nov-27 Thu | 3.8 | ### | 3.77 | ### | 2,637,127 | 4,970,984 | ### | ### | 0.0 |
| 2008-Nov-26 Wed | 3.54 | ### | 3.46 | ### | 2,936,854 | 5,080,757 | 84.5 | 84.5 | 0.0 |
| 2008-Nov-25 Tue | 3.74 | 3.87 | 3.57 | 3.72 | 4,377,072 | ### | 28.5 | 28.5 | 0.3 |
| 2008-Nov-24 Mon | 3.43 | 3.58 | ### | 3.47 | 3,922,877 | 7,021,949 | ### | ### | 0.2 |
| 2008-Nov-21 Fri | ### | 3.4 | ### | ### | 5,849,879 | ### | 68.3 | 68.3 | 0.0 |
| 2008-Nov-20 Thu | 3.2 | 3.42 | ### | 3.42 | 7,385,626 | 12,629,420 | ### | ### | 0.2 |
| 2008-Nov-19 Wed | 3.7 | 3.7 | ### | 3.4 | 7,121,249 | ### | 14.8 | 14.8 | 0.2 |
| 2008-Nov-18 Tue | 3.89 | ### | 3.55 | 3.58 | 1,986,355 | 3,525,780 | 13.9 | 13.9 | 0.3 |
| 2008-Nov-17 Mon | ### | 4.2 | 3.81 | 3.88 | 14.1 | 14.1 | 0.3 | ||
| 2008-Nov-14 Fri | 4.51 | ### | 4.2 | 4.2 | 12.2 | 12.2 | ### | ||
| 2008-Nov-13 Thu | 4.42 | 4.43 | ### | ### | 17.4 | 17.4 | 0.0 | ||
| 2008-Nov-12 Wed | 4.5 | 4.52 | 4.42 | 4.48 | ### | ### | ### | ||
| 2008-Nov-11 Tue | ### | ### | 4.43 | 4.45 | 901,679 | ### | 28.2 | 28.2 | 0.3 |
| 2008-Nov-10 Mon | 4.77 | 4.79 | 4.53 | 4.58 | ### | ### | 0.3 | ||
| 2008-Nov-07 Fri | 4.85 | 4.88 | 4.56 | ### | ### | ### | 0.0 | ||
| 2008-Nov-06 Thu | ### | ### | 4.85 | ### | 24.1 | 24.1 | 0.0 | ||
| 2008-Nov-05 Wed | 4.83 | ### | 4.76 | ### | 3,145,182 | ### | ### | ### | 0.0 |
| 2008-Nov-04 Tue | 4.73 | 4.82 | 4.56 | ### | 1,403,040 | 6,580,257 | ### | ### | 0.0 |
| 2008-Nov-03 Mon | 4.72 | 4.85 | ### | 4.85 | 1,265,945 | ### | 69.1 | 69.1 | ### |
| 2008-Oct-31 Fri | 4.7 | 4.75 | 4.51 | 4.51 | 14.9 | 14.9 | 0.3 | ||
| 2008-Oct-30 Thu | 4.75 | 4.8 | ### | ### | ### | ### | 0.0 | ||
| 2008-Oct-29 Wed | 5 | ### | 4.74 | 4.76 | ### | ### | ### | ||
| 2008-Oct-28 Tue | 4.58 | ### | 4.42 | ### | ### | ### | 0.0 | ||
| 2008-Oct-27 Mon | ### | 4.81 | 4.5 | 4.5 | ### | ### | ### | ||
| 2008-Oct-24 Fri | ### | ### | ### | ### | 18.0 | 18.0 | 0.0 | ||
| 2008-Oct-23 Thu | ### | ### | ### | ### | 2,798,678 | 0 | ### | ### | 0.0 |
| 2008-Oct-22 Wed | 5.45 | 5.54 | ### | ### | 2,361,853 | ### | 36.3 | 36.3 | 0.0 |
| 2008-Oct-21 Tue | 5.71 | 5.75 | 5.5 | 5.59 | ### | ### | ### | ||
| 2008-Oct-20 Mon | ### | 5.75 | ### | 5.71 | 80.4 | 80.4 | 0.4 | ||
| 2008-Oct-17 Fri | 5.5 | 5.72 | 5.41 | ### | 1,816,383 | 10,108,171 | ### | ### | 0.0 |
| 2008-Oct-16 Thu | ### | ### | 5.28 | 5.56 | 43.4 | 43.4 | 0.4 | ||
| 2008-Oct-15 Wed | ### | 6.27 | 5.8 | 5.83 | 5,408,327 | 32,639,253 | ### | ### | ### |
| 2008-Oct-14 Tue | 5.85 | ### | 5.79 | 6 | 3,740,127 | ### | ### | ### | 0.4 |
| 2008-Oct-13 Mon | ### | 5.86 | ### | ### | 2,205,520 | 6,462,173 | ### | ### | 0.0 |
| 2008-Oct-10 Fri | ### | ### | 5.55 | 5.7 | 4,001,489 | ### | ### | ### | 0.4 |
| 2008-Oct-09 Thu | ### | ### | ### | ### | 3,801,289 | 0 | ### | ### | 0.0 |
| 2008-Oct-08 Wed | ### | 6.25 | ### | ### | 87.1 | 87.1 | 0.0 | ||
| 2008-Oct-07 Tue | 6 | 6.4 | 6 | ### | ### | ### | 0.0 | ||
| 2008-Oct-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Oct-03 Fri | 6.22 | ### | ### | 6.24 | ### | ### | 0.4 | ||
