End of day Prices (full format), 600 Days for (BOL) BOOM LOGISTICS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2007-Jun-26 Tue
| ###
| 3.41
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2007-Jun-22 Fri
| ###
| 3.4
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Jun-21 Thu
| ###
| 3.4
| ###
| ###
| 1,702,555
| 2,894,343
| 74.8
| 74.8
| 0.0 |
2007-Jun-20 Wed
| 3.48
| 3.48
| ###
| ###
| 1,570,155
| ###
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 3.48
| ###
| 3.44
| 3.48
|
|
| ###
| ###
| 0.2 |
2007-Jun-18 Mon
| 3.5
| 3.5
| 3.42
| 3.48
|
|
| ###
| ###
| 0.2 |
2007-Jun-15 Fri
| 3.45
| 3.48
| 3.44
| 3.48
|
|
| 73.2
| 73.2
| 0.2 |
2007-Jun-14 Thu
| 3.47
| 3.5
| 3.42
| 3.44
|
|
| ###
| ###
| 0.2 |
2007-Jun-13 Wed
| 3.47
| 3.5
| 3.45
| 3.45
| 574,882
| ###
| ###
| ###
| ### |
2007-Jun-12 Tue
| 3.51
| 3.53
| 3.47
| 3.47
| 806,180
| ###
| ###
| ###
| 0.2 |
2007-Jun-08 Fri
| 3.46
| 3.53
| 3.45
| 3.52
|
|
| ###
| ###
| ### |
2007-Jun-07 Thu
| 3.5
| 3.53
| 3.44
| 3.53
| 967,785
| ###
| ###
| ###
| 0.3 |
2007-Jun-06 Wed
| 3.57
| 3.57
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2007-Jun-05 Tue
| ###
| ###
| 3.54
| 3.55
| 801,377
| ###
| 22.5
| 22.5
| ### |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| 3.72
| 3.72
| ###
| 3.71
|
|
| ###
| ###
| ### |
2007-May-28 Mon
| ###
| 3.73
| ###
| 3.7
| 478,581
| 892,553
| 72.5
| 72.5
| 0.3 |
2007-May-25 Fri
| ###
| 3.71
| ###
| ###
| 718,646
| 1,333,088
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 3.73
| 3.73
| ###
| 3.7
| 1,272,272
| 2,372,787
| ###
| ###
| 0.3 |
2007-May-23 Wed
| 3.7
| 3.76
| 3.7
| 3.73
|
|
| 72.1
| 72.1
| ### |
2007-May-22 Tue
| 3.73
| 3.74
| 3.7
| 3.71
|
|
| 36.4
| 36.4
| ### |
2007-May-21 Mon
| 3.7
| 3.76
| 3.7
| 3.71
| 597,087
| ###
| 68.2
| 68.2
| ### |
2007-May-18 Fri
| 3.76
| 3.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-17 Thu
| 3.7
| 3.78
| 3.7
| 3.78
|
|
| 82.1
| 82.1
| 0.3 |
2007-May-16 Wed
| 3.72
| 3.75
| ###
| ###
| 696,152
| 1,305,285
| 29.7
| 29.7
| 0.0 |
2007-May-15 Tue
| 3.75
| 3.77
| 3.72
| 3.72
| 765,154
| ###
| ###
| ###
| 0.3 |
2007-May-14 Mon
| 3.7
| 3.76
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2007-May-11 Fri
| 3.74
| 3.76
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2007-May-10 Thu
| ###
| 3.79
| ###
| 3.75
|
|
| 84.6
| 84.6
| 0.3 |
2007-May-09 Wed
| ###
| 3.7
| ###
| ###
| 1,072,624
| 1,984,354
| 66.6
| 66.6
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
| 2,021,186
| 0
| 37.6
| 37.6
| 0.0 |
2007-May-07 Mon
| ###
| 3.71
| ###
| ###
| 1,100,174
| 2,040,822
| ###
| ###
| 0.0 |
2007-May-04 Fri
| 3.73
| 3.73
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2007-May-02 Wed
| 3.46
| 3.59
| 3.46
| 3.57
| 3,214,158
| ###
| 87.5
| 87.5
| 0.3 |
2007-May-01 Tue
| 3.4
| 3.43
| ###
| 3.41
| 985,524
| 1,690,173
| 77.5
| 77.5
| ### |
2007-Apr-30 Mon
| 3.4
| 3.45
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Apr-27 Fri
| 3.45
| 3.47
| ###
| 3.4
| 1,479,981
| ###
| ###
| ###
| 0.2 |
2007-Apr-26 Thu
| 3.52
| 3.54
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2007-Apr-24 Tue
| 3.58
| 3.58
| 3.48
| 3.5
| 1,646,076
| 5,810,648
| 18.8
| 18.8
| 0.3 |
2007-Apr-23 Mon
| 3.46
| 3.58
| 3.46
| 3.58
|
|
| 90.4
| 90.4
| 0.3 |
2007-Apr-20 Fri
| ###
| 3.44
| ###
| 3.44
|
|
| 78.8
| 78.8
| 0.2 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 1,662,688
| 0
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| 3.26
| 3.26
| 5,088,282
| ###
| ###
| ###
| 0.2 |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
| 1,542,747
| 0
| 28.1
| 28.1
| 0.0 |
2007-Apr-13 Fri
| 3.4
| 3.4
| ###
| ###
| 1,896,382
| 3,223,849
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| 3.41
| ###
| 3.4
| 995,826
| 1,697,883
| 68.3
| 68.3
| 0.2 |
2007-Apr-11 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| 3.43
| ###
| 3.4
| 666,252
| 1,142,622
| ###
| ###
| 0.2 |
2007-Apr-05 Thu
| 3.4
| 3.43
| ###
| ###
| 1,251,426
| ###
| 18.3
| 18.3
| 0.0 |
2007-Apr-04 Wed
| 3.4
| 3.43
| ###
| 3.4
| 1,578,923
| 2,707,852
| 62.8
| 62.8
| 0.2 |
2007-Apr-03 Tue
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| 3.45
| 3.5
| 3.21
| ###
| 4,369,948
| 14,661,175
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| 3.5
| 3.54
| 3.5
| 3.53
| 698,759
| ###
| 69.0
| 69.0
| 0.3 |
2007-Mar-29 Thu
| 3.55
| 3.57
| 3.49
| 3.5
|
|
| 19.3
| 19.3
| 0.3 |
2007-Mar-28 Wed
| 3.51
| 3.58
| 3.51
| 3.55
| 624,886
| 2,215,220
| ###
| ###
| ### |
2007-Mar-27 Tue
| 3.53
| 3.54
| 3.5
| 3.5
| 680,176
| ###
| ###
| ###
| 0.3 |
2007-Mar-26 Mon
| 3.55
| 3.59
| 3.42
| 3.51
| 733,652
| 2,571,450
| ###
| ###
| ### |
2007-Mar-23 Fri
| 3.57
| ###
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2007-Mar-22 Thu
| ###
| ###
| 3.56
| 3.57
|
|
| 24.5
| 24.5
| 0.3 |
2007-Mar-21 Wed
| ###
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2007-Mar-20 Tue
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
| 1,113,123
| 0
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
