End of day Prices (full format), 600 Days for (CDO) CADENCE OPPORTUNITIES FUND LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Mar-13 Mon
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2023-Mar-10 Fri
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 77.2
| 77.2
| 0.2 |
2023-Mar-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-08 Wed
| 2.21
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| 2.26
| 2.27
| 2.26
| 2.26
|
|
| 66.9
| 66.9
| ### |
2023-Mar-06 Mon
| 2.24
| 2.26
| 2.23
| 2.26
| 5,622
| 12,621
| 79.0
| 79.0
| ### |
2023-Mar-03 Fri
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| 71.5
| 71.5
| 0.2 |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
| 847
| 0
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2023-Feb-28 Tue
| 2.25
| 2.27
| 2.25
| 2.25
|
|
| 65.5
| 65.5
| ### |
2023-Feb-27 Mon
| 2.27
| 2.27
| 2.25
| 2.25
| 4,680
| 10,576
| ###
| ###
| ### |
2023-Feb-24 Fri
| 2.26
| 2.27
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2023-Feb-23 Thu
| 2.26
| 2.26
| 2.26
| 2.26
|
|
| 69.1
| 69.1
| ### |
2023-Feb-22 Wed
| 2.27
| 2.27
| 2.27
| 2.27
| 6,055
| 13,744
| 68.1
| 68.1
| 0.2 |
2023-Feb-21 Tue
| ###
| ###
| 2.27
| 2.27
|
|
| 18.0
| 18.0
| 0.2 |
2023-Feb-20 Mon
| 2.27
| 2.27
| 2.27
| 2.27
| 0
|
|
|
| 0.2 |
2023-Feb-17 Fri
| ###
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2023-Feb-16 Thu
| 2.26
| 2.26
| 2.26
| 2.26
| 0
|
|
|
| ### |
2023-Feb-15 Wed
| 2.26
| 2.26
| 2.26
| 2.26
| 0
|
|
|
| ### |
2023-Feb-14 Tue
| 2.26
| 2.26
| 2.26
| 2.26
| 0
|
|
|
| ### |
2023-Feb-13 Mon
| 2.26
| 2.26
| 2.26
| 2.26
| 0
|
|
|
| ### |
2023-Feb-10 Fri
| 2.26
| 2.26
| 2.26
| 2.26
|
|
| 73.9
| 73.9
| ### |
2023-Feb-09 Thu
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2023-Feb-08 Wed
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2023-Feb-07 Tue
| 2.26
| 2.26
| 2.25
| 2.25
|
|
| 40.9
| 40.9
| ### |
2023-Feb-06 Mon
| ###
| ###
| 2.27
| 2.27
| 3,441
| ###
| 25.7
| 25.7
| 0.2 |
2023-Feb-03 Fri
| 2.29
| ###
| 2.29
| ###
| 16,629
| 19,040
| 76.8
| 76.8
| 0.0 |
2023-Feb-02 Thu
| 2.28
| 2.28
| 2.28
| 2.28
| 0
|
|
|
| 0.2 |
2023-Feb-01 Wed
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| 69.4
| 69.4
| 0.2 |
2023-Jan-31 Tue
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2023-Jan-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-27 Fri
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
| 2,043
| 0
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| ###
| ###
| ###
| ###
| 47
| 0
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| ###
| ###
| 17,889
| 0
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
| 1,371
| 0
| 59.9
| 59.9
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
| 370
| 0
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Dec-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Dec-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| 2.46
| 2.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| 2.48
| 2.48
| ###
| ###
| 580
| ###
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 270
| 675
| ###
| ###
| 0.2 |
2022-Dec-16 Fri
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 0.2 |
2022-Dec-15 Thu
| ###
| 2.46
| ###
| 2.46
|
|
| 90.8
| 90.8
| 0.2 |
2022-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2022-Dec-13 Tue
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2022-Dec-12 Mon
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
| 548
| 0
| 72.7
| 72.7
| 0.0 |
2022-Dec-08 Thu
| 2.43
| 2.44
| 2.4
| 2.4
| 7,783
| ###
| ###
| ###
| ### |
2022-Dec-07 Wed
| 2.45
| 2.45
| 2.45
| 2.45
| 26
| ###
| 73.2
| 73.2
| 0.2 |
2022-Dec-06 Tue
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2022-Dec-05 Mon
| 2.46
| 2.46
| 2.45
| 2.45
| 14,846
| 36,446
| 39.8
| 39.8
| 0.2 |
2022-Dec-02 Fri
| 2.46
| 2.46
| 2.45
| 2.45
|
|
| 35.8
| 35.8
| 0.2 |
2022-Dec-01 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2022-Nov-30 Wed
| 2.44
| 2.45
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2022-Nov-29 Tue
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2022-Nov-28 Mon
| 2.44
| 2.44
| 2.44
| 2.44
| 0
|
|
|
| 0.2 |
