End of day Prices (full format), 600 Days for (CDF) COMMONWEALTH DIVERSIFIED SHARE FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2007-Feb-12 Mon
| 1.84
| 1.84
| 1.84
| 1.84
| 8,377
| ###
| ###
| ###
| ### |
2007-Feb-09 Fri
| 1.81
| 1.82
| 1.81
| 1.82
| 11,623
| ###
| 67.5
| 67.5
| ### |
2007-Feb-08 Thu
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| 66.4
| 66.4
| ### |
2007-Feb-07 Wed
| 1.8
| 1.81
| 1.8
| 1.81
| 3,775
| ###
| ###
| ###
| ### |
2007-Feb-06 Tue
| 1.81
| 1.81
| 1.785
| 1.785
| 11,052
| ###
| 25.7
| 25.7
| 0.1 |
2007-Feb-05 Mon
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| 72.1
| 72.1
| ### |
2007-Feb-02 Fri
| 1.78
| 1.88
| 1.771
| 1.88
|
|
| ###
| ###
| 0.1 |
2007-Feb-01 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 7,389
| ###
| ###
| ###
| 0.1 |
2007-Jan-31 Wed
| 1.85
| 1.86
| 1.85
| 1.86
|
|
| 74.2
| 74.2
| 0.1 |
2007-Jan-30 Tue
| 1.781
| ###
| 1.77
| ###
| 14,927
| ###
| 92.5
| 92.5
| 0.0 |
2007-Jan-29 Mon
| 1.78
| 1.82
| 1.78
| 1.82
| 39,650
| 71,370
| 86.6
| 86.6
| ### |
2007-Jan-25 Thu
| 1.77
| 1.85
| 1.77
| 1.85
| 15,978
| 28,920
| 93.1
| 93.1
| 0.1 |
2007-Jan-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 1.8
| ###
| 1.77
| ###
| 66,946
| 59,247
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| 1.79
| 1.82
| 1.785
| 1.82
|
|
| 80.6
| 80.6
| ### |
2007-Jan-18 Thu
| ###
| 1.8
| ###
| 1.8
| 6,156
| 5,540
| 69.3
| 69.3
| 0.1 |
2007-Jan-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-16 Tue
| ###
| 1.82
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Jan-12 Fri
| 1.8
| 1.8
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Jan-11 Thu
| 1.751
| 1.8
| 1.75
| 1.8
| 6,251
| ###
| ###
| ###
| 0.1 |
2007-Jan-10 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 77.0
| 77.0
| 0.1 |
2007-Jan-09 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-08 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Jan-05 Fri
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 69.0
| 69.0
| 0.1 |
2007-Jan-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-03 Wed
| 1.743
| ###
| 1.743
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| 1.82
| 1.82
| 1.775
| 1.775
| 8,671
| 15,586
| ###
| ###
| ### |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Dec-27 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 61.1
| 61.1
| 0.1 |
2006-Dec-22 Fri
| 1.75
| 1.785
| 1.75
| 1.785
|
|
| 84.5
| 84.5
| 0.1 |
2006-Dec-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-20 Wed
| 1.84
| 1.855
| 1.84
| 1.855
|
|
| 72.7
| 72.7
| 0.1 |
2006-Dec-19 Tue
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 70.7
| 70.7
| 0.1 |
2006-Dec-18 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 66.3
| 66.3
| 0.1 |
2006-Dec-15 Fri
| 1.775
| 1.85
| 1.771
| 1.85
| 52,680
| 95,377
| ###
| ###
| 0.1 |
2006-Dec-14 Thu
| 1.824
| 1.824
| 1.773
| 1.773
|
|
| ###
| ###
| ### |
2006-Dec-13 Wed
| 1.79
| 1.82
| 1.79
| 1.82
|
|
| ###
| ###
| ### |
2006-Dec-12 Tue
| 1.776
| 1.776
| 1.775
| 1.775
| 2,583
| 4,586
| ###
| ###
| ### |
2006-Dec-11 Mon
| 1.773
| 1.773
| 1.773
| 1.773
| 6,675
| ###
| 67.3
| 67.3
| ### |
2006-Dec-08 Fri
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Dec-07 Thu
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| 68.2
| 68.2
| ### |
2006-Dec-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-01 Fri
| 1.752
| 1.752
| 1.752
| 1.752
| 6,927
| ###
| 72.1
| 72.1
| 0.1 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| 1.751
| 1.751
| 1.751
| 1.751
|
|
| 59.7
| 59.7
| 0.1 |
2006-Nov-28 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-27 Mon
| 1.751
| ###
| 1.751
| 1.751
|
|
| ###
| ###
| 0.1 |
2006-Nov-24 Fri
| 1.741
| 1.745
| 1.741
| 1.743
| 19,327
| 33,686
| ###
| ###
| 0.1 |
2006-Nov-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-22 Wed
| 1.779
| 1.8
| 1.724
| 1.8
| 124,675
| 219,677
| ###
| ###
| 0.1 |
2006-Nov-21 Tue
| 1.779
| 1.779
| 1.722
| 1.779
|
|
| 64.5
| 64.5
| 0.1 |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| 1.783
| 1.783
| 1.783
| 1.783
| 1,641
| 2,925
| 64.9
| 64.9
| 0.1 |
2006-Nov-16 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-15 Wed
| 1.755
| 1.755
| 1.751
| 1.751
| 23,470
| 41,142
| 35.7
| 35.7
| 0.1 |
2006-Nov-14 Tue
| 1.75
| 1.789
| 1.75
| 1.789
|
|
| ###
| ###
| 0.1 |
2006-Nov-13 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Nov-10 Fri
| 1.75
| 1.75
| 1.74
| 1.74
| 3,553
| ###
| 24.6
| 24.6
| 0.1 |
2006-Nov-09 Thu
| 1.78
| 1.8
| 1.75
| 1.75
|
|
| 21.0
| 21.0
| 0.1 |
