End of day Prices (full format), 600 Days for (CEY) CENTENNIAL COAL COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 13.5 |
2008-Jul-22 Tue
| 4.8
| ###
| 4.7
| 4.8
| 3,656,750
| ###
| ###
| ###
| 0.3 |
2008-Jul-21 Mon
| 4.83
| 4.84
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2008-Jul-18 Fri
| ###
| ###
| 4.7
| 4.83
|
|
| 15.9
| 15.9
| 0.3 |
2008-Jul-17 Thu
| ###
| ###
| 5
| ###
| 2,813,180
| 7,032,950
| 9.1
| 9.1
| 0.0 |
2008-Jul-16 Wed
| ###
| 5.41
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| 5.45
| 5.26
| 5.41
|
|
| ###
| ###
| ### |
2008-Jul-14 Mon
| ###
| 5.45
| ###
| ###
| 2,614,624
| 7,124,850
| 92.8
| 92.8
| 0.0 |
2008-Jul-11 Fri
| ###
| 5.29
| ###
| ###
| 2,291,872
| ###
| 78.8
| 78.8
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
| 2,719,382
| 0
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| 4.81
| ###
| 3,594,687
| 8,645,222
| 35.4
| 35.4
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| 4.89
| ###
| 2,775,441
| 6,785,953
| 85.1
| 85.1
| 0.0 |
2008-Jul-04 Fri
| ###
| 5.27
| 4.87
| ###
| 3,987,748
| 20,217,882
| 23.3
| 23.3
| 0.0 |
2008-Jul-03 Thu
| 5.24
| 5.27
| 4.81
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2008-Jul-02 Wed
| 5.85
| 5.88
| 5.7
| 5.77
|
|
| ###
| ###
| 0.4 |
2008-Jul-01 Tue
| ###
| 5.84
| ###
| 5.77
| 2,840,987
| 8,295,682
| ###
| ###
| 0.4 |
2008-Jun-30 Mon
| 5.52
| 5.73
| 5.5
| ###
| 3,210,247
| ###
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| 5.55
| 5.74
| 5.26
| 5.57
|
|
| 60.4
| 60.4
| 0.4 |
2008-Jun-26 Thu
| 6.22
| 6.4
| 5.56
| 5.7
|
|
| ###
| ###
| 0.4 |
2008-Jun-25 Wed
| 6.2
| 6.2
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| 6.24
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| 5.88
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| 5.89
| ###
| 4,104,859
| ###
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| 5.8
| ###
| 5.71
| 6
| 6,196,783
| ###
| 87.8
| 87.8
| 0.4 |
2008-Jun-18 Wed
| 6
| ###
| ###
| 5.7
| 5,149,285
| 0
| 9.1
| 9.1
| 0.4 |
2008-Jun-17 Tue
| 5.84
| 6.24
| 5.81
| ###
| 5,203,348
| 31,350,171
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| ###
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| 5.49
| 5.25
| 5.46
|
|
| ###
| ###
| ### |
2008-Jun-12 Thu
| ###
| ###
| ###
| 5.2
| 2,161,286
| 0
| 95.0
| 95.0
| ### |
2008-Jun-11 Wed
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| 5.23
| ###
| ###
| 2,388,449
| ###
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| 5.25
| ###
| 4.88
| ###
| 2,169,576
| ###
| 19.8
| 19.8
| 0.0 |
2008-Jun-05 Thu
| 5.54
| 5.54
| 4.51
| 5.21
| 3,910,077
| ###
| ###
| ###
| 0.4 |
2008-Jun-04 Wed
| 5.4
| ###
| 5.4
| 5.48
|
|
| 81.2
| 81.2
| ### |
2008-Jun-03 Tue
| 5.2
| ###