2022-Nov-25 Fri
| 2.44
| 2.44
| 2.44
| 2.44
| 0
|
|
|
| 0.2 |
2022-Nov-24 Thu
| 2.44
| 2.44
| 2.44
| 2.44
| 0
|
|
|
| 0.2 |
2022-Nov-23 Wed
| 2.43
| 2.44
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2022-Nov-22 Tue
| 2.44
| 2.44
| 2.44
| 2.44
| 0
|
|
|
| 0.2 |
2022-Nov-21 Mon
| 2.44
| 2.44
| 2.44
| 2.44
| 0
|
|
|
| 0.2 |
2022-Nov-18 Fri
| 2.44
| 2.44
| 2.44
| 2.44
| 0
|
|
|
| 0.2 |
2022-Nov-17 Thu
| ###
| 2.44
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2022-Nov-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| ###
| ###
| 8,784
| 0
| 70.5
| 70.5
| 0.0 |
2022-Nov-11 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
| 756
| 0
| 70.9
| 70.9
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| ###
| ###
| 4,229
| 0
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2022-Nov-04 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2022-Nov-03 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2022-Nov-02 Wed
| 2.43
| 2.445
| 2.4
| 2.4
|
|
| 26.4
| 26.4
| ### |
2022-Nov-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2022-Oct-27 Thu
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| 66.3
| 66.3
| 0.2 |
2022-Oct-26 Wed
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2022-Oct-25 Tue
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2022-Oct-24 Mon
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2022-Oct-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| ###
| ###
| 1,855
| 0
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2022-Oct-17 Mon
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2022-Oct-14 Fri
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2022-Oct-13 Thu
| 2.45
| 2.45
| ###
| 2.45
|
|
| 70.7
| 70.7
| 0.2 |
2022-Oct-12 Wed
| ###
| 2.45
| ###
| 2.45
| 6,571
| 8,049
| 90.8
| 90.8
| 0.2 |
2022-Oct-11 Tue
| ###
| ###
| ###
| ###
| 49,020
| 0
| 84.8
| 84.8
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| ###
| ###
| 6,652
| 0
| 88.6
| 88.6
| 0.0 |
2022-Oct-07 Fri
| 2.29
| ###
| 2.29
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2022-Oct-06 Thu
| 2.25
| 2.25
| 2.2
| 2.2
| 9,020
| ###
| ###
| ###
| 0.2 |
2022-Oct-05 Wed
| 2.29
| 2.29
| 2.29
| 2.29
|
|
| 62.6
| 62.6
| ### |
2022-Oct-04 Tue
| 2.25
| 2.29
| 2.25
| 2.29
|
|
| 64.8
| 64.8
| ### |
2022-Oct-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| ###
| ###
| ###
| ###
| 620
| 0
| 83.2
| 83.2
| 0.0 |
2022-Sep-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| ###
| ###
| 7,350
| 0
| 30.9
| 30.9
| 0.0 |
2022-Sep-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2022-Sep-14 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2022-Sep-13 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2022-Sep-12 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 71.4
| 71.4
| ### |
2022-Sep-09 Fri
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| 16.8
| 16.8
| ### |
2022-Sep-08 Thu
| 2.425
| 2.45
| 2.425
| 2.45
|
|
| ###
| ###
| 0.2 |
2022-Sep-07 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 82
| ###
| ###
| ###
| ### |
2022-Sep-06 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 1,250
| ###
| ###
| ###
| ### |
2022-Sep-05 Mon
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| 26.1
| 26.1
| ### |
2022-Sep-02 Fri
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2022-Sep-01 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2022-Aug-31 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2022-Aug-30 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2022-Aug-29 Mon
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2022-Aug-26 Fri
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2022-Aug-25 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2022-Aug-24 Wed
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| 19.3
| 19.3
| ### |
2022-Aug-23 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2022-Aug-22 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2022-Aug-19 Fri
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2022-Aug-18 Thu
| 2.51
| 2.51
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2022-Aug-17 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2022-Aug-16 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 73.0