| 2008-Oct-02 Thu | 6.44 | 6.5 | ### | ### | 38.1 | 38.1 | 0.0 | ||
| 2008-Oct-01 Wed | 6.21 | 6.4 | ### | ### | 2,073,623 | ### | ### | ### | 0.0 |
| 2008-Sep-30 Tue | 6 | 6.2 | 6 | ### | 2,682,849 | 16,365,378 | ### | ### | 0.0 |
| 2008-Sep-29 Mon | 6.4 | 6.49 | ### | 6.24 | 30.4 | 30.4 | 0.4 | ||
| 2008-Sep-26 Fri | ### | 6.43 | 6.25 | 6.4 | ### | ### | 0.5 | ||
| 2008-Sep-25 Thu | 6.4 | 6.4 | 6.25 | ### | 25.8 | 25.8 | 0.0 | ||
| 2008-Sep-24 Wed | 6.5 | ### | ### | 6.4 | 6,285,681 | 0 | 21.3 | 21.3 | 0.5 |
| 2008-Sep-23 Tue | 6.45 | 6.58 | 6.45 | 6.5 | 75.9 | 75.9 | 0.5 | ||
| 2008-Sep-22 Mon | ### | ### | 6.47 | ### | 6,203,227 | ### | 14.8 | 14.8 | 0.0 |
| 2008-Sep-19 Fri | 6.4 | 6.45 | 6.23 | ### | 20,125,788 | ### | ### | ### | 0.0 |
| 2008-Sep-18 Thu | ### | 6.27 | ### | ### | 7,049,487 | 22,100,141 | 41.2 | 41.2 | 0.0 |
| 2008-Sep-17 Wed | 6.4 | 6.48 | 6.29 | 6.45 | 9,220,679 | ### | 78.1 | 78.1 | ### |
| 2008-Sep-16 Tue | ### | 6.44 | 6.26 | ### | 9,990,454 | 63,439,382 | ### | ### | 0.0 |
| 2008-Sep-15 Mon | 6.51 | ### | ### | 6.5 | 49.0 | 49.0 | 0.5 | ||
| 2008-Sep-12 Fri | ### | ### | 6.44 | 6.48 | 2,688,346 | 8,656,474 | ### | ### | 0.5 |
| 2008-Sep-11 Thu | 6.41 | ### | ### | 6.56 | 89.9 | 89.9 | 0.5 | ||
| 2008-Sep-10 Wed | ### | 6.58 | ### | 6.48 | 6,451,970 | 21,226,981 | 81.9 | 81.9 | 0.5 |
| 2008-Sep-09 Tue | 6.58 | 6.73 | 6.51 | 6.7 | 11,393,146 | 75,422,626 | 86.5 | 86.5 | 0.5 |
| 2008-Sep-08 Mon | 6.52 | 6.87 | 6.5 | 6.56 | ### | ### | 0.5 | ||
| 2008-Sep-05 Fri | ### | 6.47 | 6.25 | 6.25 | ### | ### | ### | ||
| 2008-Sep-04 Thu | ### | 6.76 | 6.52 | 6.7 | 81.9 | 81.9 | 0.5 | ||
| 2008-Sep-03 Wed | 6.59 | 6.72 | 6.53 | 6.58 | 7,068,028 | 46,825,685 | 39.3 | 39.3 | 0.5 |
| 2008-Sep-02 Tue | 6.43 | ### | 6.43 | 6.46 | 69.9 | 69.9 | ### | ||
| 2008-Sep-01 Mon | ### | 6.52 | ### | 6.5 | 80.8 | 80.8 | 0.5 | ||
| 2008-Aug-29 Fri | 6.55 | 6.59 | 6.44 | 6.45 | 19.1 | 19.1 | ### | ||
| 2008-Aug-28 Thu | 6.49 | 6.74 | 6.44 | 6.49 | 68.0 | 68.0 | ### | ||
| 2008-Aug-27 Wed | 6.45 | 6.5 | ### | 6.43 | 3,956,170 | 12,857,552 | 31.4 | 31.4 | ### |
| 2008-Aug-26 Tue | 6.28 | 6.43 | 6.25 | ### | 72.5 | 72.5 | 0.0 | ||
| 2008-Aug-25 Mon | 6.44 | 6.55 | ### | 6.43 | 6,729,983 | ### | ### | ### | ### |
| 2008-Aug-22 Fri | ### | 6.44 | ### | 6.41 | 85.1 | 85.1 | 0.5 | ||
| 2008-Aug-21 Thu | 6.26 | 6.41 | ### | ### | 26.3 | 26.3 | 0.0 | ||
| 2008-Aug-20 Wed | ### | 6.27 | 5.86 | 6.23 | 10,801,952 | ### | 92.2 | 92.2 | 0.4 |
| 2008-Aug-19 Tue | ### | 6.27 | 5.84 | ### | ### | ### | 0.0 | ||
| 2008-Aug-18 Mon | ### | ### | 5.84 | ### | 8,184,882 | 23,899,855 | ### | ### | 0.0 |
| 2008-Aug-15 Fri | ### | ### | ### | ### | 13.0 | 13.0 | 0.0 | ||
| 2008-Aug-14 Thu | ### | 6.26 | ### | ### | ### | ### | 0.0 | ||
| 2008-Aug-13 Wed | 6.24 | ### | ### | ### | 20.7 | 20.7 | 0.0 | ||
| 2008-Aug-12 Tue | 6.2 | 6.47 | ### | 6.4 | 4,760,450 | 15,400,055 | ### | ### | 0.5 |