| ###
| ###
| 3,502,987
| 0
| 87.4
| 87.4
| 0.0 |
2008-Jun-02 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-30 Fri
| ###
| ###
| ###
| ###
| 2,523,952
| 0
| ###
| ###
| 0.0 |
2008-May-29 Thu
| ###
| ###
| ###
| 5.21
| 1,662,355
| 0
| ###
| ###
| 0.4 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 1,980,052
| 0
| ###
| ###
| 0.0 |
2008-May-27 Tue
| 5.22
| ###
| ###
| 5.28
| 960,570
| 0
| ###
| ###
| 0.4 |
2008-May-26 Mon
| ###
| 5.41
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2008-May-23 Fri
| 4.84
| ###
| 4.76
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2008-May-22 Thu
| ###
| 4.82
| ###
| 4.75
| 2,049,186
| ###
| 80.3
| 80.3
| ### |
2008-May-21 Wed
| ###
| 4.75
| 4.59
| ###
| 1,798,884
| 8,400,788
| ###
| ###
| 0.0 |
2008-May-20 Tue
| 4.75
| 4.75
| 4.55
| 4.57
| 1,987,728
| ###
| 13.5
| 13.5
| ### |
2008-May-19 Mon
| 4.73
| 4.78
| ###
| 4.7
| 842,074
| 2,012,556
| ###
| ###
| 0.3 |
2008-May-16 Fri
| 4.79
| 4.79
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2008-May-15 Thu
| 4.83
| 4.85
| 4.71
| 4.71
|
|
| ###
| ###
| ### |
2008-May-14 Wed
| ###
| 4.72
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2008-May-13 Tue
| 4.7
| 4.72
| ###
| ###
| 2,162,681
| 5,103,927
| 29.9
| 29.9
| 0.0 |
2008-May-12 Mon
| 4.84
| 4.84
| ###
| ###
| 732,723
| 1,773,189
| ###
| ###
| 0.0 |
2008-May-09 Fri
| ###
| ###
| 4.72
| 4.78
|
|
| 17.1
| 17.1
| ### |
2008-May-08 Thu
| ###
| 4.89
| ###
| 4.8
| 2,819,654
| 6,894,054
| 81.7
| 81.7
| 0.3 |
2008-May-07 Wed
| 4.81
| ###
| 4.75
| 4.8
|
|
| 38.9
| 38.9
| 0.3 |
2008-May-06 Tue
| ###
| 4.87
| 4.56
| 4.7
|
|
| ###
| ###
| 0.3 |
2008-May-05 Mon
| 4.59
| 4.72
| 4.49
| 4.51
|
|
| 21.5
| 21.5
| 0.3 |
2008-May-02 Fri
| ###
| 4.57
| ###
| 4.49
|
|
| ###
| ###
| ### |
2008-May-01 Thu
| 4.41
| 4.48
| 4.21
| 4.25
| 2,016,253
| ###
| 11.1
| 11.1
| ### |
2008-Apr-30 Wed
| 4.82
| 4.83
| 4.51
| 4.51
|
|
| 5.6
| 5.6
| 0.3 |
2008-Apr-29 Tue
| 4.84
| 4.89
| ###
| 4.73
| 1,414,040
| 3,457,327
| 19.9
| 19.9
| 0.3 |
2008-Apr-28 Mon
| 4.88
| ###
| 4.72
| 4.78
| 1,435,144
| ###
| 22.6
| 22.6
| ### |
2008-Apr-24 Thu
| ###
| ###
| 4.72
| 4.8
| 2,958,241
| 6,981,448
| ###
| ###
| 0.3 |
2008-Apr-23 Wed
| 4.7
| ###
| ###
| 4.83
|
|
| ###
| ###
| 0.3 |
2008-Apr-22 Tue
| 4.75
| 4.79
| ###
| 4.7
| 2,231,359
| ###
| 32.8
| 32.8
| 0.3 |
2008-Apr-21 Mon
| 4.59
| 4.79
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| 4.53
| 4.58
| 4.5
| 4.54
|
|
| 71.9
| 71.9
| 0.3 |
2008-Apr-17 Thu
| 4.58
| ###
| 4.46
| 4.5
| 2,716,744
| ###
| 24.2
| 24.2
| ### |
2008-Apr-16 Wed
| 4.28
| ###
| 4.27
| ###
| 2,066,648
| ###
| 81.6
| 81.6
| 0.0 |
2008-Apr-15 Tue
| ###
| 4.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| 4.4
| 4.4