| 73.0
| 0.2 |
2022-Aug-15 Mon
| 2.45
| 2.49
| 2.45
| 2.49
| 14,380
| ###
| 80.4
| 80.4
| 0.2 |
2022-Aug-12 Fri
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2022-Aug-11 Thu
| 2.45
| 2.45
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2022-Aug-10 Wed
| ###
| 2.45
| ###
| 2.45
| 8,128
| 9,956
| 91.2
| 91.2
| 0.2 |
2022-Aug-09 Tue
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2022-Aug-08 Mon
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2022-Aug-05 Fri
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2022-Aug-04 Thu
| 2.42
| 2.42
| 2.42
| 2.42
| 2,575
| ###
| 70.3
| 70.3
| 0.2 |
2022-Aug-03 Wed
| 2.42
| 2.42
| ###
| ###
| 7,427
| 8,986
| 18.8
| 18.8
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2022-Jul-28 Thu
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2022-Jul-27 Wed
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2022-Jul-26 Tue
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2022-Jul-25 Mon
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| 74.1
| 74.1
| 0.2 |
2022-Jul-22 Fri
| ###
| 2.42
| ###
| 2.42
| 17,740
| ###
| ###
| ###
| 0.2 |
2022-Jul-21 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2022-Jul-20 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2022-Jul-19 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2022-Jul-18 Mon
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2022-Jul-15 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2022-Jul-14 Thu
| 2.375
| 2.4
| 2.375
| 2.4
| 14,643
| ###
| 70.8
| 70.8
| ### |
2022-Jul-13 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2022-Jul-12 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2022-Jul-11 Mon
| 2.4
| 2.4
| 2.4
| 2.4
| 350
| 840
| 82.2
| 82.2
| ### |
2022-Jul-08 Fri
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2022-Jul-07 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2022-Jul-06 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 66.0
| 66.0
| ### |
2022-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2022-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2022-Jul-01 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2022-Jun-29 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 528
| ###
| 71.9
| 71.9
| ### |
2022-Jun-28 Tue
| 2.42
| 2.42
| 2.42
| 2.42
| 13,850
| ###
| ###
| ###
| 0.2 |
2022-Jun-27 Mon
| 2.43
| 2.44
| 2.42
| 2.42
|
|
| 36.3
| 36.3
| 0.2 |
2022-Jun-24 Fri
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| 2.49
| 2.49
| 2.49
| 2.49
| 0
|
|
|
| 0.2 |
2022-Jun-17 Fri
| 2.49
| 2.49
| 2.49
| 2.49
| 0
|
|
|
| 0.2 |
2022-Jun-16 Thu
| 2.49
| 2.49
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2022-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2022-Jun-14 Tue
| 2.48
| 2.48
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2022-Jun-10 Fri
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2022-Jun-09 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2022-Jun-08 Wed
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 71.8
| 71.8
| 0.2 |
2022-Jun-07 Tue
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2022-Jun-06 Mon
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2022-Jun-03 Fri
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 69.6
| 69.6
| 0.2 |
2022-Jun-02 Thu
| 2.41
| 2.41
| 2.41
| 2.41
| 0
|
|
|
| 0.2 |
2022-Jun-01 Wed
| 2.46
| 2.46
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2022-May-31 Tue
| 2.44
| 2.44
| 2.44
| 2.44
| 0
|
|
|
| 0.2 |
2022-May-30 Mon
| 2.45
| 2.47
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2022-May-27 Fri
| 2.43
| 2.43
| 2.43
| 2.43
| 0
|
|
|
| ### |
2022-May-26 Thu
| 2.43
| 2.43
| 2.43
| 2.43
| 0
|
|
|
| ### |
2022-May-25 Wed
| 2.5
| 2.5
| 2.43
| 2.43
| 29,184
| ###
| ###
| ###
| ### |
2022-May-24 Tue
| 2.59
| 2.59
| 2.59
| 2.59
| 0
|
|
|
| 0.2 |
2022-May-23 Mon
| 2.59
| 2.59
| 2.59
| 2.59
| 0
|
|
|
| 0.2 |
2022-May-20 Fri
| 2.59
| 2.59
| 2.59
| 2.59
| 0
|
|
|
| 0.2 |
2022-May-19 Thu
| 2.46
| 2.59
| 2.45
| 2.59
| 24,954
| 62,884
| 92.2
| 92.2
| 0.2 |
2022-May-18 Wed