| 2008-Aug-11 Mon | ### | 6.2 | ### | ### | 4,834,085 | ### | ### | ### | 0.0 |
| 2008-Aug-08 Fri | 5.75 | ### | 5.75 | ### | 86.5 | 86.5 | 0.0 | ||
| 2008-Aug-07 Thu | ### | ### | 5.72 | 5.74 | 17.7 | 17.7 | 0.4 | ||
| 2008-Aug-06 Wed | 5.73 | 5.88 | ### | 5.81 | 76.0 | 76.0 | ### | ||
| 2008-Aug-05 Tue | 5.46 | ### | 5.42 | 5.53 | 3,143,583 | ### | 84.3 | 84.3 | ### |
| 2008-Aug-04 Mon | 5.5 | 5.58 | 5.44 | 5.47 | ### | ### | ### | ||
| 2008-Aug-01 Fri | 5.54 | ### | 5.49 | 5.52 | 1,979,147 | 5,432,758 | 36.3 | 36.3 | 0.4 |
| 2008-Jul-31 Thu | ### | 5.72 | 5.53 | 5.59 | ### | ### | ### | ||
| 2008-Jul-30 Wed | 5.7 | 5.7 | 5.49 | ### | ### | ### | 0.0 | ||
| 2008-Jul-29 Tue | ### | ### | 5.4 | 5.46 | ### | ### | ### | ||
| 2008-Jul-28 Mon | 5.59 | 5.7 | 5.53 | ### | 1,496,142 | ### | ### | ### | 0.0 |
| 2008-Jul-25 Fri | 5.49 | ### | 5.44 | ### | 85.8 | 85.8 | 0.0 | ||
| 2008-Jul-24 Thu | 5.8 | ### | 5.58 | ### | ### | ### | 0.0 | ||
| 2008-Jul-23 Wed | 5.75 | 5.85 | ### | 5.75 | ### | ### | ### | ||
| 2008-Jul-22 Tue | 5.46 | 5.55 | ### | 5.53 | 3,082,573 | 8,554,140 | ### | ### | ### |
| 2008-Jul-21 Mon | ### | ### | ### | 5.59 | 89.7 | 89.7 | ### | ||
| 2008-Jul-18 Fri | ### | 5.26 | ### | 5.25 | 2,315,183 | ### | ### | ### | 0.4 |
| 2008-Jul-17 Thu | ### | 5.25 | 5 | ### | 75.2 | 75.2 | 0.0 | ||
| 2008-Jul-16 Wed | 4.89 | ### | 4.86 | ### | 79.0 | 79.0 | 0.0 | ||
| 2008-Jul-15 Tue | 4.77 | ### | 4.74 | 4.8 | 2,763,882 | ### | 83.0 | 83.0 | 0.3 |
| 2008-Jul-14 Mon | ### | ### | 4.81 | 4.88 | ### | ### | 0.3 | ||
| 2008-Jul-11 Fri | ### | ### | 4.86 | ### | 4,088,783 | 9,935,742 | 28.4 | 28.4 | 0.0 |
| 2008-Jul-10 Thu | 5 | ### | 4.87 | ### | 3,646,427 | 8,879,049 | ### | ### | 0.0 |
| 2008-Jul-09 Wed | ### | ### | ### | ### | 3,753,148 | 0 | ### | ### | 0.0 |
| 2008-Jul-08 Tue | ### | ### | 5 | ### | 2,801,624 | ### | ### | ### | 0.0 |
| 2008-Jul-07 Mon | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2008-Jul-04 Fri | ### | ### | 4.86 | ### | 28.4 | 28.4 | 0.0 | ||
| 2008-Jul-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Jul-02 Wed | ### | ### | ### | ### | 7,823,844 | 0 | 16.2 | 16.2 | 0.0 |
| 2008-Jul-01 Tue | 5.55 | ### | ### | 5.46 | 4,976,222 | 0 | ### | ### | ### |
| 2008-Jun-30 Mon | 5.8 | 5.8 | ### | ### | 3,536,724 | ### | 27.2 | 27.2 | 0.0 |
| 2008-Jun-27 Fri | ### | 5.72 | 5.55 | 5.72 | 5,652,529 | ### | 65.8 | 65.8 | 0.4 |
| 2008-Jun-26 Thu | 5.88 | ### | 5.8 | 5.8 | ### | ### | 0.4 | ||
| 2008-Jun-25 Wed | ### | ### | 5.72 | 5.75 | 3,230,972 | 9,240,579 | 24.6 | 24.6 | ### |
| 2008-Jun-24 Tue | ### | ### | 5.89 | ### | 4,702,743 | 13,849,578 | 29.2 | 29.2 | 0.0 |
| 2008-Jun-23 Mon | 5.89 | ### | 5.89 | ### | 4,742,175 | ### | ### | ### | 0.0 |
| 2008-Jun-20 Fri | 5.89 | ### | 5.88 | ### | ### | ### | 0.0 | ||
| 2008-Jun-19 Thu | ### | ### | 5.8 | 5.89 | 33.5 | 33.5 | ### | ||
| 2008-Jun-18 Wed | ### | 5.86 | ### | 5.82 | 5,410,771 | 15,853,559 | 80.6 | 80.6 | 0.4 |
| 2008-Jun-17 Tue | 5.8 | ### | 5.78 | 5.88 | 74.9 | 74.9 | 0.4 | ||