| ###
| ###
| 1,365,023
| 3,003,050
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| ###
| 4.44
| ###
| ###
| 1,751,648
| 3,888,658
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| 4.28
| 4.41
| 4.27
| ###
| 3,775,744
| 16,386,728
| 87.2
| 87.2
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
2008-Apr-08 Tue
| 4.4
| 4.4
| 4.23
| ###
| 1,723,987
| ###
| 20.6
| 20.6
| 0.0 |
2008-Apr-07 Mon
| 4.24
| ###
| ###
| ###
| 4,026,181
| 0
| 79.8
| 79.8
| 0.0 |
2008-Apr-04 Fri
| ###
| 4.24
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| 4
| 2,391,448
| 0
| ###
| ###
| 0.3 |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| 4
| 2,606,088
| 0
| ###
| ###
| 0.3 |
2008-Mar-31 Mon
| ###
| 4.2
| ###
| ###
| 1,750,153
| 3,675,321
| 30.8
| 30.8
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2008-Mar-27 Thu
| 3.78
| ###
| 3.73
| ###
| 1,982,229
| 3,696,857
| 86.7
| 86.7
| 0.0 |
2008-Mar-26 Wed
| 3.72
| 3.87
| ###
| 3.79
|
|
| 73.7
| 73.7
| ### |
2008-Mar-25 Tue
| 3.7
| 3.76
| ###
| ###
| 2,025,872
| ###
| 24.2
| 24.2
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| 3.42
| 3.53
| 5,332,383
| 9,118,374
| ###
| ###
| 0.3 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
| 5,091,240
| 0
| 88.5
| 88.5
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| 3.8
| ###
| 3.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| 3.82
| ###
| 3.81
| ###
| 1,987,955
| 3,787,054
| 76.4
| 76.4
| 0.0 |
2008-Mar-13 Thu
| ###
| 4
| 3.87
| ###
| 2,065,153
| 8,126,377
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| 3.86
| ###
| 2,248,882
| 4,340,342
| 14.2
| 14.2
| 0.0 |
2008-Mar-11 Tue
| 3.89
| ###
| 3.8
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2008-Mar-10 Mon
| 4.21
| 4.25
| 3.88
| ###
| 4,324,189
| 17,577,828
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| 4.44
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Mar-06 Thu
| 4.49
| 4.57
| ###
| 4.44
|
|
| 27.9
| 27.9
| 0.3 |
2008-Mar-05 Wed
| 4.44
| ###
| 4.42
| 4.48
|
|
| 79.4
| 79.4
| ### |
2008-Mar-04 Tue
| ###
| 4.47
| ###
| 4.44
| 9,131,088
| 20,407,981
| 83.7
| 83.7
| 0.3 |
2008-Mar-03 Mon
| ###
| 4.44
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| 4.5
| 4.58
| ###
| 4.48
|
|
| 33.5
| 33.5
| ### |
2008-Feb-28 Thu
| 4.55
| 4.58
| 4.44
| 4.53
|
|
| 37.1
| 37.1
| ### |
2008-Feb-27 Wed
| ###
| ###
| 4.51
| ###
| 3,551,444
| ###
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| 4.57
| ###
| 4.52
| ###
| 4,847,627
| ###
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| ###
| 4.48
| 4.28
| 4.44
| 2,570,674
| 11,259,552
| ###
| ###
| 0.3 |
2008-Feb-22 Fri
| 4.4
| 4.5
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| 4.45
| 4.55
| ###
| 4.4
| 4,560,481