| 2.49
| 2.58
| 2.49
| 2.58
|
|
| 87.6
| 87.6
| 0.2 |
2022-May-17 Tue
| 2.43
| 2.43
| 2.43
| 2.43
| 1,589
| ###
| 64.5
| 64.5
| ### |
2022-May-16 Mon
| 2.5
| ###
| 2.43
| 2.43
| 6,574
| 7,987
| ###
| ###
| ### |
2022-May-13 Fri
| 2.47
| 2.5
| 2.445
| 2.5
| 9,048
| 22,371
| 62.3
| 62.3
| 0.2 |
2022-May-12 Thu
| 2.49
| 2.49
| 2.49
| 2.49
| 0
|
|
|
| 0.2 |
2022-May-11 Wed
| ###
| ###
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2022-May-10 Tue
| 2.59
| 2.59
| 2.59
| 2.59
|
|
| 86.2
| 86.2
| 0.2 |
2022-May-09 Mon
| 2.59
| 2.59
| 2.59
| 2.59
|
|
| 86.2
| 86.2
| 0.2 |
2022-May-06 Fri
| 2.59
| 2.59
| 2.59
| 2.59
| 721
| ###
| ###
| ###
| 0.2 |
2022-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2022-May-04 Wed
| 2.59
| 2.59
| 2.59
| 2.59
| 3,754
| 9,722
| 84.2
| 84.2
| 0.2 |
2022-May-03 Tue
| 2.56
| 2.56
| 2.56
| 2.56
| 10,824
| ###
| 74.5
| 74.5
| 0.2 |
2022-May-02 Mon
| ###
| ###
| 2.56
| 2.56
|
|
| 22.2
| 22.2
| 0.2 |
2022-Apr-29 Fri
| ###
| ###
| ###
| ###
| 2,827
| 0
| 60.3
| 60.3
| 0.0 |
2022-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| ###
| ###
| ###
| ###
| 12,357
| 0
| 52.1
| 52.1
| 0.0 |
2022-Apr-22 Fri
| ###
| ###
| ###
| ###
| 1,886
| 0
| 69.2
| 69.2
| 0.0 |
2022-Apr-21 Thu
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Apr-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
| 9,020
| 0
| 60.9
| 60.9
| 0.0 |
2022-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2022-Apr-08 Fri
| 2.7
| 2.7
| 2.7
| 2.7
| 2,371
| ###
| ###
| ###
| 0.2 |
2022-Apr-07 Thu
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2022-Apr-06 Wed
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2022-Apr-05 Tue
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2022-Apr-04 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2022-Apr-01 Fri
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2022-Mar-31 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2022-Mar-30 Wed
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2022-Mar-29 Tue
| 2.8
| 2.81
| 2.8
| 2.81
| 7,850
| ###
| ###
| ###
| ### |
2022-Mar-28 Mon
| 2.79
| 2.8
| 2.79
| 2.8
| 19,353
| ###
| ###
| ###
| 0.2 |
2022-Mar-25 Fri
| ###
| 2.72
| ###
| 2.72
| 35,472
| 48,241
| ###
| ###
| 0.2 |
2022-Mar-24 Thu
| 2.72
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| 2.71
| 2.72
| 2.71
| 2.72
| 4,647
| ###
| ###
| ###
| 0.2 |
2022-Mar-22 Tue
| 2.71
| 2.71
| 2.71
| 2.71
| 1,845
| ###
| 66.8
| 66.8
| ### |
2022-Mar-21 Mon
| 2.7
| 2.72
| 2.7
| 2.72
| 1,247
| 3,379
| 78.3
| 78.3
| 0.2 |
2022-Mar-18 Fri
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2022-Mar-17 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| 68.3
| 68.3
| 0.2 |
2022-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2022-Mar-15 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2022-Mar-14 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 3,682
| 9,941
| 67.5
| 67.5
| 0.2 |
2022-Mar-11 Fri
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2022-Mar-10 Thu
| 2.7
| 2.7
| 2.7
| 2.7
| 371
| ###
| ###
| ###
| 0.2 |
2022-Mar-09 Wed
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2022-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2022-Mar-04 Fri
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2022-Mar-03 Thu
| 2.7
| 2.7
| 2.7
| 2.7
| 6,548
| 17,679
| ###
| ###
| 0.2 |
2022-Mar-02 Wed
| 2.7
| 2.7
| ###
| ###
| 1,089
| 1,470
| 21.4
| 21.4
| 0.0 |
2022-Mar-01 Tue
| 2.72
| 2.72
| 2.72
| 2.72
| 0
|
|
|
| 0.2 |
2022-Feb-28 Mon
| 2.72
| 2.72
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2022-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2022-Feb-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Feb-22 Tue
| 2.78
| 2.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2022-Feb-18 Fri
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 61.7
| 61.7
| 0.2 |
2022-Feb-17 Thu
| 2.78
| 2.78
| ###
| ###
| 19,328
| ###
| 10.9
| 10.9
| 0.0 |
2022-Feb-16 Wed
| 2.75
| 2.75
| 2.75
| 2.75
| 2,970
| ###
| ###
| ###
| ### |
2022-Feb-15 Tue
| 2.75
| 2.75
| 2.75
| 2.75
| 1,859
| ###
| 75.3
| 75.3
| ### |
2022-Feb-14 Mon