| 416,472
| 0
| 31.1
| 31.1
| 0.0 |
2007-Mar-13 Tue
| ###
| 3.71
| ###
| 3.71
|
|
| ###
| ###
| ### |
2007-Mar-12 Mon
| ###
| 3.71
| ###
| ###
| 708,241
| 1,313,787
| 72.7
| 72.7
| 0.0 |
2007-Mar-09 Fri
| 3.72
| 3.73
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2007-Mar-08 Thu
| ###
| 3.7
| ###
| 3.7
|
|
| 78.1
| 78.1
| 0.3 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
| 1,186,843
| 0
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| 3.56
| ###
| 3.53
| ###
| 1,263,950
| 2,230,871
| 71.7
| 71.7
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| 3.53
| 3.56
|
|
| 55.8
| 55.8
| 0.3 |
2007-Mar-02 Fri
| ###
| ###
| 3.58
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 923,154
| 0
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| 3.51
| 3.55
|
|
| 22.0
| 22.0
| ### |
2007-Feb-27 Tue
| 3.71
| 3.75
| 3.7
| 3.73
|
|
| ###
| ###
| ### |
2007-Feb-26 Mon
| 3.72
| 3.76
| 3.7
| 3.71
| 3,742,885
| ###
| 36.7
| 36.7
| ### |
2007-Feb-23 Fri
| 3.81
| ###
| ###
| ###
| 6,401,675
| 0
| 12.0
| 12.0
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| 3.87
| 3.88
|
|
| 21.8
| 21.8
| 0.3 |
2007-Feb-21 Wed
| ###
| ###
| 3.84
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
| 1,094,251
| 0
| 28.6
| 28.6
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| 4
| 1,080,556
| 0
| ###
| ###
| 0.3 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
| 2,486,186
| 0
| 17.2
| 17.2
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| 3.85
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| 3.8
|
|
| 0.9
| 0.9
| ### |
2007-Feb-13 Tue
| 4.21
| 4.43
| 4.2
| ###
| 3,148,475
| ###
| 92.4
| 92.4
| 0.0 |
2007-Feb-12 Mon
| ###
| 4.24
| ###
| ###
| 976,180
| ###
| 72.6
| 72.6
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
| 464,555
| 0
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
| 382,785
| 0
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 859,885
| 0
| 26.3
| 26.3
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 431,071
| 0
| 71.3
| 71.3
| 0.0 |
2007-Jan-25 Thu
| 4.21
| 4.21
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2007-Jan-24 Wed
| ###
| 4.21
| ###
| 4.2
|
|
| ###
| ###
| ### |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 1,070,026
| 0
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
| 625,980
| 0
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
| 1,163,486
| 0
| 26.2
| 26.2
| 0.0 |
2007-Jan-16 Tue
| ###
| 4.21
| ###
| ###
| 386,223
| ###
| 32.2
| 32.2
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 233,973
| 0
| 69.5
| 69.5
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
| 460,150
| 0
| 27.0
| 27.0
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2007-Jan-09 Tue
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2007-Jan-04 Thu
| ###
| 4.2
| ###
| ###
| 306,276
| 643,179
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| 4.2
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2007-Jan-02 Tue
| ###
| 4.2
| ###
| ###
| 552,129
| 1,159,470
| 80.4
| 80.4
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
| 159,774
| 0
| 70.4
| 70.4
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 1,073,644
| 0
| 61.1
| 61.1
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
| 559,787
| 0
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
| 940,987
| 0
| 23.2
| 23.2
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
| 566,323
| 0
| 76.7
| 76.7
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
| 421,844
| 0
| 25.4
| 25.4
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
| 309,559
| 0
| 68.2
| 68.2
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
| 761,941
| 0
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
| 1,030,685
| 0
| 89.9
| 89.9
| 0.0 |
2006-Dec-04 Mon
| 4
| ###
| ###
| ###
| 422,744
| 0
| 29.9
| 29.9
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| 4
|
|
| 77.1
| 77.1
| 0.3 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
| 2,258,379
| 0
| 81.4
| 81.4
| 0.0 |
2006-Nov-29 Wed
| ###
| 4
| 3.87
| ###
| 1,660,470
| 6,533,949
| 18.5
| 18.5
| 0.0 |
2006-Nov-28 Tue
| 4
| ###
| ###
| ###
| 546,883
| 0
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
| 245,748
| 0
| 21.6
| 21.6
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
| 345,047
| 0
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| 4
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
| 996,370
| 0
| 18.2
| 18.2
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| 4
| 4
| 622,580
| ###
| 10.0
| 10.0
| 0.3 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
| 651,474
| 0
| ###
| ###
| 0.0 |
2006-Nov-16 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| ###
| 4
| 1,074,929
| 0
| ###
| ###
| 0.3 |
2006-Nov-14 Tue
| 4.22
| 4.22
| ###
| ###
| 540,929
| ###
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| ###
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| 4.2
| 4.24
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2006-Nov-09 Thu