| ###
| 28.4
| 28.4
| 0.3 |
2008-Feb-20 Wed
| 4.26
| 4.43
| 4.24
| ###
| 3,628,143
| ###
| 81.8
| 81.8
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| 4.21
| 4.26
|
|
| 29.8
| 29.8
| 0.3 |
2008-Feb-18 Mon
| 4.27
| 4.47
| ###
| ###
| 3,513,678
| 7,853,070
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| ###
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| ###
| 4.22
| 4,205,343
| 0
| ###
| ###
| ### |
2008-Feb-13 Wed
| ###
| 4.2
| ###
| ###
| 6,260,750
| 13,147,575
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| 3.77
| 4
| 3.76
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2008-Feb-11 Mon
| ###
| 3.72
| 3.54
| 3.71
|
|
| ###
| ###
| ### |
2008-Feb-08 Fri
| 3.79
| 3.83
| ###
| 3.74
| 1,946,481
| ###
| 23.3
| 23.3
| 0.3 |
2008-Feb-07 Thu
| 3.73
| ###
| 3.72
| ###
| 3,184,829
| 5,923,781
| 90.2
| 90.2
| 0.0 |
2008-Feb-06 Wed
| 3.7
| 3.72
| 3.45
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2008-Feb-05 Tue
| 3.88
| 3.88
| 3.72
| 3.84
|
|
| ###
| ###
| 0.3 |
2008-Feb-04 Mon
| 3.8
| 4
| 3.76
| 3.8
|
|
| 70.4
| 70.4
| ### |
2008-Feb-01 Fri
| 3.58
| 3.71
| 3.56
| 3.7
| 4,061,942
| 14,765,159
| 81.7
| 81.7
| 0.3 |
2008-Jan-31 Thu
| 3.44
| 3.55
| 3.42
| 3.51
| 6,406,283
| ###
| ###
| ###
| ### |
2008-Jan-30 Wed
| 3.45
| ###
| ###
| 3.47
|
|
| 82.1
| 82.1
| 0.2 |
2008-Jan-29 Tue
| ###
| 3.53
| 3.23
| 3.45
|
|
| 92.0
| 92.0
| ### |
2008-Jan-25 Fri
| 3
| ###
| ###
| ###
| 4,789,348
| 0
| 83.6
| 83.6
| 0.0 |
2008-Jan-24 Thu
| 2.85
| ###
| 2.83
| ###
| 2,126,444
| ###
| 81.8
| 81.8
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| 2.83
| 2.89
|
|
| 34.2
| 34.2
| ### |
2008-Jan-22 Tue
| 2.8
| ###
| 2.75
| 2.77
| 2,130,952
| 2,930,059
| ###
| ###
| 0.2 |
2008-Jan-21 Mon
| ###
| ###
| 2.89
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| 2.83
| ###
| 2,387,680
| ###
| 24.0
| 24.0
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| 2.88
| ###
| 2,020,945
| ###
| 48.8
| 48.8
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| 2.71
| ###
| 2,456,142
| 3,328,072
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| 4.82
| ###
| 1,743,486
| ###
| 50.2
| 50.2
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| 4.82
| ###
| 1,876,072
| ###
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| 4.81
| ###
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| 4.81
| 4.85
| 1,121,124
| ###
| 23.6
| 23.6
| ### |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
| 957,253
| 0
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2008-Jan-03 Thu
| ###
| 5
| 4.89
| ###
| 564,943
| 2,793,643
| 72.6
| 72.6
| 0.0 |
2008-Jan-02 Wed
| 4.89
| ###
| 4.86
| 5
| 745,640
| ###
| ###
| ###
| 0.4 |
2007-Dec-31 Mon
| ###
| ###
| 4.85
| 4.85