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2022-Feb-11 Fri
| 2.75
| 2.75
| 2.75
| 2.75
| 879
| ###
| 74.8
| 74.8
| ### |
2022-Feb-10 Thu
| 2.87
| 2.87
| 2.7
| 2.7
| 12,385
| ###
| ###
| ###
| 0.2 |
2022-Feb-09 Wed
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2022-Feb-08 Tue
| 2.86
| 2.86
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2022-Feb-07 Mon
| ###
| ###
| 2.86
| 2.86
| 3,222
| ###
| 27.6
| 27.6
| 0.2 |
2022-Feb-04 Fri
| ###
| ###
| 2.87
| 2.87
|
|
| 24.1
| 24.1
| ### |
2022-Feb-03 Thu
| ###
| ###
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
2022-Feb-02 Wed
| ###
| ###
| ###
| ###
| 5,459
| 0
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| ###
| ###
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
2022-Jan-31 Mon
| ###
| ###
| ###
| ###
| 2,554
| 0
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| ###
| ###
| ###
| ###
| 6,484
| 0
| 61.6
| 61.6
| 0.0 |
2022-Jan-27 Thu
| ###
| ###
| 2.89
| ###
| 33,147
| ###
| 60.2
| 60.2
| 0.0 |
2022-Jan-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jan-24 Mon
| ###
| ###
| ###
| ###
| 3,786
| 0
| 41.5
| 41.5
| 0.0 |
2022-Jan-21 Fri
| ###
| ###
| ###
| ###
| 229
| 0
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| ###
| ###
| ###
| ###
| 9,040
| 0
| 32.9
| 32.9
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2022-Jan-18 Tue
| ###
| ###
| ###
| ###
| 7,477
| 0
| 65.6
| 65.6
| 0.0 |
2022-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2022-Jan-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2022-Jan-12 Wed
| 2.89
| 2.89
| 2.89
| 2.89
| 0
|
|
|
| ### |
2022-Jan-11 Tue
| 3
| 3
| 2.89
| 2.89
|
|
| 12.4
| 12.4
| ### |
2022-Jan-10 Mon
| ###
| 3
| ###
| 3
| 33,186
| 49,779
| 74.3
| 74.3
| 0.2 |
2022-Jan-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2022-Jan-05 Wed
| ###
| ###
| ###
| ###
| 777
| 0
| 70.5
| 70.5
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| ###
| ###
| 275
| 0
| 62.4
| 62.4
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Dec-21 Tue
| ###
| ###
| 2.88
| ###
| 3,323
| 4,785
| 18.4
| 18.4
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2021-Dec-17 Fri
| ###
| 3
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2021-Dec-16 Thu
| ###
| ###
| ###
| ###
| 1,686
| 0
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2021-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| ###
| ###
| 10,773
| 0
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2021-Dec-03 Fri
| 2.81
| 2.81
| 2.8
| 2.8
|
|
| 45.0
| 45.0
| 0.2 |
2021-Dec-02 Thu
| 2.79
| 2.79
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2021-Dec-01 Wed
| 2.78
| 2.78
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2021-Nov-30 Tue
| 2.83
| 2.83
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2021-Nov-29 Mon
| 2.8
| 2.81
| 2.75
| 2.75
| 36,178
| 100,574
| ###
| ###
| ### |
2021-Nov-26 Fri
| 2.89
| 2.89
| 2.8
| 2.8
| 11,940
| ###
| ###
| ###
| 0.2 |
2021-Nov-25 Thu
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2021-Nov-24 Wed
| 2.83
| 2.83
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2021-Nov-23 Tue
| ###
| ###
| 2.8
| 2.8
| 19,252
| 26,952
| 7.9
| 7.9
| 0.2 |
2021-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| 2.8
| ###
| 2.8
| 3
|
|
| ###
| ###
| 0.2 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Jul-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-18 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-11 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-10 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 470
| 0
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
| 2,970
| 0
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2007-Jun-27 Wed
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
| 2,156
| 0
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
| 2,649
| 0
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
| 64,141
| 0
| 66.0
| 66.0
| 0.0 |
2007-Jun-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
| 28,688
| 0
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
| 5,680
| 0
| 70.7
| 70.7
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
| 68,928
| 0