2006-Nov-08 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-07 Tue
| 1.75
| 1.8
| 1.725
| 1.78
| 73,771
| 130,021
| 83.8
| 83.8
| 0.1 |
2006-Nov-06 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-03 Fri
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2006-Nov-02 Thu
| 1.76
| 1.775
| 1.73
| 1.775
|
|
| 72.3
| 72.3
| ### |
2006-Nov-01 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-31 Tue
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2006-Oct-30 Mon
| 1.75
| 1.775
| 1.75
| 1.775
|
|
| 78.1
| 78.1
| ### |
2006-Oct-27 Fri
| 1.71
| 1.75
| 1.71
| 1.75
| 2,348
| ###
| 84.8
| 84.8
| 0.1 |
2006-Oct-26 Thu
| 1.71
| 1.755
| 1.71
| 1.755
|
|
| ###
| ###
| 0.1 |
2006-Oct-25 Wed
| 1.755
| 1.76
| 1.755
| 1.76
|
|
| 67.3
| 67.3
| 0.1 |
2006-Oct-24 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-23 Mon
| 1.675
| 1.755
| 1.655
| 1.755
| 17,140
| 29,223
| 93.6
| 93.6
| 0.1 |
2006-Oct-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-19 Thu
| ###
| 1.754
| ###
| 1.754
| 36,658
| 32,149
| 92.5
| 92.5
| 0.1 |
2006-Oct-18 Wed
| 1.7
| 1.7
| 1.675
| 1.675
| 1,842
| ###
| 16.6
| 16.6
| ### |
2006-Oct-17 Tue
| 1.675
| 1.675
| 1.675
| 1.675
|
|
| ###
| ###
| ### |
2006-Oct-16 Mon
| ###
| 1.75
| ###
| 1.675
| 46,689
| 40,852
| 69.7
| 69.7
| ### |
2006-Oct-13 Fri
| ###
| 1.7
| 1.655
| 1.655
| 8,645
| ###
| 14.9
| 14.9
| 0.1 |
2006-Oct-12 Thu
| 1.645
| 1.645
| 1.645
| 1.645
|
|
| ###
| ###
| 0.1 |
2006-Oct-11 Wed
| ###
| 1.74
| ###
| 1.74
| 38,885
| 33,829
| ###
| ###
| 0.1 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| 1.72
| ###
| ###
| 40,082
| 34,470
| 13.1
| 13.1
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2006-Sep-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
| 40,158
| 0
| 7.4
| 7.4
| 0.0 |
2006-Sep-26 Tue
| ###
| 1.644
| ###
| 1.644
|
|
| ###
| ###
| 0.1 |
2006-Sep-25 Mon
| ###
| 1.643
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2006-Sep-18 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-15 Fri
| ###
| 1.684
| ###
| 1.684
| 15,643
| 13,171
| ###
| ###
| ### |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
| 9,788
| 0
| 94.9
| 94.9
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
| 2,787
| 0
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 322
| 0
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Sep-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2006-Sep-01 Fri
| ###
| 1.678
| ###
| 1.678
| 20,348
| 17,071
| 81.3
| 81.3
| ### |
2006-Aug-31 Thu
| ###
| 1.672
| ###
| 1.672
|
|
| 65.4
| 65.4
| ### |
2006-Aug-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| 1.646
| 1.646
| 1.646
| 1.646
|
|
| 73.1
| 73.1
| 0.1 |
2006-Aug-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-24 Thu
| 1.655
| 1.655
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2006-Aug-23 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
| 4,552
| 0
| 66.0
| 66.0
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| 1.625
| ###
| 1.625
| 20,550
| ###
| ###
| ###
| ### |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
| 5,141
| 0
| 68.7
| 68.7
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
| 46,880
| 0
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| ###
| 1.626
| ###
| 1.626
| 19,849
| ###
| 86.2
| 86.2
| ### |
2006-Jul-31 Mon
| ###
| ###
| 1.625
| 1.625
|
|
| ###
| ###
| ### |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| 1.7
| 1.645
| 1.645
| 17,957
| ###
| ###
| ###
| 0.1 |
2006-Jul-25 Tue
| ###
| 1.628
| ###
| 1.628
|
|
| ###
| ###
| ### |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2006-Jul-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
| 14,184
| 0
| 16.9
| 16.9
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2006-Jul-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2006-Jul-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2006-Jun-28 Wed
| 1.622
| 1.622
| ###
| ###
| 6,576
| ###
| 32.6
| 32.6
| 0.0 |
2006-Jun-27 Tue
| 1.625
| 1.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 1.625
| 1.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2006-Jun-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| 1.684
| 1.684
| 11,053
| ###
| 41.7
| 41.7
| ### |
2006-Jun-16 Fri
| ###
| 1.685
| ###
| 1.685
| 56,853
| ###
| 66.8
| 66.8
| ### |
2006-Jun-15 Thu
| 1.646
| 1.646
| 1.646
| 1.646
|
|
| 62.7
| 62.7
| 0.1 |
2006-Jun-14 Wed
| ###
| ###
| 1.646
| 1.646
| 21,171
| 17,423
| ###
| ###
| 0.1 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 52.4
| 52.4
| 0.0 |
2006-Jun-09 Fri
| 1.71
| 1.71
| ###
| ###