| 2008-Jun-16 Mon | 5.75 | ### | 5.75 | ### | ### | ### | 0.0 | ||
| 2008-Jun-13 Fri | 5.58 | ### | 5.52 | ### | 2,205,082 | 6,086,026 | ### | ### | 0.0 |
| 2008-Jun-12 Thu | ### | 5.73 | 5.57 | ### | ### | ### | 0.0 | ||
| 2008-Jun-11 Wed | 5.74 | 5.82 | 5.72 | 5.76 | 1,425,452 | 8,224,858 | 76.5 | 76.5 | ### |
| 2008-Jun-10 Tue | 5.77 | 5.84 | ### | 5.73 | ### | ### | ### | ||
| 2008-Jun-06 Fri | ### | ### | ### | ### | 35.4 | 35.4 | 0.0 | ||
| 2008-Jun-05 Thu | ### | ### | 5.76 | ### | 1,652,076 | 4,757,978 | 79.0 | 79.0 | 0.0 |
| 2008-Jun-04 Wed | 5.86 | 6 | 5.86 | ### | ### | ### | 0.0 | ||
| 2008-Jun-03 Tue | ### | ### | 5.79 | 5.85 | 2,630,684 | ### | ### | ### | 0.4 |
| 2008-Jun-02 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-May-30 Fri | ### | ### | ### | ### | 3,943,843 | 0 | 27.1 | 27.1 | 0.0 |
| 2008-May-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-May-28 Wed | ### | ### | ### | ### | 2,244,622 | 0 | 82.0 | 82.0 | 0.0 |
| 2008-May-27 Tue | ### | ### | ### | ### | 37.0 | 37.0 | 0.0 | ||
| 2008-May-26 Mon | ### | ### | 6 | ### | ### | ### | 0.0 | ||
| 2008-May-23 Fri | ### | ### | ### | ### | 4,839,152 | 0 | ### | ### | 0.0 |
| 2008-May-22 Thu | 6.21 | 6.22 | ### | ### | 6,396,750 | ### | ### | ### | 0.0 |
| 2008-May-21 Wed | 6.21 | ### | ### | 6.25 | 71.3 | 71.3 | ### | ||
| 2008-May-20 Tue | 6.26 | ### | 6.2 | 6.24 | 40.6 | 40.6 | 0.4 | ||
| 2008-May-19 Mon | ### | 6.27 | ### | 6.25 | ### | ### | ### | ||
| 2008-May-16 Fri | ### | ### | ### | ### | 78.3 | 78.3 | 0.0 | ||
| 2008-May-15 Thu | ### | ### | ### | ### | 3,292,944 | 0 | 68.7 | 68.7 | 0.0 |
| 2008-May-14 Wed | 5.89 | ### | 5.83 | ### | 69.0 | 69.0 | 0.0 | ||
| 2008-May-13 Tue | 5.83 | 5.84 | 5.77 | 5.83 | 2,589,049 | 15,029,429 | ### | ### | ### |
| 2008-May-12 Mon | 5.8 | 5.86 | 5.79 | 5.83 | 71.2 | 71.2 | ### | ||
| 2008-May-09 Fri | 5.86 | ### | 5.8 | 5.84 | 32.6 | 32.6 | 0.4 | ||
| 2008-May-08 Thu | 5.7 | ### | ### | ### | 84.3 | 84.3 | 0.0 | ||
| 2008-May-07 Wed | ### | ### | 5.85 | ### | 3,194,189 | ### | 16.0 | 16.0 | 0.0 |
| 2008-May-06 Tue | ### | ### | ### | ### | 1,383,250 | 0 | 69.9 | 69.9 | 0.0 |
| 2008-May-05 Mon | 6.21 | 6.21 | ### | ### | 28.8 | 28.8 | 0.0 | ||
| 2008-May-02 Fri | ### | 6.23 | ### | ### | ### | ### | 0.0 | ||
| 2008-May-01 Thu | ### | 6.22 | ### | ### | 20.7 | 20.7 | 0.0 | ||
| 2008-Apr-30 Wed | ### | 6.27 | ### | 6.22 | 2,659,080 | ### | ### | ### | 0.4 |
| 2008-Apr-29 Tue | ### | 6.2 | ### | ### | ### | ### | 0.0 | ||
| 2008-Apr-28 Mon | ### | 6.45 | ### | ### | 4,863,226 | ### | 10.1 | 10.1 | 0.0 |
| 2008-Apr-24 Thu | 6.25 | 6.29 | ### | 6.2 | 2,882,442 | 9,065,280 | ### | ### | 0.4 |
| 2008-Apr-23 Wed | 6.2 | 6.42 | ### | 6.27 | 3,797,882 | ### | 73.8 | 73.8 | 0.4 |
| 2008-Apr-22 Tue | ### | 6.21 | ### | ### | ### | ### | 0.0 | ||
| 2008-Apr-21 Mon | ### | 6.25 | ### | ### | 1,635,874 | ### | 66.6 | 66.6 | 0.0 |
| 2008-Apr-18 Fri | ### | ### | ### | ### | 71.3 | 71.3 | 0.0 | ||