| 68.9
| 68.9
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
| 44,083
| 0
| 66.3
| 66.3
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
| 5,647
| 0
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
| 101,321
| 0
| 71.9
| 71.9
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
| 22,650
| 0
| 71.5
| 71.5
| 0.0 |
2007-May-21 Mon
| ###
| ###
| ###
| ###
| 3,670
| 0
| 70.4
| 70.4
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
| 2,985
| 0
| ###
| ###
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
| 5,882
| 0
| ###
| ###
| 0.0 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2007-May-09 Wed
| ###
| ###
| 6
| ###
| 110,789
| ###
| 66.6
| 66.6
| 0.0 |
2007-May-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2007-May-02 Wed
| 4.8
| ###
| 4.77
| ###
| 217,954
| 519,820
| 87.3
| 87.3
| 0.0 |
2007-May-01 Tue
| 4.71
| 4.75
| 4.55
| 4.75
|
|
| 81.5
| 81.5
| ### |
2007-Apr-30 Mon
| 4.5
| 4.75
| 4.5
| 4.74
|
|
| ###
| ###
| 0.3 |
2007-Apr-27 Fri
| ###
| 4.5
| ###
| 4.5
| 48,286
| 108,643
| 93.9
| 93.9
| ### |
2007-Apr-26 Thu
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 69.8
| 69.8
| ### |
2007-Apr-24 Tue
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 69.8
| 69.8
| ### |
2007-Apr-23 Mon
| ###
| 4.44
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2007-Apr-20 Fri
| 4.2
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| 4.29
| ###
| 4.2
| 4.2
| 2,881
| 6,050
| 26.6
| 26.6
| ### |
2007-Apr-18 Wed
| 4.25
| ###
| ###
| 4.27
| 5,542
| 0
| ###
| ###
| ### |
2007-Apr-17 Tue
| ###
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
2007-Apr-16 Mon
| 4.26
| 4.26
| ###
| 4.2
| 21,940
| ###
| 23.2
| 23.2
| ### |
2007-Apr-13 Fri
| 4.25
| 4.25
| 4.25
| 4.25
| 1,570
| 6,672
| ###
| ###
| ### |
2007-Apr-12 Thu
| 4.29
| 4.29
| 4.25
| 4.25
| 2,242
| 9,573
| 24.8
| 24.8
| ### |
2007-Apr-11 Wed
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
| 7,956
| 0
| 29.7
| 29.7
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
| 2,171
| 0
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
| 10,686
| 0
| 95.5
| 95.5
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
| 5,626
| 0
| 62.7
| 62.7
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 9,952
| 0
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| 16,123
| 0
| 33.4
| 33.4
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-20 Tue
| 4.2
| 4.25
| ###
| ###
| 6,921
| ###
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 1,250
| 5,250
| 68.1
| 68.1
| ### |
2007-Mar-16 Fri
| 4.2
| 4.2
| ###
| ###
| 2,951
| ###
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| 4.21
| 4.21
| ###
| 4.21
|
|
| ###
| ###
| ### |
2007-Mar-14 Wed
| 4.25
| 4.25
| ###
| 4.21
| 17,353
| 36,875
| 33.1
| 33.1
| ### |
2007-Mar-13 Tue
| 4.42
| 4.42
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2007-Mar-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-09 Fri
| 4.44
| 4.45
| ###
| 4.45
| 6,382
| ###
| ###
| ###
| 0.3 |
2007-Mar-08 Thu
| ###
| 4.45
| ###
| 4.45
| 11,550
| ###
| 90.6
| 90.6
| 0.3 |
2007-Mar-07 Wed
| 4.25
| 4.25
| 4.24
| 4.24
|
|
| 31.3
| 31.3
| 0.3 |
2007-Mar-06 Tue
| ###
| 4.25
| ###
| 4.25
| 8,221
| ###
| 64.4
| 64.4
| ### |
2007-Mar-05 Mon
| 4.21
| 4.21
| ###
| ###
| 14,654
| 30,846
| 59.2
| 59.2
| 0.0 |
2007-Mar-02 Fri
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 19,221
| 0
| 40.8
| 40.8
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
| 9,580
| 0
| 43.1
| 43.1
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
| 570
| 0
| 64.2
| 64.2
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
| 3,859
| 0
| 66.1
| 66.1
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
| 99,488
| 0
| 72.5
| 72.5
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
| 5,141
| 0
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
| 7,672
| 0
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
| 4,676
| 0
| 67.0
| 67.0
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
| 2,176
| 0
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
| 10,850
| 0
| 30.4
| 30.4
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