| 4.2
| 4.25
| ###
| ###
| 376,527
| ###
| 35.9
| 35.9
| 0.0 |
2006-Nov-08 Wed
| ###
| 4.24
| ###
| 4.23
| 622,742
| ###
| 77.9
| 77.9
| 0.3 |
2006-Nov-07 Tue
| 4.25
| 4.26
| ###
| 4.23
| 389,385
| ###
| ###
| ###
| 0.3 |
2006-Nov-06 Mon
| ###
| 4.23
| ###
| 4.23
| 201,378
| ###
| 78.5
| 78.5
| 0.3 |
2006-Nov-03 Fri
| 4.21
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| 4.21
| 4.25
| ###
| 4.21
|
|
| ###
| ###
| ### |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
| 571,253
| 0
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| 4.29
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| 4.29
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2006-Oct-27 Fri
| 4.21
| 4.28
| ###
| ###
| 585,286
| ###
| 32.7
| 32.7
| 0.0 |
2006-Oct-26 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| 73.4
| 73.4
| ### |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
| 210,355
| 0
| 77.0
| 77.0
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
| 456,457
| 0
| 31.1
| 31.1
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
| 418,423
| 0
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| 4
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
| 555,045
| 0
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| 4.2
| ###
| ###
| 274,683
| ###
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
| 294,273
| 0
| 79.1
| 79.1
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| 4
| ###
| ###
| 331,071
| 662,142
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| 3.88
| ###
| 825,946
| ###
| 71.8
| 71.8
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| 3.88
| ###
| 271,480
| 526,671
| 64.8
| 64.8
| 0.0 |
2006-Oct-04 Wed
| 3.89
| ###
| 3.77
| 3.84
|
|
| 22.4
| 22.4
| 0.3 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
| 322,188
| 0
| 69.7
| 69.7
| 0.0 |
2006-Oct-02 Mon
| 3.89
| ###
| 3.87
| ###
| 168,972
| ###
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 3.88
| ###
| 3.86
| 3.87
|
|
| 24.1
| 24.1
| ### |
2006-Sep-28 Thu
| 3.82
| ###
| 3.82
| 3.88
|
|
| ###
| ###
| 0.3 |
2006-Sep-27 Wed
| 3.75
| 3.87
| 3.75
| 3.83
|
|
| 80.4
| 80.4
| ### |
2006-Sep-26 Tue
| 3.57
| 3.74
| 3.56
| 3.71
|
|
| ###
| ###
| ### |
2006-Sep-25 Mon
| 3.73
| 3.73
| 3.51
| 3.56
| 2,197,971
| 7,956,655
| ###
| ###
| 0.3 |
2006-Sep-22 Fri
| ###
| 3.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 3.8
| 3.84
| 3.71
| 3.72
| 1,777,685
| ###
| ###
| ###
| 0.3 |
2006-Sep-20 Wed
| 3.85
| 3.88
| 3.77
| 3.78
|
|
| ###
| ###
| 0.3 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
| 390,770
| 0
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| 4
| 351,479
| 0
| ###
| ###
| 0.3 |
2006-Sep-15 Fri
| ###
| ###
| 3.86
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| 3.77
| ###
| 3.71
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2006-Sep-12 Tue
| 3.81
| 3.85
| 3.71
| 3.76
|
|
| 36.9
| 36.9
| 0.3 |
2006-Sep-11 Mon
| ###
| ###
| 3.76
| 3.85
| 375,152
| 705,285
| ###
| ###
| 0.3 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| 4
| ###
| ###
| ###
| 1,012,554
| 0
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
| 218,149
| 0
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| 4.2
| 4.21
| ###
| ###
| 542,246
| 1,141,427
| 19.5
| 19.5
| 0.0 |
2006-Sep-04 Mon
| ###
| 4.22
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2006-Sep-01 Fri
| 4.2
| 4.2
| ###
| ###
| 398,275
| 836,377
| 35.7
| 35.7
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
| 910,254
| 0
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 309,545
| 0
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| 4.21
| ###
| ###
| 885,373
| ###
| 88.9
| 88.9
| 0.0 |
2006-Aug-25 Fri
| 3.89
| ###
| 3.89
| ###
| 396,271
| 770,747
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| 3.8
| 4
|
|
| 15.8
| 15.8
| 0.3 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
| 196,250
| 0
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
| 162,821
| 0
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 4.29
| 4.29
| ###
| ###
| 379,029
| ###
| 13.8
| 13.8
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| 4.2
| 4.25
|
|
| 31.7
| 31.7
| ### |
2006-Aug-14 Mon
| 4.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| 4.25
| 4.26
| ###
| ###
| 209,675
| ###
| 20.5
| 20.5
| 0.0 |
2006-Aug-10 Thu
| 4.26
| 4.26
| ###
| 4.2
| 607,325
| ###
| ###
| ###
| ### |
2006-Aug-09 Wed
| ###
| ###
| 4.21
| ###
| 798,649
| 1,681,156
| 28.7
| 28.7
| 0.0 |
2006-Aug-08 Tue
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| 4.4
| 4.4
| 4.25
| ###
| 428,658
| 1,853,945
| 21.6
| 21.6
| 0.0 |
2006-Aug-04 Fri
| ###
| 4.48
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2006-Aug-03 Thu
| ###
| 4.4
| 4.29
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2006-Aug-02 Wed
| 4.42
| 4.46
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2006-Aug-01 Tue
| 4.43
| 4.5
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2006-Jul-31 Mon
| 4.4
| 4.49
| ###
| 4.41