| 2008-Apr-17 Thu | 6.2 | 6.2 | ### | ### | 1,777,248 | ### | 28.9 | 28.9 | 0.0 |
| 2008-Apr-16 Wed | ### | ### | ### | ### | 1,345,127 | 0 | 22.9 | 22.9 | 0.0 |
| 2008-Apr-15 Tue | ### | ### | ### | 6 | 70.5 | 70.5 | 0.4 | ||
| 2008-Apr-14 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Apr-11 Fri | ### | 6.22 | ### | 6.2 | 3,759,625 | ### | ### | ### | 0.4 |
| 2008-Apr-10 Thu | ### | ### | ### | ### | 2,430,779 | 0 | 38.8 | 38.8 | 0.0 |
| 2008-Apr-09 Wed | 6.45 | 6.5 | 6.25 | ### | ### | ### | 0.0 | ||
| 2008-Apr-08 Tue | 6.75 | 6.75 | ### | 6.55 | 6,065,550 | ### | 16.3 | 16.3 | 0.5 |
| 2008-Apr-07 Mon | ### | 6.8 | 6 | 6.71 | 9,444,049 | ### | 71.6 | 71.6 | ### |
| 2008-Apr-04 Fri | ### | ### | 6.55 | ### | 2,538,777 | ### | ### | ### | 0.0 |
| 2008-Apr-03 Thu | ### | ### | 6.58 | ### | ### | ### | 0.0 | ||
| 2008-Apr-02 Wed | ### | ### | 6.53 | ### | 7,556,429 | 24,671,740 | ### | ### | 0.0 |
| 2008-Apr-01 Tue | 6.27 | 6.42 | 6.23 | ### | 81.9 | 81.9 | 0.0 | ||
| 2008-Mar-31 Mon | ### | ### | ### | 6.26 | ### | ### | 0.4 | ||
| 2008-Mar-28 Fri | 6.46 | 6.46 | 6.23 | ### | 4,141,625 | ### | 18.1 | 18.1 | 0.0 |
| 2008-Mar-27 Thu | ### | 6.43 | 6.27 | 6.42 | 2,787,774 | ### | 74.8 | 74.8 | 0.5 |
| 2008-Mar-26 Wed | ### | 6.49 | ### | 6.41 | 85.1 | 85.1 | 0.5 | ||
| 2008-Mar-25 Tue | 5.88 | 6.22 | 5.88 | 6.21 | 4,040,770 | 24,446,658 | 91.6 | 91.6 | ### |
| 2008-Mar-20 Thu | ### | 5.78 | ### | 5.74 | 7,525,221 | 21,747,888 | ### | ### | 0.4 |
| 2008-Mar-19 Wed | 5.85 | 5.87 | 5.73 | 5.75 | 2,456,676 | 14,248,720 | ### | ### | ### |
| 2008-Mar-18 Tue | ### | 5.78 | ### | ### | 1,869,570 | 5,403,057 | 36.5 | 36.5 | 0.0 |
| 2008-Mar-17 Mon | 5.55 | ### | 5.5 | ### | 84.9 | 84.9 | 0.0 | ||
| 2008-Mar-14 Fri | 5.7 | 5.77 | 5.55 | ### | 22.3 | 22.3 | 0.0 | ||
| 2008-Mar-13 Thu | 5.74 | 5.89 | ### | ### | 2,295,173 | 6,759,284 | 36.6 | 36.6 | 0.0 |
| 2008-Mar-12 Wed | 6 | ### | 5.77 | 5.79 | ### | ### | ### | ||
| 2008-Mar-11 Tue | ### | ### | ### | 5.86 | 1,636,549 | 0 | 91.0 | 91.0 | 0.4 |
| 2008-Mar-10 Mon | 5.85 | ### | 5.7 | 5.8 | 1,375,871 | ### | 43.1 | 43.1 | 0.4 |
| 2008-Mar-07 Fri | ### | ### | 5.81 | ### | ### | ### | 0.0 | ||
| 2008-Mar-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Mar-05 Wed | ### | ### | ### | ### | 31.4 | 31.4 | 0.0 | ||
| 2008-Mar-04 Tue | 6 | ### | ### | ### | 5,641,075 | 0 | 81.2 | 81.2 | 0.0 |
| 2008-Mar-03 Mon | 6 | 6 | 5.8 | ### | 40.7 | 40.7 | 0.0 | ||
| 2008-Feb-29 Fri | ### | ### | ### | ### | 2,663,170 | 0 | 30.6 | 30.6 | 0.0 |
| 2008-Feb-28 Thu | ### | ### | ### | ### | 4,465,473 | 0 | 73.6 | 73.6 | 0.0 |
| 2008-Feb-27 Wed | ### | ### | ### | ### | 2,678,186 | 0 | 76.0 | 76.0 | 0.0 |
| 2008-Feb-26 Tue | ### | ### | ### | ### | 3,836,950 | 0 | ### | ### | 0.0 |
| 2008-Feb-25 Mon | ### | ### | 6 | ### | 2,562,589 | ### | 30.6 | 30.6 | 0.0 |
| 2008-Feb-22 Fri | ### | 6.27 | ### | 6.2 | 2,543,242 | ### | 70.8 | 70.8 | 0.4 |
| 2008-Feb-21 Thu | 6.21 | 6.25 | ### | ### | 3,607,645 | ### | ### | ### | 0.0 |