| 197,884
| ###
| ###
| ###
| ### |
2007-Dec-28 Fri
| 4.89
| ###
| 4.87
| ###
| 366,120
| ###
| 64.5
| 64.5
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| 4.87
| 4.88
| 641,642
| ###
| ###
| ###
| 0.3 |
2007-Dec-24 Mon
| 4.85
| ###
| 4.85
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2007-Dec-21 Fri
| 4.88
| ###
| 4.8
| 4.82
| 1,264,149
| 3,033,957
| 24.3
| 24.3
| 0.3 |
2007-Dec-20 Thu
| 4.81
| ###
| 4.8
| 4.84
| 3,506,640
| ###
| 75.3
| 75.3
| 0.3 |
2007-Dec-19 Wed
| ###
| 4.88
| 4.58
| 4.74
| 2,462,241
| ###
| 87.0
| 87.0
| 0.3 |
2007-Dec-18 Tue
| ###
| 4.7
| 4.51
| ###
| 1,899,355
| 8,746,529
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| 4.82
| 4.88
| ###
| 4.7
| 1,240,783
| ###
| ###
| ###
| 0.3 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 825,728
| 0
| 22.7
| 22.7
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
| 1,740,646
| 0
| 78.8
| 78.8
| 0.0 |
2007-Dec-11 Tue
| ###
| 5.29
| ###
| 5.2
|
|
| ###
| ###
| ### |
2007-Dec-10 Mon
| ###
| 5
| 4.83
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2007-Dec-07 Fri
| 4.87
| 4.89
| 4.75
| 4.83
|
|
| ###
| ###
| 0.3 |
2007-Dec-06 Thu
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
| 2,115,983
| 0
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| 4.88
| ###
| 4.84
| ###
| 2,344,373
| 5,673,382
| 70.4
| 70.4
| 0.0 |
2007-Dec-03 Mon
| 4.7
| ###
| ###
| 4.85
| 1,639,028
| 0
| ###
| ###
| ### |
2007-Nov-30 Fri
| ###
| ###
| 4.55
| 4.7
|
|
| ###
| ###
| 0.3 |
2007-Nov-29 Thu
| ###
| 4.83
| ###
| 4.7
| 1,730,625
| 4,179,459
| 76.0
| 76.0
| 0.3 |
2007-Nov-28 Wed
| 4.55
| ###
| 4.55
| 4.59
| 718,529
| 1,634,653
| ###
| ###
| 0.3 |
2007-Nov-27 Tue
| ###
| 4.55
| ###
| 4.55
|
|
| ###
| ###
| 0.3 |
2007-Nov-26 Mon
| 4.29
| 4.4
| 4.24
| 4.4
|
|
| ###
| ###
| 0.3 |
2007-Nov-23 Fri
| 4.24
| 4.28
| 4.24
| 4.28
|
|
| 75.8
| 75.8
| 0.3 |
2007-Nov-22 Thu
| ###
| ###
| 4.2
| 4.24
|
|
| ###
| ###
| 0.3 |
2007-Nov-21 Wed
| ###
| 4.4
| ###
| ###
| 758,827
| ###
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| ###
| 4.4
| 4.2
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2007-Nov-19 Mon
| 4.45
| 4.46
| 4.4
| 4.45
|
|
| 67.2
| 67.2
| 0.3 |
2007-Nov-16 Fri
| ###
| 4.48
| ###
| 4.4
| 1,291,253
| ###
| ###
| ###
| 0.3 |
2007-Nov-15 Thu
| 4.47
| 4.49
| 4.44
| 4.45
| 6,231,288
| ###
| ###
| ###
| 0.3 |
2007-Nov-14 Wed
| 4.43
| 4.55
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-Nov-13 Tue
| 4.25
| 4.43
| 4.25
| 4.43
|
|
| 92.2
| 92.2
| ### |
2007-Nov-12 Mon
| ###
| 4.41
| 4.23
| ###
| 1,586,540
| 6,853,852
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 4.47
| 4.47
| ###
| 4.4
| 1,662,073
| ###
| 23.1
| 23.1
| 0.3 |
2007-Nov-08 Thu
| ###
| 4.5
| ###
| 4.47
| 1,017,083