| 220,956
| 496,046
| ###
| ###
| ### |
2006-Jul-28 Fri
| ###
| ###
| 4.25
| ###
| 1,102,340
| 2,342,472
| 32.3
| 32.3
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
| 561,188
| 0
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| 4.27
| ###
| 4.26
| ###
| 192,385
| 409,780
| 85.2
| 85.2
| 0.0 |
2006-Jul-24 Mon
| ###
| 4.29
| ###
| 4.27
|
|
| ###
| ###
| ### |
2006-Jul-21 Fri
| 4.24
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| 4.23
| ###
| 4.2
| 4.27
|
|
| ###
| ###
| ### |
2006-Jul-19 Wed
| ###
| 4.25
| ###
| 4.2
| 429,573
| 912,842
| ###
| ###
| ### |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
| 324,048
| 0
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| 4.4
| 4.4
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| 4.5
| 4.5
| 4.42
| 4.45
|
|
| ###
| ###
| 0.3 |
2006-Jul-13 Thu
| 4.48
| 4.51
| 4.42
| 4.5
|
|
| 76.6
| 76.6
| ### |
2006-Jul-12 Wed
| 4.5
| 4.55
| 4.42
| 4.45
| 334,871
| ###
| ###
| ###
| 0.3 |
2006-Jul-11 Tue
| 4.51
| 4.53
| 4.46
| 4.5
| 190,959
| ###
| 38.9
| 38.9
| ### |
2006-Jul-10 Mon
| 4.56
| 4.56
| 4.48
| 4.5
| 123,981
| ###
| ###
| ###
| ### |
2006-Jul-07 Fri
| 4.53
| 4.55
| 4.51
| 4.55
| 122,550
| 555,151
| ###
| ###
| 0.3 |
2006-Jul-06 Thu
| 4.45
| 4.54
| 4.45
| 4.51
|
|
| 72.6
| 72.6
| 0.3 |
2006-Jul-05 Wed
| 4.5
| 4.52
| 4.45
| 4.47
|
|
| 24.5
| 24.5
| ### |
2006-Jul-04 Tue
| 4.57
| 4.57
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2006-Jul-03 Mon
| 4.45
| 4.58
| 4.45
| 4.55
|
|
| 80.6
| 80.6
| 0.3 |
2006-Jun-30 Fri
| 4.41
| 4.5
| ###
| 4.45
| 339,272
| ###
| 66.9
| 66.9
| 0.3 |
2006-Jun-28 Wed
| 4.23
| 4.26
| ###
| 4.25
|
|
| ###
| ###
| ### |
2006-Jun-27 Tue
| 4.25
| ###
| 4.24
| ###
| 223,688
| ###
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 4.22
| ###
| 4.2
| 4.25
|
|
| 79.7
| 79.7
| ### |
2006-Jun-23 Fri
| 4.24
| 4.29
| 4.2
| 4.25
| 151,944
| ###
| 73.6
| 73.6
| ### |
2006-Jun-22 Thu
| 4.23
| 4.28
| ###
| 4.26
| 416,444
| ###
| 70.6
| 70.6
| 0.3 |
2006-Jun-21 Wed
| ###
| ###
| ###
| 4.24
| 178,743
| 0
| ###
| ###
| 0.3 |
2006-Jun-20 Tue
| 4.25
| ###
| ###
| 4.21
| 128,649
| 0
| 32.0
| 32.0
| ### |
2006-Jun-19 Mon
| 4.29
| ###
| 4.21
| 4.25
| 99,340
| ###
| ###
| ###
| ### |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| ###
| 4.24
| 4
| ###
| 497,273
| ###
| 82.6
| 82.6
| 0.0 |
2006-Jun-13 Tue
| 4.2
| ###
| ###
| ###
|
|
| 43.9
| 43.9
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| 4.21
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| 4.28
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
| 538,951
| 0
| 78.6
| 78.6
| 0.0 |
2006-Jun-05 Mon
| ###
| 4.41
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| 4.21
| ###
| 486,742
| ###
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| 4.25
| ###
| 4.24
| ###
| 586,175
| ###
| ###
| ###
| 0.0 |
2006-May-31 Wed
| ###
| 4.26
| ###
| 4.26
| 454,489
| ###
| ###
| ###
| 0.3 |
2006-May-30 Tue
| 4.27
| 4.28
| 4.2
| 4.23
| 332,573
| ###
| 25.2
| 25.2
| 0.3 |
2006-May-29 Mon
| 4.29
| ###
| ###
| ###
| 377,442
| 0
| ###
| ###
| 0.0 |
2006-May-26 Fri
| 4.26
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2006-May-25 Thu
| ###
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| 3.71
| ###
| 1,614,574
| ###
| ###
| ###
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| 4
| 721,188
| 0
| 41.4
| 41.4
| 0.3 |
2006-May-19 Fri
| ###
| 4.22
| ###
| ###
| 539,383
| ###
| ###
| ###
| 0.0 |
2006-May-18 Thu
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| ###
| 4.26
| ###
| 280,148
| ###
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 4.2
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2006-May-15 Mon
| ###
| ###
| 4.21
| 4.23
| 557,987
| ###
| ###
| ###
| 0.3 |
2006-May-12 Fri
| 4.43
| 4.52
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2006-May-11 Thu
| ###
| ###
| 4.44
| 4.5
| 266,356
| ###
| 17.1
| 17.1
| ### |
2006-May-10 Wed
| ###
| ###
| 4.54
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2006-May-09 Tue
| ###
| 4.54
| ###
| 4.54
| 474,582
| ###
| 92.6
| 92.6
| 0.3 |
2006-May-08 Mon
| 4.25
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2006-May-05 Fri
| 4.23
| ###
| ###
| 4.29
| 784,279
| 0
| ###
| ###
| ### |
2006-May-04 Thu
| 4.49
| 4.49
| ###
| 4.26
|
|
| 6.7
| 6.7
| 0.3 |
2006-May-03 Wed
| 4.46
| 4.5
| ###
| 4.5
|
|
| 75.9
| 75.9
| ### |
2006-May-02 Tue
| ###
| ###
| ###
| 4.57
|
|
| ###
| ###
| ### |
2006-May-01 Mon
| ###
| ###
| ###
| ###
| 539,971
| 0
| 70.6
| 70.6
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| 4.59
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2006-Apr-27 Thu
| 4.71
| 4.78
| ###
| ###
| 521,950
| ###
| 27.3
| 27.3
| 0.0 |
2006-Apr-26 Wed
| 4.51
| 4.71
| 4.51
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2006-Apr-24 Mon
| 4.5
| 4.55
| 4.49
| 4.51
|
|
| 70.3
| 70.3
| 0.3 |
2006-Apr-21 Fri
| 4.5
| ###
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2006-Apr-20 Thu
| 4.59
| 4.59
| 4.45
| 4.5
| 354,888