| 11,454
| 0
| 66.4
| 66.4
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
| 19,625
| 0
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
| 29,144
| 0
| 72.1
| 72.1
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 12,040
| 0
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
| 5,189
| 0
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 1,650
| 0
| 33.9
| 33.9
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
| 5,086
| 0
| 21.3
| 21.3
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| 4.2
| ###
| 4.2
| 10,751
| 22,577
| 72.5
| 72.5
| ### |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
| 27,649
| 0
| 45.8
| 45.8
| 0.0 |
2007-Jan-09 Tue
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| 4.2
| 4.2
| ###
| 4.2
| 10,184
| 21,386
| ###
| ###
| ### |
2007-Jan-05 Fri
| ###
| 4.2
| ###
| ###
| 123,850
| 260,085
| 72.6
| 72.6
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 3,084
| 0
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
| 953
| 0
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
| 61,289
| 0
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| 4.2
| 4
| 4.2
| 35,954
| ###
| 90.3
| 90.3
| ### |
2006-Dec-22 Fri
| ###
| ###
| 4
| 4
|
|
| 21.6
| 21.6
| 0.3 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
| 7,254
| 0
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
| 3,353
| 0
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
| 8,886
| 0
| 67.2
| 67.2
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
| 1,271
| 0
| 21.8
| 21.8
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
| 9,627
| 0
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
| 12,372
| 0
| 15.8
| 15.8
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| 4
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| 4
| ###
| ###
| ###
| 7,183
| 0
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
| 3,122
| 0
| 70.1
| 70.1
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| 3.83
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2006-Nov-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-29 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
| 1,272
| 0
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
| 345
| 0
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
| 2,024
| 0
| 65.2
| 65.2
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
| 4,172
| 0
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
| 7,048
| 0
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
| 221,523
| 0
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2006-Nov-07 Tue
| 4.2
| 4.21
| ###
| 4.2
| 8,557
| ###
| 68.1
| 68.1
| ### |
2006-Nov-06 Mon
| 4.2
| 4.21
| ###
| 4.2
| 39,678
| 83,522
| 63.9
| 63.9
| ### |
2006-Nov-03 Fri
| ###
| 4.21
| ###
| 4.21
| 7,222
| ###
| 76.2
| 76.2
| ### |
2006-Nov-02 Thu
| 4.2
| 4.21
| ###
| 4.2
|
|
| ###
| ###
| ### |
2006-Nov-01 Wed
| 4.21
| 4.21
| 4.2
| 4.21
| 29,424
| 123,727
| ###
| ###
| ### |
2006-Oct-31 Tue
| 4.2
| 4.21
| ###
| 4.21
|
|
| ###
| ###
| ### |
2006-Oct-30 Mon
| ###
| 4.21
| ###
| 4.2
| 39,258
| ###
| 67.5
| 67.5
| ### |
2006-Oct-27 Fri
| ###
| 4.21
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Oct-26 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2006-Oct-25 Wed
| 4.22
| 4.22
| ###
| 4.2
| 372,829
| ###
| ###
| ###
| ### |
2006-Oct-24 Tue
| 4.23
| 4.23
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2006-Oct-23 Mon
| 4.23
| 4.23
| 4.22
| 4.23
| 19,975
| ###
| 67.5
| 67.5
| 0.3 |
2006-Oct-20 Fri
| 4.24
| 4.24
| 4.22
| 4.24
| 3,621
| ###
| 66.8
| 66.8
| 0.3 |
2006-Oct-19 Thu
| 4.24
| 4.24
| 4.23
| 4.23
|
|
| 36.0
| 36.0
| 0.3 |
2006-Oct-18 Wed
| 4.23
| 4.24
| 4.23
| 4.24
|
|
| 63.1
| 63.1
| 0.3 |
2006-Oct-17 Tue
| 4.25
| 4.25
| 4.22
| 4.23
| 713,448
| 3,021,452
| ###
| ###
| 0.3 |
2006-Oct-16 Mon
| 4.27
| 4.27
| 4.23
| 4.25
| 89,582
| 380,723
| ###
| ###
| ### |
2006-Oct-13 Fri
| ###
| 4.29
| ###
| 4.27
|
|
| 81.9
| 81.9
| ### |
2006-Oct-12 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| 4.2
| 4.21
| ###
| ###
| 70,428
| 148,250
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| 4.22
| 4.22
| 4.2
| 4.21
|
|