| 2008-Feb-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Feb-19 Tue | ### | ### | 6.26 | ### | 2,816,245 | 8,814,846 | ### | ### | 0.0 |
| 2008-Feb-18 Mon | ### | ### | ### | 6.26 | ### | ### | 0.4 | ||
| 2008-Feb-15 Fri | 6.27 | 6.27 | ### | 6.2 | 7,426,425 | 23,281,842 | ### | ### | 0.4 |
| 2008-Feb-14 Thu | ### | 6.42 | ### | ### | ### | ### | 0.0 | ||
| 2008-Feb-13 Wed | ### | ### | 5.76 | ### | ### | ### | 0.0 | ||
| 2008-Feb-12 Tue | ### | ### | 5.41 | 5.59 | 3,399,970 | ### | 38.5 | 38.5 | ### |
| 2008-Feb-11 Mon | 5.87 | 5.87 | 5.57 | 5.59 | ### | ### | ### | ||
| 2008-Feb-08 Fri | 5.81 | ### | 5.81 | 5.85 | 1,599,541 | ### | 69.5 | 69.5 | 0.4 |
| 2008-Feb-07 Thu | ### | ### | 5.76 | 5.79 | 2,262,740 | ### | 13.5 | 13.5 | ### |
| 2008-Feb-06 Wed | 6 | ### | ### | ### | 3,106,641 | 0 | 77.8 | 77.8 | 0.0 |
| 2008-Feb-05 Tue | 6.48 | 6.49 | ### | 6.22 | 12.9 | 12.9 | 0.4 | ||
| 2008-Feb-04 Mon | ### | 6.57 | 6.29 | 6.48 | ### | ### | 0.5 | ||
| 2008-Feb-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Jan-31 Thu | ### | ### | 5.81 | 6 | 2,605,649 | ### | 76.5 | 76.5 | 0.4 |
| 2008-Jan-30 Wed | ### | 6.23 | ### | ### | 3,885,756 | 12,104,129 | ### | ### | 0.0 |
| 2008-Jan-29 Tue | ### | 6.4 | ### | 6.2 | 2,675,025 | 8,560,080 | ### | ### | 0.4 |
| 2008-Jan-25 Fri | ### | ### | ### | ### | 2,917,628 | 0 | 74.1 | 74.1 | 0.0 |
| 2008-Jan-24 Thu | ### | ### | ### | ### | 68.6 | 68.6 | 0.0 | ||
| 2008-Jan-23 Wed | 5.82 | ### | 5.82 | ### | 3,861,372 | ### | 69.3 | 69.3 | 0.0 |
| 2008-Jan-22 Tue | 5.78 | 5.87 | ### | ### | ### | ### | 0.0 | ||
| 2008-Jan-21 Mon | 5.85 | ### | 5.81 | 5.82 | 857,284 | ### | 51.9 | 51.9 | 0.4 |
| 2008-Jan-18 Fri | 5.88 | ### | 5.84 | ### | 1,730,888 | ### | 74.5 | 74.5 | 0.0 |
| 2008-Jan-17 Thu | 6 | 6 | ### | ### | 1,244,386 | 3,733,158 | ### | ### | 0.0 |
| 2008-Jan-16 Wed | ### | ### | 5.86 | ### | 1,615,950 | ### | ### | ### | 0.0 |
| 2008-Jan-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Jan-14 Mon | ### | ### | ### | ### | 1,430,988 | 0 | ### | ### | 0.0 |
| 2008-Jan-11 Fri | ### | 6.2 | ### | ### | 2,419,256 | ### | 84.4 | 84.4 | 0.0 |
| 2008-Jan-10 Thu | ### | ### | ### | ### | 2,716,587 | 0 | ### | ### | 0.0 |
| 2008-Jan-09 Wed | 5.88 | ### | 5.8 | ### | ### | ### | 0.0 | ||
| 2008-Jan-08 Tue | ### | 6 | ### | ### | ### | ### | 0.0 | ||
| 2008-Jan-07 Mon | ### | ### | 5.85 | 5.87 | ### | ### | ### | ||
| 2008-Jan-04 Fri | ### | ### | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2008-Jan-03 Thu | ### | ### | ### | ### | 1,011,973 | 0 | ### | ### | 0.0 |
| 2008-Jan-02 Wed | ### | 6.2 | ### | ### | 71.6 | 71.6 | 0.0 | ||
| 2007-Dec-31 Mon | ### | ### | ### | ### | 536,823 | 0 | ### | ### | 0.0 |
| 2007-Dec-28 Fri | ### | ### | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2007-Dec-27 Thu | 6.25 | 6.25 | ### | ### | 19.2 | 19.2 | 0.0 | ||
| 2007-Dec-24 Mon | 6.25 | 6.28 | ### | 6.2 | ### | ### | 0.4 | ||
| 2007-Dec-21 Fri | 6 | 6.28 | 6 | 6.2 | 3,047,941 | 18,714,357 | 86.0 | 86.0 | 0.4 |