| 8,057
| 6,888
| 36.7
| 36.7
| 0.0 |
2006-Jun-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-07 Wed
| 1.78
| 1.78
| ###
| ###
|
|
| 3.7
| 3.7
| 0.0 |
2006-Jun-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2006-Jun-02 Fri
| 1.685
| 1.685
| 1.685
| 1.685
|
|
| ###
| ###
| ### |
2006-Jun-01 Thu
| 1.7
| ###
| 1.7
| ###
| 20,771
| 17,655
| ###
| ###
| 0.0 |
2006-May-31 Wed
| 1.7
| 1.7
| ###
| ###
| 25,524
| ###
| 8.0
| 8.0
| 0.0 |
2006-May-30 Tue
| 1.72
| 1.725
| 1.72
| 1.725
|
|
| 70.0
| 70.0
| ### |
2006-May-29 Mon
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-26 Fri
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2006-May-25 Thu
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 75.3
| 75.3
| ### |
2006-May-24 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| 66.9
| 66.9
| ### |
2006-May-23 Tue
| ###
| 1.7
| 1.674
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2006-May-22 Mon
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2006-May-19 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-18 Thu
| 1.74
| 1.74
| 1.72
| 1.72
| 8,552
| ###
| ###
| ###
| 0.1 |
2006-May-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-16 Tue
| 1.76
| 1.76
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2006-May-15 Mon
| 1.74
| 1.751
| 1.74
| 1.751
|
|
| 83.6
| 83.6
| 0.1 |
2006-May-12 Fri
| 1.78
| 1.78
| 1.71
| 1.71
|
|
| 8.6
| 8.6
| 0.1 |
2006-May-11 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-10 Wed
| ###
| 1.81
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2006-May-09 Tue
| 1.79
| 1.79
| 1.79
| 1.79
|
|
| 65.6
| 65.6
| 0.1 |
2006-May-08 Mon
| ###
| 1.8
| ###
| 1.79
| 71,375
| ###
| ###
| ###
| 0.1 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| 12,543
| 0
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
| 127
| 0
| ###
| ###
| 0.0 |
2006-May-03 Wed
| 1.77
| 1.77
| 1.76
| 1.76
| 18,322
| ###
| ###
| ###
| 0.1 |
2006-May-02 Tue
| 1.8
| 1.8
| 1.771
| 1.771
| 1,170
| 2,089
| 26.3
| 26.3
| ### |
2006-May-01 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
| 20,053
| 0
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 1.752
| 1.752
| 1.752
| 1.752
| 3,350
| ###
| ###
| ###
| 0.1 |
2006-Apr-24 Mon
| 1.754
| 1.78
| 1.71
| 1.78
| 30,127
| 52,571
| 81.4
| 81.4
| 0.1 |
2006-Apr-21 Fri
| 1.754
| 1.754
| 1.754
| 1.754
|
|
| ###
| ###
| 0.1 |
2006-Apr-20 Thu
| 1.7
| 1.74
| 1.7
| 1.74
| 6,056
| ###
| 85.4
| 85.4
| 0.1 |
2006-Apr-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-18 Tue
| 1.73
| ###
| 1.73
| ###
| 4,853
| ###
| 67.0
| 67.0
| 0.0 |
2006-Apr-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-11 Tue
| 1.687
| 1.73
| 1.687
| 1.73
|
|
| 85.0
| 85.0
| ### |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
| 5,458
| 0
| 72.0
| 72.0
| 0.0 |
2006-Apr-07 Fri
| 1.75
| 1.75
| 1.741
| 1.741
|
|
| ###
| ###
| 0.1 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Apr-05 Wed
| ###
| 1.72
| ###
| ###
| 5,987
| 5,148
| 17.3
| 17.3
| 0.0 |
2006-Apr-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2006-Mar-31 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| ###
| 1.7
| ###
| ###
| 14,053
| 11,945
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| 1.685
| 1.685
| 1.685
| 1.685
|
|
| ###
| ###
| ### |
2006-Mar-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-22 Wed
| 1.678
| 1.682
| 1.673
| 1.673
|
|
| 28.2
| 28.2
| ### |
2006-Mar-21 Tue
| 1.678
| 1.678
| 1.678
| 1.678
| 26,450
| 44,383
| ###
| ###
| ### |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2006-Mar-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 1.585
| 1.585
| 1.585
| 1.585
| 3,553
| ###
| ###
| ###
| ### |
2006-Mar-09 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
| 9,476
| 0
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| 1.59
| 1.59
| 1.588
| 1.588
| 12,170
| ###
| 35.3
| 35.3
| ### |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
| 25,120
| 0
| 64.7
| 64.7
| 0.0 |
2006-Mar-02 Thu
| 1.59
| 1.59
| 1.577
| 1.577
|
|
| 23.2
| 23.2
| 0.1 |
2006-Mar-01 Wed
| ###
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2006-Feb-28 Tue
| 1.645
| 1.645
| 1.645
| 1.645
|
|
| ###
| ###
| 0.1 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
| 18,553
| 0
| 68.0
| 68.0
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
| 14,158
| 0
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| 1.583
| 1.583
|
|
| ###
| ###
| ### |
2006-Feb-21 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
| 25,625
| 0
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| 1.627