| ###
| 18.8
| 18.8
| ### |
2006-Apr-19 Wed
| 4.52
| ###
| 4.45
| 4.51
|
|
| ###
| ###
| 0.3 |
2006-Apr-18 Tue
| 4.42
| 4.53
| 4.42
| 4.5
|
|
| 80.1
| 80.1
| ### |
2006-Apr-13 Thu
| ###
| ###
| 4.46
| 4.51
|
|
| 16.5
| 16.5
| 0.3 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
| 1,114,223
| 0
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 4.44
| ###
| 4
| 4.55
|
|
| ###
| ###
| 0.3 |
2006-Apr-07 Fri
| ###
| 4.7
| 4.53
| 4.53
| 493,388
| 2,276,985
| ###
| ###
| ### |
2006-Apr-06 Thu
| ###
| 4.75
| ###
| ###
| 1,079,887
| ###
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| 4.83
| 4.83
| ###
| ###
| 642,171
| 1,550,842
| 13.8
| 13.8
| 0.0 |
2006-Apr-04 Tue
| 4.85
| 4.86
| 4.8
| 4.83
| 1,005,573
| ###
| ###
| ###
| 0.3 |
2006-Apr-03 Mon
| 4.85
| 4.89
| 4.82
| 4.84
|
|
| 33.8
| 33.8
| 0.3 |
2006-Mar-31 Fri
| 4.83
| 4.89
| 4.81
| 4.85
|
|
| ###
| ###
| ### |
2006-Mar-30 Thu
| 4.85
| 4.87
| 4.82
| 4.83
| 972,286
| 4,710,725
| ###
| ###
| 0.3 |
2006-Mar-29 Wed
| 4.84
| 4.86
| 4.82
| 4.85
|
|
| 63.2
| 63.2
| ### |
2006-Mar-28 Tue
| 4.8
| 4.85
| 4.79
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Mar-27 Mon
| ###
| 4.76
| ###
| 4.75
| 1,184,525
| ###
| 86.0
| 86.0
| ### |
2006-Mar-24 Fri
| 4.49
| ###
| 4.49
| 4.55
|
|
| ###
| ###
| 0.3 |
2006-Mar-23 Thu
| 4.5
| 4.5
| 4.46
| 4.49
| 510,029
| 2,284,929
| ###
| ###
| ### |
2006-Mar-22 Wed
| 4.5
| 4.5
| 4.44
| 4.5
|
|
| ###
| ###
| ### |
2006-Mar-21 Tue
| 4.42
| 4.51
| 4.42
| 4.5
| 1,246,983
| 5,567,779
| ###
| ###
| ### |
2006-Mar-20 Mon
| ###
| 4.47
| ###
| 4.41
| 844,770
| ###
| ###
| ###
| ### |
2006-Mar-17 Fri
| 4.52
| 4.53
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2006-Mar-16 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-15 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-14 Tue
| 4.59
| ###
| 4.46
| 4.52
|
|
| ###
| ###
| 0.3 |
2006-Mar-13 Mon
| 4.5
| 4.58
| 4.5
| 4.58
| 1,170,240
| 5,312,889
| ###
| ###
| 0.3 |
2006-Mar-10 Fri
| 4.28
| 4.45
| 4.28
| 4.44
| 668,243
| 2,916,880
| ###
| ###
| 0.3 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2006-Mar-08 Wed
| 4.45
| 4.45
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2006-Mar-07 Tue
| 4.46
| 4.52
| 4.43
| 4.43
| 1,298,778
| ###
| 27.7
| 27.7
| ### |
2006-Mar-06 Mon
| 4.42
| 4.44
| ###
| 4.44
|
|
| 70.6
| 70.6
| 0.3 |
2006-Mar-03 Fri
| ###
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| ###
| 4.4
| 4.29
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2006-Mar-01 Wed
| 4.24
| ###
| 4.22
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2006-Feb-27 Mon
| ###
| 4.24
| ###
| ###
| 520,858
| ###
| 66.4
| 66.4
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
| 464,478
| 0
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| 3.89
| ###
| 3.85
| ###
| 719,086
| 1,384,240
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| 3.88
| ###
| 686,384
| 1,331,584
| 14.4
| 14.4
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| 3.88
| 3.89
| 480,320
| 931,820
| 39.7
| 39.7
| 0.3 |
2006-Feb-15 Wed
| 3.59
| 3.85
| 3.59
| 3.82
| 667,743
| ###
| ###
| ###
| 0.3 |
2006-Feb-14 Tue
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| 3.7
| 3.52
| ###
| 416,621
| ###
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| 3.79
| 3.79
| ###
| 3.71
| 252,883
| ###
| 16.3
| 16.3
| ### |
2006-Feb-09 Thu
| 3.8
| 3.83
| 3.75
| 3.78
| 223,980
| 848,884
| 25.7
| 25.7
| 0.3 |
2006-Feb-08 Wed
| 3.8
| 3.81
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2006-Feb-07 Tue
| 3.79
| 3.84
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
2006-Feb-06 Mon
| 3.75
| 3.79
| 3.73
| 3.79
|
|
| ###
| ###
| ### |
2006-Feb-03 Fri
| 3.72
| 3.78
| ###
| 3.71
| 501,172
| ###
| ###
| ###
| ### |
2006-Feb-02 Thu
| ###
| 3.7
| ###
| 3.7
|
|
| 78.0
| 78.0
| 0.3 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| 3.57
| 3.59
|
|
| 37.0
| 37.0
| ### |
2006-Jan-27 Fri
| ###
| ###
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
2006-Jan-25 Wed
| 3.56
| 3.58
| 3.51
| 3.56
| 398,144
| 1,411,420
| ###
| ###
| 0.3 |
2006-Jan-24 Tue
| 3.53
| ###
| 3.53
| 3.55
|
|
| 73.5
| 73.5
| ### |
2006-Jan-23 Mon
| 3.46
| 3.52
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Jan-20 Fri
| 3.5
| 3.51
| 3.45
| 3.49
| 532,086
| 1,851,659
| 31.4
| 31.4
| ### |
2006-Jan-19 Thu
| 3.5
| 3.51
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Jan-18 Wed
| 3.46
| 3.52
| 3.46
| 3.5
| 1,517,243
| 5,295,178
| 85.8
| 85.8
| 0.3 |
2006-Jan-17 Tue
| 3.4
| 3.49
| 3.4
| 3.47
| 384,052
| 1,323,059
| 83.5
| 83.5
| 0.2 |
2006-Jan-16 Mon
| 3.47
| 3.47
| ###
| 3.42
|
|
| 21.0
| 21.0
| 0.2 |
2006-Jan-13 Fri
| 3.42
| 3.48
| 3.4
| 3.42
| 153,244
| 527,159
| 64.7
| 64.7
| 0.2 |
2006-Jan-12 Thu
| 3.5
| 3.51
| ###
| 3.42
|
|
| 13.3
| 13.3
| 0.2 |
2006-Jan-11 Wed
| 3.4
| 3.48
| 3.4
| 3.47
| 343,579
| ###
| ###
| ###
| 0.2 |
2006-Jan-10 Tue
| 3.55
| 3.55
| ###
| 3.41
| 319,180
| 566,544
| ###
| ###
| ### |
2006-Jan-09 Mon
| 3.48
| ###
| 3.46
| 3.52