| 2007-Dec-20 Thu | ### | ### | ### | ### | 5,167,359 | 0 | 24.4 | 24.4 | 0.0 |
| 2007-Dec-19 Wed | ### | ### | ### | ### | 2,796,589 | 0 | 68.4 | 68.4 | 0.0 |
| 2007-Dec-18 Tue | ### | 6.22 | ### | ### | 74.7 | 74.7 | 0.0 | ||
| 2007-Dec-17 Mon | 6.24 | 6.29 | ### | ### | 3,108,383 | ### | ### | ### | 0.0 |
| 2007-Dec-14 Fri | 6.4 | 6.4 | 6.23 | 6.24 | 26.5 | 26.5 | 0.4 | ||
| 2007-Dec-13 Thu | ### | 6.41 | 6.28 | ### | 2,541,658 | 16,126,820 | 76.3 | 76.3 | 0.0 |
| 2007-Dec-12 Wed | 6.4 | 6.42 | 6.26 | ### | ### | ### | 0.0 | ||
| 2007-Dec-11 Tue | 6.43 | 6.49 | ### | 6.45 | ### | ### | ### | ||
| 2007-Dec-10 Mon | 6.41 | 6.49 | ### | ### | ### | ### | 0.0 | ||
| 2007-Dec-07 Fri | ### | 6.44 | ### | ### | 3,599,721 | ### | ### | ### | 0.0 |
| 2007-Dec-06 Thu | 6.27 | 6.4 | 6.26 | 6.27 | ### | ### | 0.4 | ||
| 2007-Dec-05 Wed | 6.28 | ### | ### | 6.22 | ### | ### | 0.4 | ||
| 2007-Dec-04 Tue | ### | ### | ### | ### | 2,597,920 | 0 | ### | ### | 0.0 |
| 2007-Dec-03 Mon | 6.4 | 6.4 | 6.29 | ### | ### | ### | 0.0 | ||
| 2007-Nov-30 Fri | 6.4 | 6.45 | ### | 6.41 | 61.1 | 61.1 | 0.5 | ||
| 2007-Nov-29 Thu | ### | 6.46 | ### | 6.4 | 4,819,346 | 15,566,487 | 77.1 | 77.1 | 0.5 |
| 2007-Nov-28 Wed | 6.4 | 6.4 | 6.25 | 6.26 | 5,123,282 | 32,404,758 | 23.0 | 23.0 | 0.4 |
| 2007-Nov-27 Tue | 6.51 | 6.51 | ### | 6.42 | 3,114,049 | 10,136,229 | ### | ### | 0.5 |
| 2007-Nov-26 Mon | 6.46 | ### | 6.4 | 6.48 | 3,581,340 | 11,460,288 | ### | ### | 0.5 |
| 2007-Nov-23 Fri | 6.5 | 6.5 | ### | ### | 2,397,272 | ### | ### | ### | 0.0 |
| 2007-Nov-22 Thu | 6.52 | ### | 6.43 | 6.46 | ### | ### | ### | ||
| 2007-Nov-21 Wed | ### | ### | 6.48 | 6.51 | ### | ### | ### | ||
| 2007-Nov-20 Tue | 6.7 | 6.82 | ### | ### | 2,940,640 | 10,027,582 | ### | ### | 0.0 |
| 2007-Nov-19 Mon | ### | ### | ### | 6.75 | 2,431,429 | 0 | 79.8 | 79.8 | 0.5 |
| 2007-Nov-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Nov-15 Thu | 6.81 | 6.89 | ### | ### | 1,686,621 | ### | 20.9 | 20.9 | 0.0 |
| 2007-Nov-14 Wed | 6.75 | 6.88 | ### | 6.76 | ### | ### | 0.5 | ||
| 2007-Nov-13 Tue | 6.45 | 6.7 | 6.45 | ### | 1,776,678 | 11,681,657 | 88.7 | 88.7 | 0.0 |
| 2007-Nov-12 Mon | ### | 6.77 | ### | 6.45 | 6,111,746 | ### | ### | ### | ### |
| 2007-Nov-09 Fri | 6.75 | 6.78 | ### | 6.75 | 1,498,425 | ### | 66.8 | 66.8 | 0.5 |
| 2007-Nov-08 Thu | 6.75 | 6.8 | ### | 6.73 | 41.3 | 41.3 | ### | ||
| 2007-Nov-07 Wed | 6.85 | 6.85 | 6.76 | 6.82 | 1,554,645 | 10,579,359 | 32.8 | 32.8 | 0.5 |
| 2007-Nov-06 Tue | 6.83 | ### | 6.75 | 6.77 | 1,739,487 | ### | 25.2 | 25.2 | ### |
| 2007-Nov-05 Mon | 6.89 | 6.89 | 6.76 | 6.86 | 1,624,024 | ### | ### | ### | 0.5 |
| 2007-Nov-02 Fri | ### | 6.81 | ### | 6.8 | 2,432,455 | ### | ### | ### | 0.5 |
| 2007-Nov-01 Thu | 6.87 | ### | 6.7 | 6.82 | 24.4 | 24.4 | 0.5 | ||
| 2007-Oct-31 Wed | ### | ### | 6.75 | 6.77 | 17.2 | 17.2 | ### | ||
| 2007-Oct-30 Tue | 6.76 | ### | 6.73 | 6.89 | 5,427,153 | ### | ### | ### | 0.5 |