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| 1.621
| ###
| ###
| 23,149
| ###
| 78.9
| 78.9
| 0.0 |
2006-Feb-10 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| 1.627
| 1.627
| 19,586
| ###
| 24.8
| 24.8
| ### |
2006-Feb-08 Wed
| 1.627
| ###
| 1.627
| ###
| 41,250
| 33,556
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-06 Mon
| 1.622
| ###
| 1.622
| ###
| 58,442
| ###
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 1.649
| 1.653
| 1.649
| 1.653
| 20,650
| ###
| 69.1
| 69.1
| 0.1 |
2006-Jan-31 Tue
| 1.59
| 1.649
| 1.59
| 1.649
| 27,083
| ###
| ###
| ###
| 0.1 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Jan-27 Fri
| ###
| 1.645
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2006-Jan-25 Wed
| 1.575
| 1.575
| 1.575
| 1.575
|
|
| ###
| ###
| 0.1 |
2006-Jan-24 Tue
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 68.8
| 68.8
| ### |
2006-Jan-23 Mon
| 1.558
| 1.59
| 1.558
| 1.59
|
|
| ###
| ###
| ### |
2006-Jan-20 Fri
| ###
| ###
| 1.59
| 1.59
|
|
| 27.6
| 27.6
| ### |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
| 20,952
| 0
| 66.3
| 66.3
| 0.0 |
2006-Jan-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
| 2,846
| 0
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2006-Jan-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Jan-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-03 Tue
| 1.586
| 1.586
| 1.586
| 1.586
|
|
| 64.3
| 64.3
| ### |
2005-Dec-30 Fri
| 1.585
| 1.585
| 1.585
| 1.585
| 11,050
| ###
| ###
| ###
| ### |
2005-Dec-29 Thu
| ###
| ###
| 1.585
| 1.585
|
|
| ###
| ###
| ### |
2005-Dec-28 Wed
| 1.575
| 1.586
| 1.575
| 1.586
|
|
| ###
| ###
| ### |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
| 12,975
| 0
| 68.0
| 68.0
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
| 12,975
| 0
| 68.0
| 68.0
| 0.0 |
2005-Dec-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-21 Wed
| 1.59
| 1.59
| 1.59
| 1.59
|
|
| 68.0
| 68.0
| ### |
2005-Dec-20 Tue
| 1.579
| 1.58
| 1.579
| 1.579
| 8,574
| 13,542
| ###
| ###
| 0.1 |
2005-Dec-19 Mon
| 1.576
| 1.585
| 1.576
| 1.582
|
|
| ###
| ###
| ### |
2005-Dec-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-14 Wed
| ###
| 1.57
| ###
| 1.57
|
|
| 72.9
| 72.9
| 0.1 |
2005-Dec-13 Tue
| 1.55
| 1.55
| 1.545
| 1.545
| 11,646
| 18,022
| ###
| ###
| ### |
2005-Dec-12 Mon
| ###
| 1.559
| ###
| 1.559
|
|
| 83.6
| 83.6
| ### |
2005-Dec-09 Fri
| 1.545
| 1.55
| 1.545
| 1.55
|
|
| ###
| ###
| ### |
2005-Dec-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-06 Tue
| 1.575
| 1.575
| 1.575
| 1.575
| 5,671
| ###
| ###
| ###
| 0.1 |
2005-Dec-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Dec-01 Thu
| 1.56
| 1.56
| 1.56
| 1.56
|
|
| 76.4
| 76.4
| ### |
2005-Nov-30 Wed
| 1.58
| 1.58
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2005-Nov-29 Tue
| 1.57
| 1.57
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-Nov-28 Mon
| 1.58
| 1.58
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-Nov-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-24 Thu
| 1.58
| 1.58
| 1.573
| 1.58
| 15,351
| ###
| ###
| ###
| 0.1 |
2005-Nov-23 Wed
| 1.58
| 1.58
| 1.575
| 1.575
|
|
| ###
| ###
| 0.1 |
2005-Nov-22 Tue
| 1.576
| 1.582
| 1.576
| 1.582
|
|
| 75.7
| 75.7
| ### |
2005-Nov-21 Mon
| 1.58
| 1.58
| 1.555
| 1.555
|
|
| 18.5
| 18.5
| ### |
2005-Nov-18 Fri
| 1.577
| 1.583
| 1.577
| 1.583
|
|
| ###
| ###
| ### |
2005-Nov-17 Thu
| 1.52
| ###
| 1.52
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2005-Nov-16 Wed
| 1.51
| 1.51
| 1.51
| 1.51
|
|
| 68.4
| 68.4
| 0.1 |
2005-Nov-15 Tue
| 1.56
| 1.56
| 1.554
| 1.554
|
|
| 30.7
| 30.7
| ### |
2005-Nov-14 Mon
| 1.52
| 1.558
| 1.52
| 1.558
|
|
| ###
| ###
| ### |
2005-Nov-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| 1.54
| 1.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| 1.528
| ###
| 1.528
| ###
| 20,125
| 15,375
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| 1.528
| 1.528
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2005-Nov-04 Fri
| 1.53
| 1.53
| 1.521
| 1.525
| 9,624
| 14,681
| 31.9
| 31.9
| 0.1 |
2005-Nov-03 Thu
| 1.52
| 1.522
| ###
| 1.522
| 12,243
| ###
| 66.4
| 66.4
| 0.1 |
2005-Nov-02 Wed
| ###
| 1.51
| ###
| ###
| 5,646
| ###
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 72.4
| 72.4
| 0.1 |
2005-Oct-27 Thu
| 1.543
| 1.548
| 1.543
| 1.548
|
|
| ###
| ###
| ### |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2005-Oct-25 Tue
| 1.489
| 1.51
| 1.489
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2005-Oct-24 Mon