| 491,073
| 849,556
| ###
| ###
| ### |
2006-Jan-06 Fri
| ###
| 3.44
| ###
| 3.43
|
|
| 88.3
| 88.3
| 0.2 |
2006-Jan-05 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| 3.29
| ###
| 3.28
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Dec-30 Fri
| 3.27
| 3.29
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2005-Dec-29 Thu
| 3.25
| 3.26
| 3.22
| 3.26
|
|
| ###
| ###
| 0.2 |
2005-Dec-28 Wed
| 3.25
| 3.25
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Dec-27 Tue
| ###
| 3.27
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Dec-23 Fri
| ###
| 3.27
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Dec-22 Thu
| ###
| 3.23
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2005-Dec-21 Wed
| ###
| 3.21
| ###
| ###
| 298,188
| ###
| 28.8
| 28.8
| 0.0 |
2005-Dec-20 Tue
| 3.29
| 3.29
| ###
| 3.24
|
|
| ###
| ###
| ### |
2005-Dec-19 Mon
| 3.28
| ###
| 3.24
| 3.27
| 176,479
| ###
| 36.1
| 36.1
| ### |
2005-Dec-16 Fri
| ###
| 3.22
| ###
| 3.22
| 145,125
| 233,651
| ###
| ###
| 0.2 |
2005-Dec-15 Thu
| ###
| 3.23
| 3
| ###
| 383,022
| ###
| 83.8
| 83.8
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
| 488,685
| 0
| 6.9
| 6.9
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| 3.29
| 3.29
| 202,254
| ###
| 24.5
| 24.5
| ### |
2005-Dec-12 Mon
| 3.27
| ###
| 3.27
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2005-Dec-09 Fri
| 3.26
| 3.28
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2005-Dec-08 Thu
| ###
| ###
| 3.26
| 3.27
| 276,646
| ###
| 14.5
| 14.5
| ### |
2005-Dec-07 Wed
| 3.29
| ###
| 3.28
| ###
| 299,442
| 491,084
| 82.1
| 82.1
| 0.0 |
2005-Dec-06 Tue
| 3.28
| 3.29
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2005-Dec-05 Mon
| 3.27
| ###
| 3.26
| 3.27
| 624,955
| 1,018,676
| ###
| ###
| ### |
2005-Dec-02 Fri
| 3.26
| 3.26
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Dec-01 Thu
| ###
| 3.25
| ###
| 3.25
|
|
| 88.7
| 88.7
| 0.2 |
2005-Nov-30 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| 3.26
| 3.28
| ###
| ###
| 204,770
| 335,822
| 15.7
| 15.7
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| 3.24
| 238,429
| 0
| 88.1
| 88.1
| ### |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2005-Nov-18 Fri
| 3
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2005-Nov-17 Thu
| 3
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
| 91,988
| 0
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| 3
| 3
| ###
| 3
| 101,379
| ###
| ###
| ###
| 0.2 |
2005-Nov-14 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
| 79,049
| 0
| 34.8
| 34.8
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
| 107,445
| 0
| 24.7
| 24.7
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2005-Nov-04 Fri
| ###
| 3
| ###
| ###
| 272,851
| 409,276
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
| 68,775
| 0
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
| 66,487
| 0
| 26.5
| 26.5
| 0.0 |
2005-Nov-01 Tue
| 3
| 3
| ###
| 3
| 158,272
| ###
| ###
| ###
| 0.2 |
2005-Oct-31 Mon
| ###
| 3
| ###
| 3
|
|
| 65.8
| 65.8
| 0.2 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
| 15,486
| 0
| 25.7
| 25.7
| 0.0 |
2005-Oct-27 Thu
| ###
| 3
| ###
| ###
| 105,759
| ###
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| 3
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
| 795,288
| 0
| 84.0
| 84.0
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
| 188,124
| 0
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| 3
| ###
| 3
|
|
| 92.5
| 92.5
| 0.2 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
| 303,179
| 0
| 20.1
| 20.1
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| 3
| 3
| 311,686
| 467,529
| 26.5
| 26.5
| 0.2 |
2005-Oct-18 Tue
| 3.2
| 3.2
| ###
| ###
| 185,175
| 296,280
| 5.5
| 5.5
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| ###
| 3
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| 2.89
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| 2.85
| ###
| 86,873
| ###
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| 2.89
| ###
| 2.85
| 2.87
| 100,842
| ###
| ###
| ###
| ### |
2005-Oct-07 Fri
| 2.79
| 2.89
| 2.79
| 2.89
|
|
| 87.3
| 87.3
| ### |
2005-Oct-06 Thu
| 2.85
| 2.85
| 2.71
| 2.82
| 364,226
| 1,012,548
| ###
| ###
| ### |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
| 218,275
| 0
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 79,770
| 0
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
| 306,950
| 0
| 20.4
| 20.4
| 0.0 |
2005-Sep-28 Wed
| 2.89
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| 2.85
| 2.88
| 2.84
| 2.88
| 711,981
| ###
| ###
| ###
| 0.2 |
2005-Sep-26 Mon
| 2.84
| 2.85
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2005-Sep-23 Fri
| 2.8
| 2.84
| 2.79
| 2.84
|
|
| 80.6
| 80.6
| 0.2 |
2005-Sep-22 Thu
| 2.78
| 2.8
| 2.76
| 2.77
|
|
| 29.2
| 29.2
| 0.2 |
2005-Sep-21 Wed
| 2.8
| 2.8
| 2.77
| 2.79
| 175,650
| 489,185
| ###
| ###
| ### |
2005-Sep-20 Tue
| 2.82
| 2.85
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Sep-19 Mon