| ###
| ###
| ### |
2006-Oct-09 Mon
| 4.2
| 4.21
| ###
| ###
| 46,147
| ###
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 4.23
| 4.23
| 4.2
| 4.2
|
|
| 23.5
| 23.5
| ### |
2006-Oct-05 Thu
| 4.23
| 4.25
| 4.2
| 4.23
|
|
| 63.5
| 63.5
| 0.3 |
2006-Oct-04 Wed
| ###
| 4.23
| ###
| 4.23
| 682,023
| 1,442,478
| ###
| ###
| 0.3 |
2006-Oct-03 Tue
| ###
| 4.21
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2006-Oct-02 Mon
| ###
| 4.21
| ###
| 4.21
| 99,882
| 210,251
| ###
| ###
| ### |
2006-Sep-29 Fri
| 4.22
| 4.22
| ###
| ###
| 543,450
| 1,146,679
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| 4.2
| 4.24
| 4.2
| 4.23
| 97,328
| 410,724
| ###
| ###
| 0.3 |
2006-Sep-27 Wed
| ###
| 4.25
| ###
| 4.25
|
|
| 76.7
| 76.7
| ### |
2006-Sep-26 Tue
| ###
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2006-Sep-25 Mon
| 4.78
| 4.83
| 4.77
| 4.83
| 804,042
| ###
| 78.9
| 78.9
| 0.3 |
2006-Sep-22 Fri
| 4.75
| 4.79
| 4.75
| 4.77
| 2,241,849
| ###
| 72.5
| 72.5
| ### |
2006-Sep-21 Thu
| ###
| 4.78
| ###
| 4.75
|
|
| 85.9
| 85.9
| ### |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2006-Sep-18 Mon
| ###
| 4.7
| ###
| ###
| 261,246
| 613,928
| 70.4
| 70.4
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| ###
| 4.7
| ###
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2006-Sep-13 Wed
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
| 233,772
| 0
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
| 350,470
| 0
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| 4.7
| ###
| ###
| 1,839,080
| ###
| 33.4
| 33.4
| 0.0 |
2006-Aug-31 Thu
| 4.7
| 4.72
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2006-Aug-30 Wed
| 4.57
| 4.59
| 4.56
| 4.57
|
|
| ###
| ###
| ### |
2006-Aug-29 Tue
| ###
| ###
| 4.57
| 4.58
| 110,186
| 251,775
| 27.4
| 27.4
| 0.3 |
2006-Aug-28 Mon
| ###
| ###
| 4.57
| 4.58
| 91,358
| 208,753
| 34.4
| 34.4
| 0.3 |
2006-Aug-25 Fri
| ###
| ###
| 4.57
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| 4.57
| ###
| 182,155
| 416,224
| 31.1
| 31.1
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2006-Aug-22 Tue
| 4.58
| ###
| 4.58
| ###
| 318,043
| ###
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| 4.56
| ###
| 4.56
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2006-Aug-18 Fri
| 4.56
| 4.58
| 4.55
| 4.56
| 70,157
| ###
| 66.0
| 66.0
| 0.3 |
2006-Aug-17 Thu
| 4.57
| 4.58
| 4.55
| 4.58
|
|
| 63.4
| 63.4
| 0.3 |
2006-Aug-16 Wed
| 4.56
| 4.56
| 4.54
| 4.56
| 250,081
| ###
| ###
| ###
| 0.3 |
2006-Aug-15 Tue
| 4.55
| 4.56
| 4.54
| 4.54
| 206,728
| ###
| ###
| ###
| 0.3 |
2006-Aug-14 Mon
| 4.55
| 4.57
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
2006-Aug-11 Fri
| 4.55
| 4.56
| 4.55
| 4.56
|
|
| ###
| ###
| 0.3 |
2006-Aug-10 Thu
| 4.52
| 4.56
| 4.51
| 4.55
|
|
| 74.5
| 74.5
| 0.3 |
2006-Aug-09 Wed
| 4.54
| 4.55
| 4.52
| 4.53
| 689,176
| ###
| ###
| ###
| ### |
2006-Aug-08 Tue
| 4.54
| 4.55
| 4.53
| 4.55
|
|
| ###
| ###
| 0.3 |
2006-Aug-07 Mon
| 4.54
| 4.57
| 4.54
| 4.55
| 145,382
| ###
| 70.9
| 70.9
| 0.3 |
2006-Aug-04 Fri
| 4.57
| 4.57
| 4.53
| 4.55
| 274,352
| ###
| 35.0
| 35.0
| 0.3 |
2006-Aug-03 Thu
| 4.58
| 4.59
| 4.54
| 4.58
| 140,654
| 642,085
| 68.1
| 68.1
| 0.3 |
2006-Aug-02 Wed
| 4.56
| ###
| 4.55
| 4.58
| 558,847
| 1,271,376
| 77.6
| 77.6
| 0.3 |
2006-Aug-01 Tue
| 4.55
| 4.58
| 4.53
| 4.55
| 181,443
| 826,472
| ###
| ###
| 0.3 |
2006-Jul-31 Mon
| 4.56
| 4.58
| 4.53
| 4.54
|
|
| ###
| ###
| 0.3 |
2006-Jul-28 Fri
| 4.57
| 4.59
| 4.55
| 4.56
| 341,025
| 1,558,484
| ###
| ###
| 0.3 |
2006-Jul-27 Thu
| 4.56
| ###
| 4.56
| ###
| 375,328
| 855,747
| 66.7
| 66.7
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| 4.55
| 4.58
|
|
| ###
| ###
| 0.3 |
2006-Jul-25 Tue
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Jul-20 Thu
| 4.55
| ###
| 4.55
| 4.58
|
|
| 75.4
| 75.4
| 0.3 |
2006-Jul-19 Wed
| ###
| ###
| 4.51
| 4.52
| 2,053,877
| ###
| 22.7
| 22.7
| 0.3 |
2006-Jul-18 Tue
| 4.59
| ###
| 4.58
| ###
| 4,614,683
| 10,567,624
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| 4.27
| 4.41
| 4.27
| 4.41
| 4,928,123
| 21,388,053
| 91.2
| 91.2
| ### |
|