| 1.481
| 1.49
| 1.478
| 1.478
| 50,973
| 75,643
| ###
| ###
| 0.1 |
2005-Oct-21 Fri
| 1.49
| 1.49
| 1.474
| 1.474
| 48,481
| 71,848
| ###
| ###
| 0.1 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 1.5
| 1.5
| 1.489
| 1.489
| 26,650
| 39,828
| 41.1
| 41.1
| ### |
2005-Oct-18 Tue
| 1.51
| 1.51
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2005-Oct-17 Mon
| 1.489
| ###
| 1.489
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| 1.49
| ###
| 1.487
| 1.487
| 15,873
| ###
| 36.7
| 36.7
| ### |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| ###
| 1.51
| ###
| ###
| 17,453
| 13,177
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
| 18,074
| 0
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
| 15,140
| 0
| 22.5
| 22.5
| 0.0 |
2005-Oct-06 Thu
| 1.528
| 1.528
| ###
| ###
| 58,279
| 44,525
| 34.7
| 34.7
| 0.0 |
2005-Oct-05 Wed
| 1.547
| 1.547
| 1.547
| 1.547
|
|
| 82.6
| 82.6
| ### |
2005-Oct-04 Tue
| 1.573
| 1.573
| 1.571
| 1.571
| 8,325
| 13,086
| 36.5
| 36.5
| 0.1 |
2005-Oct-03 Mon
| 1.578
| 1.578
| 1.577
| 1.577
|
|
| 31.2
| 31.2
| 0.1 |
2005-Sep-30 Fri
| 1.58
| 1.58
| 1.579
| 1.58
|
|
| 67.7
| 67.7
| 0.1 |
2005-Sep-29 Thu
| 1.57
| 1.574
| 1.57
| 1.574
| 20,426
| ###
| 65.6
| 65.6
| 0.1 |
2005-Sep-28 Wed
| ###
| ###
| 1.56
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2005-Sep-26 Mon
| 1.545
| 1.56
| 1.545
| 1.56
|
|
| ###
| ###
| ### |
2005-Sep-23 Fri
| 1.54
| 1.54
| 1.54
| 1.54
|
|
| 66.1
| 66.1
| ### |
2005-Sep-22 Thu
| 1.54
| 1.54
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2005-Sep-21 Wed
| 1.54
| 1.54
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2005-Sep-20 Tue
| 1.53
| 1.53
| 1.53
| 1.53
| 0
|
|
|
| ### |
2005-Sep-19 Mon
| 1.54
| 1.54
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2005-Sep-16 Fri
| 1.53
| 1.54
| 1.53
| 1.53
| 8,773
| ###
| ###
| ###
| ### |
2005-Sep-15 Thu
| 1.525
| 1.525
| 1.525
| 1.525
|
|
| ###
| ###
| 0.1 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 7,020
| 0
| 67.0
| 67.0
| 0.0 |
2005-Sep-13 Tue
| 1.5
| 1.5
| 1.5
| 1.5
| 15,773
| 23,659
| ###
| ###
| 0.1 |
2005-Sep-12 Mon
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 69.1
| 69.1
| 0.1 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-08 Thu
| 1.51
| 1.51
| ###
| ###
| 52,980
| ###
| 9.6
| 9.6
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| 1.5
| ###
| 1.472
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2005-Sep-01 Thu
| 1.5
| ###
| 1.5
| ###
| 40,648
| 30,486
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| 1.49
| 1.49
| 6,724
| ###
| 30.8
| 30.8
| ### |
2005-Aug-30 Tue
| 1.478
| 1.478
| 1.478
| 1.478
| 0
|
|
|
| 0.1 |
2005-Aug-29 Mon
| ###
| ###
| 1.478
| 1.478
|
|
| ###
| ###
| 0.1 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| 1.482
| 1.484
| 1.482
| 1.484
|
|
| ###
| ###
| ### |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
| 36,123
| 0
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| 1.52
| ###
| 1.52
| 28,775
| ###
| 79.2
| 79.2
| 0.1 |
2005-Aug-19 Fri
| 1.489
| ###
| 1.489
| ###
| 11,650
| 8,673
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2005-Aug-17 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-Aug-16 Tue
| 1.5
| 1.5
| 1.5
| 1.5
| 47,124
| 70,686
| 65.7
| 65.7
| 0.1 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
| 14,983
| 0
| 67.3
| 67.3
| 0.0 |
2005-Aug-12 Fri
| 1.49
| ###
| 1.49
| ###
| 6,450
| ###
| 71.0
| 71.0
| 0.0 |
2005-Aug-11 Thu
| 1.48
| 1.488
| 1.48
| 1.486
|
|
| ###
| ###
| ### |
2005-Aug-10 Wed
| 1.475
| 1.475
| 1.475
| 1.475
|
|
| 68.3
| 68.3
| 0.1 |
2005-Aug-09 Tue
| 1.471
| 1.474
| 1.471
| 1.474
|
|
| 71.3
| 71.3
| 0.1 |
2005-Aug-08 Mon
| 1.46
| ###
| 1.46
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| 1.46
| ###
| 1.46
| 1.46
| 7,623
| ###
| ###
| ###
| 0.1 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 17,473
| 0
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
| 21,426
| 0
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| 1.459
| ###
| 1.459
| ###
| 2,283
| ###
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 1.458
| 1.458
| 1.458
| 1.458
|
|
| 71.4
| 71.4
| 0.1 |
2005-Jul-29 Fri
| 1.455
| ###
| 1.455
| ###
| 12,250
| ###
| 71.6
| 71.6
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| 1.46
| 1.46
|
|
| 35.3
| 35.3
| 0.1 |
2005-Jul-27 Wed
| 1.455
| 1.46
| 1.455
| 1.46
|
|
| ###
| ###
| 0.1 |
2005-Jul-26 Tue
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| 68.1
| 68.1
| 0.1 |
2005-Jul-25 Mon
| 1.45