| 2.85
| 2.87
| 2.78
| 2.85
| 368,478
| 1,040,950
| ###
| ###
| ### |
2005-Sep-16 Fri
| 2.78
| 2.87
| 2.78
| 2.85
| 487,948
| 1,378,453
| ###
| ###
| ### |
2005-Sep-15 Thu
| 2.8
| 2.8
| 2.74
| 2.76
| 188,146
| ###
| ###
| ###
| 0.2 |
2005-Sep-14 Wed
| 2.85
| 2.85
| 2.72
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Sep-13 Tue
| 2.88
| ###
| 2.85
| 2.85
| 209,970
| ###
| 22.4
| 22.4
| ### |
2005-Sep-12 Mon
| 2.86
| 2.88
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2005-Sep-09 Fri
| 2.84
| 2.87
| 2.83
| 2.86
| 259,853
| 740,581
| ###
| ###
| 0.2 |
2005-Sep-08 Thu
| 2.88
| 2.88
| 2.83
| 2.83
| 203,073
| 579,773
| 17.8
| 17.8
| 0.2 |
2005-Sep-07 Wed
| 2.85
| 2.88
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2005-Sep-06 Tue
| 2.89
| 2.89
| 2.85
| 2.86
| 132,770
| 381,049
| 24.5
| 24.5
| 0.2 |
2005-Sep-05 Mon
| 2.85
| ###
| 2.85
| 2.89
|
|
| ###
| ###
| ### |
2005-Sep-02 Fri
| 2.85
| 2.86
| 2.83
| 2.85
| 369,649
| 1,051,651
| 68.9
| 68.9
| ### |
2005-Sep-01 Thu
| 2.79
| 2.87
| 2.79
| 2.85
|
|
| ###
| ###
| ### |
2005-Aug-31 Wed
| 2.75
| 2.79
| 2.75
| 2.79
| 204,825
| ###
| 81.6
| 81.6
| ### |
2005-Aug-30 Tue
| 2.73
| 2.77
| 2.73
| 2.75
| 114,620
| ###
| ###
| ###
| ### |
2005-Aug-29 Mon
| 2.75
| 2.76
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2005-Aug-26 Fri
| 2.7
| 2.76
| 2.7
| 2.75
| 134,578
| ###
| ###
| ###
| ### |
2005-Aug-25 Thu
| 2.75
| 2.75
| ###
| 2.71
| 164,170
| ###
| 21.3
| 21.3
| ### |
2005-Aug-24 Wed
| 2.76
| 2.8
| 2.76
| 2.76
| 451,225
| ###
| ###
| ###
| 0.2 |
2005-Aug-23 Tue
| 2.77
| 2.78
| 2.76
| 2.76
| 375,247
| ###
| ###
| ###
| 0.2 |
2005-Aug-22 Mon
| 2.77
| 2.78
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2005-Aug-19 Fri
| 2.75
| 2.77
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2005-Aug-18 Thu
| 2.77
| 2.79
| 2.73
| 2.73
|
|
| 25.1
| 25.1
| ### |
2005-Aug-17 Wed
| 2.76
| 2.78
| 2.75
| 2.77
|
|
| 74.5
| 74.5
| 0.2 |
2005-Aug-16 Tue
| 2.78
| 2.78
| 2.75
| 2.76
| 130,443
| 360,674
| ###
| ###
| 0.2 |
2005-Aug-15 Mon
| 2.79
| 2.8
| 2.74
| 2.75
| 244,846
| 678,223
| 22.8
| 22.8
| ### |
2005-Aug-12 Fri
| 2.74
| 2.79
| 2.7
| 2.79
|
|
| ###
| ###
| ### |
2005-Aug-11 Thu
| 2.73
| 2.75
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2005-Aug-10 Wed
| 2.72
| 2.73
| 2.7
| 2.73
| 539,772
| 1,465,480
| 70.4
| 70.4
| ### |
2005-Aug-09 Tue
| ###
| 2.74
| ###
| 2.73
|
|
| 89.6
| 89.6
| ### |
2005-Aug-08 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2005-Aug-05 Fri
| 2.75
| 2.75
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2005-Aug-04 Thu
| 2.76
| 2.76
| 2.7
| 2.7
| 90,223
| ###
| ###
| ###
| 0.2 |
2005-Aug-03 Wed
| 2.75
| 2.76
| 2.72
| 2.76
|
|
| ###
| ###
| 0.2 |
2005-Aug-02 Tue
| 2.75
| 2.78
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2005-Aug-01 Mon
| 2.77
| 2.79
| 2.75
| 2.75
| 210,149
| ###
| 26.1
| 26.1
| ### |
2005-Jul-29 Fri
| 2.8
| 2.8
| 2.7
| 2.78
| 485,342
| ###
| ###
| ###
| 0.2 |
2005-Jul-28 Thu
| 2.8
| 2.88
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Jul-27 Wed
| ###
| 2.8
| ###
| 2.77
|
|
| ###
| ###
| 0.2 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
| 253,644
| 0
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
| 204,087
| 0
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
| 592,855
| 0
| 17.0
| 17.0
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 2.59
| ###
| 2.57
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2005-Jul-15 Fri
| 2.57
| 2.58
| 2.56
| 2.58
| 149,926
| ###
| ###
| ###
| 0.2 |
2005-Jul-14 Thu
| 2.56
| 2.57
| 2.55
| 2.56
| 146,150
| 374,143
| 67.1
| 67.1
| 0.2 |
2005-Jul-13 Wed
| 2.58
| 2.58
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-Jul-12 Tue
| ###
| ###
| 2.58
| 2.59
|
|
| 20.6
| 20.6
| 0.2 |
2005-Jul-11 Mon
| 2.53
| ###
| 2.53
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2005-Jul-08 Fri
| 2.54
| 2.55
| 2.52
| 2.53
| 295,678
| 749,543
| ###
| ###
| ### |
2005-Jul-07 Thu
| ###
| ###
| 2.53
| 2.55
| 592,289
| 749,245
| ###
| ###
| 0.2 |
2005-Jul-06 Wed
| 2.59
| ###
| 2.58
| ###
| 997,083
| ###
| 74.1
| 74.1
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2005-Jul-04 Mon
| ###
| 2.72
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| 2.5
| ###
| 4,639,480
| 5,799,350
| 14.4
| 14.4
| 0.0 |
2005-Jun-30 Thu
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2005-Jun-29 Wed
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2005-Jun-28 Tue
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2005-Jun-27 Mon
| ###
| 2.25
| ###
| 2.25
|
|
| 90.0
| 90.0
| ### |
2005-Jun-24 Fri
| 2.21
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2005-Jun-23 Thu
| 2.2
| 2.24
| ###
| ###
| 87,841
| 98,381
| 32.3
| 32.3
| 0.0 |
2005-Jun-22 Wed
| 2.23
| 2.23
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2005-Jun-21 Tue
| 2.2
| 2.22
| ###
| 2.22
| 490,046
| 543,951
| ###
| ###
| 0.2 |
2005-Jun-20 Mon
| ###
| 2.2
| ###
| ###
| 332,654
| ###