| 2007-Oct-29 Mon | 6.75 | 6.82 | ### | 6.77 | 69.5 | 69.5 | ### | ||
| 2007-Oct-26 Fri | 6.87 | ### | 6.8 | 6.82 | 27.3 | 27.3 | 0.5 | ||
| 2007-Oct-25 Thu | ### | ### | 6.86 | ### | 26.6 | 26.6 | 0.0 | ||
| 2007-Oct-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Oct-23 Tue | ### | ### | ### | ### | 2,027,321 | 0 | ### | ### | 0.0 |
| 2007-Oct-22 Mon | ### | ### | ### | ### | 3,646,352 | 0 | 35.7 | 35.7 | 0.0 |
| 2007-Oct-19 Fri | 7.29 | ### | 7.22 | 7.26 | ### | ### | 0.5 | ||
| 2007-Oct-18 Thu | ### | ### | 7.23 | 7.28 | 5,381,282 | ### | ### | ### | 0.5 |
| 2007-Oct-17 Wed | 7.25 | 7.28 | ### | ### | ### | ### | 0.0 | ||
| 2007-Oct-16 Tue | ### | ### | ### | 7.26 | 2,609,526 | 0 | 30.2 | 30.2 | 0.5 |
| 2007-Oct-15 Mon | 7.44 | 7.44 | ### | ### | 2,690,070 | ### | 32.3 | 32.3 | 0.0 |
| 2007-Oct-12 Fri | ### | ### | ### | ### | 1,146,182 | 0 | ### | ### | 0.0 |
| 2007-Oct-11 Thu | 7.43 | 7.43 | ### | ### | 2,658,055 | 9,874,674 | ### | ### | 0.0 |
| 2007-Oct-10 Wed | ### | 7.48 | ### | 7.46 | 1,945,843 | 7,277,452 | ### | ### | 0.5 |
| 2007-Oct-09 Tue | 7.26 | ### | 7.24 | ### | 5,565,372 | 20,146,646 | ### | ### | 0.0 |
| 2007-Oct-08 Mon | 7.27 | ### | 7.25 | ### | ### | ### | 0.0 | ||
| 2007-Oct-05 Fri | 7.25 | ### | 7.24 | 7.28 | 3,379,522 | ### | ### | ### | 0.5 |
| 2007-Oct-04 Thu | 7.28 | 7.28 | ### | 7.22 | 34.3 | 34.3 | 0.5 | ||
| 2007-Oct-03 Wed | ### | ### | 7.23 | 7.28 | 37.5 | 37.5 | 0.5 | ||
| 2007-Oct-02 Tue | 7.22 | ### | 7.21 | ### | 80.5 | 80.5 | 0.0 | ||
| 2007-Oct-01 Mon | ### | 7.22 | ### | ### | 1,041,280 | 3,759,020 | ### | ### | 0.0 |
| 2007-Sep-28 Fri | 7.22 | 7.22 | ### | ### | 3,954,840 | 14,276,972 | 27.9 | 27.9 | 0.0 |
| 2007-Sep-27 Thu | ### | 7.26 | ### | 7.22 | 71.0 | 71.0 | 0.5 | ||
| 2007-Sep-26 Wed | ### | 7.22 | ### | ### | ### | ### | 0.0 | ||
| 2007-Sep-25 Tue | 7.2 | 7.25 | ### | 7.21 | 64.5 | 64.5 | ### | ||
| 2007-Sep-24 Mon | 7.26 | ### | 7.23 | 7.28 | 1,752,373 | 6,334,828 | 63.3 | 63.3 | 0.5 |
| 2007-Sep-21 Fri | ### | ### | 7.23 | ### | 24.3 | 24.3 | 0.0 | ||
| 2007-Sep-20 Thu | 7.42 | 7.5 | ### | 7.41 | 5,313,283 | ### | 37.0 | 37.0 | ### |
| 2007-Sep-19 Wed | ### | 7.43 | ### | ### | ### | ### | 0.0 | ||
| 2007-Sep-18 Tue | ### | ### | ### | ### | 6,368,258 | 0 | ### | ### | 0.0 |
| 2007-Sep-17 Mon | ### | ### | ### | 7.21 | 2,804,721 | 0 | ### | ### | ### |
| 2007-Sep-14 Fri | 7.4 | 7.45 | 7.28 | ### | 21.1 | 21.1 | 0.0 | ||
| 2007-Sep-13 Thu | 7.48 | 7.48 | 7.26 | ### | 16.6 | 16.6 | 0.0 | ||
| 2007-Sep-12 Wed | ### | 7.74 | 7.44 | 7.45 | 957,681 | ### | ### | ### | 0.5 |
| 2007-Sep-11 Tue | ### | ### | 7.56 | ### | 994,159 | 3,757,921 | 30.9 | 30.9 | 0.0 |
| 2007-Sep-10 Mon | ### | 7.72 | 7.56 | ### | ### | ### | 0.0 | ||
| 2007-Sep-07 Fri | ### | 7.75 | ### | 7.7 | ### | ### | 0.6 | ||
| 2007-Sep-06 Thu | 7.58 | 7.82 | 7.54 | 7.76 | 937,571 | 7,200,545 | 84.5 | 84.5 | 0.6 |
| 2007-Sep-05 Wed | 7.79 | 7.87 | ### | ### | 1,245,852 | 4,902,427 | 22.4 | 22.4 | 0.0 |
Basic Bottom of Page