| ###
| 1.45
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2005-Jul-22 Fri
| 1.445
| 1.45
| 1.445
| 1.45
|
|
| 66.2
| 66.2
| ### |
2005-Jul-21 Thu
| 1.43
| 1.43
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2005-Jul-20 Wed
| 1.423
| 1.423
| 1.423
| 1.423
| 10,420
| 14,827
| 67.1
| 67.1
| ### |
2005-Jul-19 Tue
| 1.43
| 1.43
| 1.43
| 1.43
| 0
|
|
|
| 0.1 |
2005-Jul-18 Mon
| 1.427
| 1.43
| 1.427
| 1.43
| 35,341
| 50,484
| 69.4
| 69.4
| 0.1 |
2005-Jul-15 Fri
| 1.429
| 1.429
| 1.429
| 1.429
| 855
| 1,221
| ###
| ###
| 0.1 |
2005-Jul-14 Thu
| 1.426
| 1.426
| 1.426
| 1.426
|
|
| 67.1
| 67.1
| ### |
2005-Jul-13 Wed
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2005-Jul-12 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2005-Jul-11 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 2,350
| ###
| ###
| ###
| ### |
2005-Jul-08 Fri
| 1.4
| ###
| 1.4
| ###
| 3,943
| ###
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| 1.422
| 1.422
| 1.41
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2005-Jul-06 Wed
| 1.44
| 1.44
| 1.424
| 1.424
| 14,650
| 20,978
| 22.9
| 22.9
| ### |
2005-Jul-05 Tue
| ###
| ###
| 1.428
| 1.428
| 19,746
| ###
| 29.7
| 29.7
| ### |
2005-Jul-04 Mon
| 1.421
| 1.426
| 1.421
| 1.426
|
|
| ###
| ###
| ### |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
| 17,159
| 0
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| ###
| 1.42
| ###
| 1.42
|
|
| ###
| ###
| ### |
2005-Jun-29 Wed
| 1.421
| 1.424
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2005-Jun-28 Tue
| 1.41
| ###
| 1.41
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| ###
| 1.41
| ###
| ###
| 32,155
| ###
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
| 1,580
| 0
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| 1.485
| 1.485
| 1.485
| 1.485
|
|
| ###
| ###
| ### |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 270
| 0
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 1.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| 1.483
| 1.49
| 1.483
| 1.489
|
|
| ###
| ###
| ### |
2005-Jun-16 Thu
| 1.476
| 1.484
| 1.476
| 1.479
|
|
| 70.6
| 70.6
| 0.1 |
2005-Jun-15 Wed
| ###
| 1.47
| ###
| 1.47
| 7,023
| ###
| ###
| ###
| ### |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 2,743
| 0
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| 1.459
| ###
| 1.459
| ###
| 16,653
| 12,148
| 70.8
| 70.8
| 0.0 |
2005-Jun-07 Tue
| 1.455
| 1.455
| 1.455
| 1.455
| 0
|
|
|
| ### |
2005-Jun-06 Mon
| 1.459
| 1.459
| 1.455
| 1.455
|
|
| 29.1
| 29.1
| ### |
2005-Jun-03 Fri
| 1.448
| 1.453
| 1.448
| 1.453
|
|
| 68.3
| 68.3
| ### |
2005-Jun-02 Thu
| 1.44
| 1.44
| 1.44
| 1.44
| 28,958
| ###
| ###
| ###
| 0.1 |
2005-Jun-01 Wed
| 1.426
| 1.426
| 1.426
| 1.426
| 0
|
|
|
| ### |
2005-May-31 Tue
| ###
| ###
| 1.426
| 1.426
| 34,158
| 24,354
| 31.3
| 31.3
| ### |
2005-May-30 Mon
| 1.425
| 1.43
| 1.424
| 1.428
|
|
| ###
| ###
| ### |
2005-May-27 Fri
| 1.422
| 1.425
| 1.42
| 1.425
|
|
| 67.0
| 67.0
| ### |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| 1.421
| 1.421
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2005-May-23 Mon
| 1.4
| 1.41
| 1.378
| 1.41
|
|
| ###
| ###
| ### |
2005-May-20 Fri
| 1.4
| ###
| 1.4
| ###
| 20,756
| 14,529
| 70.8
| 70.8
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 82,026
| 0
| 65.7
| 65.7
| 0.0 |
2005-May-18 Wed
| 1.383
| 1.383
| 1.383
| 1.383
| 0
|
|
|
| 0.1 |
2005-May-17 Tue
| 1.388
| 1.389
| 1.383
| 1.383
|
|
| ###
| ###
| 0.1 |
2005-May-16 Mon
| ###
| 1.381
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 1.383
| 1.383
| 1.382
| 1.382
|
|
| 31.3
| 31.3
| 0.1 |
2005-May-12 Thu
| ###
| ###
| 1.389
| 1.389
|
|
| 29.0
| 29.0
| ### |
2005-May-11 Wed
| 1.374
| 1.384
| 1.374
| 1.384
| 11,525
| ###
| ###
| ###
| 0.1 |
2005-May-10 Tue
| 1.378
| 1.378
| 1.373
| 1.373
|
|
| ###
| ###
| 0.1 |
2005-May-09 Mon
| 1.382
| 1.383
| 1.382
| 1.383
|
|
| 72.4
| 72.4
| 0.1 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2005-May-04 Wed
| ###
| ###
| 1.377
| 1.377
|
|
| 47.0
| 47.0
| 0.1 |
2005-May-03 Tue
| 1.379
| 1.379
| 1.379
| 1.379
|
|
| ###
| ###
| 0.1 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| 1.377
| 1.377
| 19,550
| ###
| ###
| ###
| 0.1 |
2005-Apr-28 Thu
| 1.385
| 1.385
| 1.385
| 1.385
| 6,928
| ###
| 74.0
| 74.0
| 0.1 |
2005-Apr-27 Wed
| 1.381
| 1.381
| 1.381
| 1.381
| 5,558
| 7,675
| 72.5
| 72.5
| 0.1 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| 1.386
| 1.386
| 1.386
| 1.386
|
|
| ###
| ###
| ### |
2005-Apr-20 Wed