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 303,824
| 0
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
| 179,453
| 0
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
| 280,043
| 0
| 19.6
| 19.6
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
| 277,584
| 0
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| 2
| 167,526
| 0
| 71.8
| 71.8
| 0.1 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
| 64,378
| 0
| 80.9
| 80.9
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
| 58,849
| 0
| ###
| ###
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 1.89
| ###
| 1.89
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
| 154,655
| 0
| 15.9
| 15.9
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2005-May-25 Wed
| 1.84
| ###
| 1.84
| ###
| 1,322,141
| ###
| 88.8
| 88.8
| 0.0 |
2005-May-24 Tue
| 1.82
| 1.84
| 1.82
| 1.82
|
|
| 65.5
| 65.5
| ### |
2005-May-23 Mon
| 1.85
| 1.85
| 1.81
| 1.82
| 68,277
| 124,946
| 17.0
| 17.0
| ### |
2005-May-20 Fri
| 1.84
| 1.85
| 1.81
| 1.85
| 33,489
| 61,284
| 72.8
| 72.8
| 0.1 |
2005-May-19 Thu
| 1.81
| 1.83
| 1.81
| 1.81
| 137,482
| ###
| 65.7
| 65.7
| ### |
2005-May-18 Wed
| 1.81
| ###
| 1.81
| 1.81
| 216,389
| ###
| ###
| ###
| ### |
2005-May-17 Tue
| 1.81
| 1.82
| 1.81
| 1.81
|
|
| 78.4
| 78.4
| ### |
2005-May-16 Mon
| 1.83
| 1.83
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2005-May-13 Fri
| 1.82
| 1.85
| 1.81
| 1.81
|
|
| 28.7
| 28.7
| ### |
2005-May-12 Thu
| 1.825
| 1.84
| 1.82
| 1.825
| 129,475
| ###
| ###
| ###
| ### |
2005-May-11 Wed
| 1.83
| 1.83
| 1.82
| 1.825
| 52,183
| ###
| ###
| ###
| ### |
2005-May-10 Tue
| 1.88
| 1.89
| 1.83
| 1.83
| 101,986
| ###
| ###
| ###
| ### |
2005-May-09 Mon
| 1.85
| 1.88
| 1.84
| 1.88
|
|
| ###
| ###
| 0.1 |
2005-May-06 Fri
| 1.825
| 1.845
| 1.825
| 1.84
| 64,542
| ###
| ###
| ###
| ### |
2005-May-05 Thu
| 1.82
| 1.84
| 1.8
| 1.82
| 202,448
| 368,455
| ###
| ###
| ### |
2005-May-04 Wed
| 1.83
| 1.84
| 1.82
| 1.825
|
|
| 46.5
| 46.5
| ### |
2005-May-03 Tue
| 1.86
| 1.86
| 1.83
| 1.83
|
|
| 30.1
| 30.1
| ### |
2005-May-02 Mon
| 1.87
| 1.88
| 1.81
| 1.85
|
|
| ###
| ###
| 0.1 |
2005-Apr-29 Fri
| ###
| ###
| 1.87
| 1.88
| 141,485
| 132,288
| 27.6
| 27.6
| 0.1 |
2005-Apr-28 Thu
| ###
| ###
| 1.87
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| 1.89
| ###
| 141,320
| 133,547
| 72.5
| 72.5
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| 1.89
| ###
| 214,225
| 202,442
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| 1.85
| ###
| 1.85
| 1.89
| 127,452
| ###
| 74.5
| 74.5
| ### |
2005-Apr-18 Mon
| 1.81
| 1.85
| ###
| 1.84
|
|
| 83.9
| 83.9
| ### |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
| 217,349
| 0
| 30.5
| 30.5
| 0.0 |
2005-Apr-14 Thu
| 2
| 2
| ###
| ###
| 287,470
| 287,470
| 21.2
| 21.2
| 0.0 |
2005-Apr-13 Wed
| 2
| ###
| 2
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2005-Apr-12 Tue
| 2
| ###
| 2
| ###
| 170,826
| 170,826
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| 2
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2005-Apr-07 Thu
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
| 129,572
| 0
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2005-Apr-04 Mon
| ###
| ###
| 2
| ###
| 99,259
| 99,259
| 76.8
| 76.8
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| 2
| ###
| 2
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2005-Mar-30 Wed
| 2
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2005-Mar-29 Tue
| ###
| ###
| 2
| ###
|
|
| 47.4
| 47.4
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| 2
| ###
| 1,272,058
| 1,272,058
| 77.7
| 77.7
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 303,622
| 0
| 29.6
| 29.6
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| 383,529
| 0
| 12.2
| 12.2
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 251,181
| 0
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 325,646
| 0
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
| 431,251
| 0
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 267,940
| 0
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
| 751,124
| 0
| ###
| ###
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
| 133,353
| 0
| 32.3
| 32.3
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| 2
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
| 242,857
| 0
| 35.2
| 35.2
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2005-Feb-22 Tue
| 2.23
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| 2.22
| 2.23
| ###
| ###
| 412,644
| ###
| 25.5
| 25.5
| 0.0 |
2005-Feb-18 Fri
| ###
| 2.21
| ###
| ###
| 198,256
| 219,072
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 103,050
| 0
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
| 84,776
| 0
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
| 99,589
| 0
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
| 74,586
| 0
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| 2.2
| 2.21
| 2.2
| 2.2
|
|
| 72.2
| 72.2
| 0.2 |
|