| ###
| 1.4
| ###
| ###
| 18,027
| ###
| 36.3
| 36.3
| 0.0 |
2005-Apr-19 Tue
| 1.371
| 1.387
| 1.371
| 1.387
|
|
| ###
| ###
| ### |
2005-Apr-18 Mon
| 1.382
| 1.382
| 1.371
| 1.371
|
|
| 39.2
| 39.2
| 0.1 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
| 26,121
| 0
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| 1.429
| 1.429
|
|
| ###
| ###
| 0.1 |
2005-Apr-12 Tue
| 1.427
| 1.429
| 1.427
| 1.429
|
|
| 72.9
| 72.9
| 0.1 |
2005-Apr-11 Mon
| ###
| ###
| 1.428
| 1.428
|
|
| ###
| ###
| ### |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| 1.424
| 1.429
| 1.424
| 1.428
|
|
| 72.4
| 72.4
| ### |
2005-Apr-06 Wed
| 1.424
| 1.424
| 1.424
| 1.424
| 0
|
|
|
| ### |
2005-Apr-05 Tue
| 1.423
| 1.426
| 1.423
| 1.424
|
|
| 72.4
| 72.4
| ### |
2005-Apr-04 Mon
| 1.421
| 1.421
| 1.421
| 1.421
| 5,251
| ###
| 76.8
| 76.8
| ### |
2005-Apr-01 Fri
| 1.428
| 1.428
| 1.428
| 1.428
|
|
| 65.0
| 65.0
| ### |
2005-Mar-31 Thu
| 1.42
| 1.425
| 1.42
| 1.42
| 12,276
| ###
| 64.4
| 64.4
| ### |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| 1.428
| 1.43
| 1.428
| 1.428
|
|
| ###
| ###
| ### |
2005-Mar-24 Thu
| ###
| ###
| 1.425
| 1.425
|
|
| 32.1
| 32.1
| ### |
2005-Mar-23 Wed
| 1.455
| 1.455
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| ###
| 1.47
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| 1.457
| 1.457
|
|
| ###
| ###
| 0.1 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2005-Mar-15 Tue
| 1.46
| 1.46
| 1.457
| 1.458
|
|
| ###
| ###
| 0.1 |
2005-Mar-14 Mon
| 1.451
| 1.451
| 1.451
| 1.451
| 0
|
|
|
| ### |
2005-Mar-11 Fri
| 1.451
| 1.451
| 1.451
| 1.451
| 0
|
|
|
| ### |
2005-Mar-10 Thu
| 1.454
| 1.457
| 1.451
| 1.451
| 22,385
| 32,547
| ###
| ###
| ### |
2005-Mar-09 Wed
| 1.459
| ###
| 1.459
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| 1.458
| 1.459
| 1.457
| 1.457
| 24,428
| ###
| 32.8
| 32.8
| 0.1 |
2005-Mar-07 Mon
| 1.451
| 1.455
| 1.451
| 1.455
|
|
| 70.2
| 70.2
| ### |
2005-Mar-04 Fri
| 1.454
| 1.454
| 1.454
| 1.454
|
|
| ###
| ###
| ### |
2005-Mar-03 Thu
| 1.442
| 1.449
| 1.442
| 1.448
|
|
| ###
| ###
| ### |
2005-Mar-02 Wed
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| 69.4
| 69.4
| 0.1 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 51,059
| 0
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| 1.43
| 1.43
| 1.43
| 1.43
|
|
| 68.4
| 68.4
| 0.1 |
2005-Feb-25 Fri
| 1.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 1.424
| 1.424
| ###
| ###
| 14,740
| ###
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| 1.43
| 1.43
| 1.43
| 1.43
| 0
|
|
|
| 0.1 |
2005-Feb-21 Mon
| 1.428
| 1.43
| 1.428
| 1.43
|
|
| 70.6
| 70.6
| 0.1 |
2005-Feb-18 Fri
| 1.428
| 1.428
| 1.425
| 1.428
|
|
| ###
| ###
| ### |
2005-Feb-17 Thu
| 1.425
| 1.428
| 1.422
| 1.428
|
|
| 72.1
| 72.1
| ### |
2005-Feb-16 Wed
| 1.426
| 1.426
| 1.421
| 1.421
|
|
| 35.0
| 35.0
| ### |
2005-Feb-15 Tue
| 1.421
| 1.421
| 1.421
| 1.421
|
|
| 73.7
| 73.7
| ### |
2005-Feb-14 Mon
| 1.4
| 1.42
| 1.4
| 1.42
|
|
| 84.2
| 84.2
| ### |
2005-Feb-11 Fri
| 1.43
| 1.43
| 1.428
| 1.429
| 32,476
| ###
| 29.4
| 29.4
| 0.1 |
2005-Feb-10 Thu
| 1.425
| 1.427
| 1.425
| 1.427
| 5,722
| 8,159
| 74.4
| 74.4
| ### |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 144
| 0
| 73.8
| 73.8
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| 1.424
| 1.425
| 80,657
| 57,427
| ###
| ###
| ### |
2005-Feb-07 Mon
| 1.421
| 1.421
| 1.421
| 1.421
| 16,021
| ###
| ###
| ###
| ### |
2005-Feb-04 Fri
| ###
| 1.421
| ###
| 1.421
|
|
| 71.7
| 71.7
| ### |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| 1.4
| ###
| 30,849
| ###
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
| 31,924
| 0
| 31.9
| 31.9
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2005-Jan-25 Tue
| 1.383
| 1.383
| 1.383
| 1.383
|
|
| 72.2
| 72.2
| 0.1 |
2005-Jan-24 Mon
| 1.383
| 1.383
| 1.381
| 1.381
|
|
| 35.0
| 35.0
| 0.1 |
2005-Jan-21 Fri
| 1.376
| 1.376
| 1.376
| 1.376
| 0
|
|
|
| 0.1 |
2005-Jan-20 Thu
| 1.375
| 1.376
| 1.375
| 1.376
|
|
| ###
| ###
| 0.1 |
2005-Jan-19 Wed
| 1.389
| 1.389
| 1.389
| 1.389
| 0
|
|
|
| ### |
2005-Jan-18 Tue
| ###
| ###
| 1.389
| 1.389
|
|
| 39.1
| 39.1
| ### |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2005-Jan-14 Fri
| 1.389
| 1.389
| 1.389
| 1.389
|
|
| 72.0
| 72.0
| ### |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| 1.389
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
| 30,682
| 0
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 1.388
| ###
| 1.388
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| 1.383
| 1.383
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 1.385
| 1.387
| 1.385
| 1.385
| 79,054
| ###
| ###
| ###
| 0.1 |
2004-Dec-31 Fri
| 1.384
| 1.384
| 1.384
| 1.384
| 0
|
|
|
| 0.1 |
2004-Dec-30 Thu
| 1.384
| 1.384
| 1.384
| 1.384
|
|
| 67.9
| 67.9
| 0.1 |
2004-Dec-29 Wed
| 1.382
| 1.382
| 1.382
| 1.382
|
|
| 72.7
| 72.7
| 0.1 |
2004-Dec-24 Fri
| 1.376
| ###
| 1.376
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2004-Dec-23 Thu
| 1.372
| 1.373
| 1.372
| 1.373
|
|
| ###
| ###
| 0.1 |
2004-Dec-22 Wed
| 1.41
| ###
| 1.41
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
| 13,527
| 0
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-16 Thu
| 1.381
| ###
| 1.381
| ###
| 62,075
| ###
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 1.375
| 1.375
| 1.375
| 1.375
|
|
| 70.2
| 70.2
| 0.1 |
2004-Dec-14 Tue
| ###
| 1.375
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-10 Fri
| ###
| 1.371
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
| 19,759
| 0
| 50.2
| 50.2
| 0.0 |
2004-Dec-07 Tue
| 1.377
| 1.377
| 1.375
| 1.375
| 2,654
| 3,651
| ###
| ###
| 0.1 |
2004-Dec-06 Mon
| 1.389
| 1.389
| 1.383
| 1.383
| 34,176
| ###
| ###
| ###
| 0.1 |
2004-Dec-03 Fri
| 1.377
| 1.378
| 1.377
| 1.378
|
|
| 73.8
| 73.8
| 0.1 |
2004-Dec-02 Thu
| ###
| ###
| ###
| 1.378
| 24,484
| 0
| ###
| ###
| 0.1 |
2004-Dec-01 Wed
| 1.373
| 1.373
| ###
| ###
| 55,540
| 38,128
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| 1.374
| 1.377
| 1.374
| 1.376
|
|
| 69.1
| 69.1
| 0.1 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 49,827
| 0
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 37,240
| 0
| 65.7
| 65.7
| 0.0 |
2004-Nov-24 Wed
| 1.355
| 1.356
| 1.355
| 1.356
| 8,781
| ###
| ###
| ###
| ### |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2004-Nov-22 Mon
| 1.353
| 1.353
| 1.353
| 1.353
| 11,486
| 15,540
| 77.6
| 77.6
| ### |
2004-Nov-19 Fri
| 1.351
| 1.351
| 1.351
| 1.351
|
|
| ###
| ###
| ### |
2004-Nov-18 Thu
| 1.355
| 1.357
| 1.355
| 1.357
| 32,287
| 43,781
| 66.8
| 66.8
| ### |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| 1.355
| 1.355
| 1.353
| 1.353
|
|
| 38.2
| 38.2
| ### |
2004-Nov-15 Mon
| 1.345
| 1.352
| 1.345
| 1.352
|
|
| 71.0
| 71.0
| ### |
2004-Nov-12 Fri
| 1.348
| 1.348
| 1.348
| 1.348
|
|
| 65.9
| 65.9
| ### |
2004-Nov-11 Thu
| 1.342
| 1.346
| 1.342
| 1.346
|
|
| 69.0
| 69.0
| ### |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
| 1,148
| 0
| 67.9
| 67.9
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| 1.341
| 1.341
| ###
| ###
| 67,982
| 45,581
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 3,845
| 0
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| 1.328
| ###
| 1.328
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
| 16,050
| 0
| 66.1
| 66.1
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 31,881
| 0
| 72.9
| 72.9
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2004-Oct-26 Tue
| 1.281
| 1.281
| 1.281
| 1.281
| 0
|
|
|
| ### |
2004-Oct-25 Mon
| 1.282
| 1.282
| 1.281
| 1.281
|
|
| 36.0
| 36.0
| ### |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 16,180
| 0
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| 1.29
| 1.29
| 1.29
| 1.29
| 3,526
| 4,548
| ###
| ###
| 0.1 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| 1.29
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
| 12,753
| 0
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| 1.29
| 1.29
|
|
| 37.6
| 37.6
| 0.1 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
| 4,444
| 0
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| 1.288
| 1.288
| 1.288
| 1.288
| 2,485
| ###
| 65.1
| 65.1
| ### |
2004-Oct-11 Mon
| 1.285
| 1.289
| 1.285
| 1.289
| 104,770
| ###
| 71.3
| 71.3
| 0.1 |
2004-Oct-08 Fri
| 1.285
| 1.285
| 1.285
| 1.285
| 0
|
|
|
| ### |
2004-Oct-07 Thu
| 1.29
| 1.29
| 1.285
| 1.285
| 45,143
| 58,121
| 29.7
| 29.7
| ### |
2004-Oct-06 Wed
| 1.29
| ###
| 1.29
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2004-Oct-05 Tue
| 1.274
| 1.276
| 1.274
| 1.276
|
|
| 70.6
| 70.6
| ### |
2004-Oct-04 Mon
| 1.28
| 1.281
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2004-Oct-01 Fri
| 1.275
| 1.275
| 1.275
| 1.275
|
|
| 70.8
| 70.8
| ### |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2004-Sep-29 Wed
| ###
| 1.27
| ###
| 1.27
| 34,345
| ###
| 68.2
| 68.2
| ### |
2004-Sep-28 Tue
| 1.258
| ###
| 1.258
| ###
| 38,384
| 24,143
| 69.6
| 69.6
| 0.0 |
2004-Sep-27 Mon
| 1.259
| 1.259
| 1.259
| 1.259
| 0
|
|
|
| ### |
|