| ###
| 84.8
| 84.8
| ### |
2007-Nov-07 Wed
| 4.45
| ###
| 4.45
| 4.57
| 3,178,470
| ###
| 86.1
| 86.1
| ### |
2007-Nov-06 Tue
| ###
| 4.49
| ###
| 4.43
|
|
| ###
| ###
| ### |
2007-Nov-05 Mon
| 4.54
| 4.54
| ###
| ###
| 909,929
| ###
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| 4.58
| ###
| 4.55
|
|
| ###
| ###
| 0.3 |
2007-Nov-01 Thu
| 4.26
| ###
| 4.26
| 4.51
|
|
| ###
| ###
| 0.3 |
2007-Oct-31 Wed
| 4.25
| ###
| 4.23
| 4.28
|
|
| 64.4
| 64.4
| 0.3 |
2007-Oct-30 Tue
| ###
| 4.43
| 4.26
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2007-Oct-29 Mon
| 4.22
| ###
| 4.21
| ###
| 3,453,357
| ###
| 83.9
| 83.9
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
| 2,903,145
| 0
| 87.7
| 87.7
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| 3.88
| 3.89
|
|
| ###
| ###
| 0.3 |
2007-Oct-23 Tue
| 3.89
| ###
| 3.85
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2007-Oct-22 Mon
| 3.89
| ###
| 3.82
| 3.89
| 2,046,954
| 3,909,682
| ###
| ###
| 0.3 |
2007-Oct-19 Fri
| 3.89
| ###
| 3.89
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 3.87
| ###
| 3.87
| 3.88
| 1,013,955
| ###
| 71.8
| 71.8
| 0.3 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
| 1,433,572
| 0
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| 3.82
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| 3.85
| 3.87
| 3.82
| 3.86
| 4,662,184
| ###
| ###
| ###
| 0.3 |
2007-Oct-10 Wed
| 3.84
| 3.89
| 3.83
| 3.89
| 3,216,574
| 12,415,975
| 77.6
| 77.6
| 0.3 |
2007-Oct-09 Tue
| 3.8
| 3.85
| 3.77
| 3.8
|
|
| ###
| ###
| ### |
2007-Oct-08 Mon
| ###
| 3.81
| ###
| 3.79
|
|
| ###
| ###
| ### |
2007-Oct-05 Fri
| 3.7
| 3.7
| ###
| 3.7
| 912,645
| ###
| 62.8
| 62.8
| 0.3 |
2007-Oct-04 Thu
| ###
| 3.73
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2007-Oct-03 Wed
| 3.71
| 3.71
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2007-Oct-02 Tue
| 3.75
| 3.75
| ###
| 3.7
| 3,237,720
| 6,070,725
| ###
| ###
| 0.3 |
2007-Oct-01 Mon
| 3.71
| 3.72
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2007-Sep-28 Fri
| 3.78
| 3.79
| 3.71
| 3.73
|
|
| 20.0
| 20.0
| ### |
2007-Sep-27 Thu
| 3.75
| 3.78
| 3.71
| 3.77
| 2,876,473
| ###
| 65.4
| 65.4
| ### |
2007-Sep-26 Wed
| 3.79
| 3.79
| 3.7
| 3.75
| 2,853,776
| ###
| 20.9
| 20.9
| 0.3 |
2007-Sep-25 Tue
| 3.77
| 3.78
| ###
| 3.78
| 4,335,585
| 8,194,255
| ###
| ###
| 0.3 |
2007-Sep-24 Mon
| 3.72
| 3.75
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2007-Sep-21 Fri
| 3.73
| 3.73
| ###
| 3.72
| 2,474,328
| 4,614,621
| ###
| ###
| 0.3 |
2007-Sep-20 Thu
| 3.85
| 3.85
| 3.72
| 3.74
|
|
| 13.6
| 13.6
| 0.3 |
2007-Sep-19 Wed
| ###
| ###
| 3.73
| 3.75
| 3,426,049
| 6,389,581
| 7.1
| 7.1
| 0.3 |
2007-Sep-18 Tue
| 3.82
| 3.85
| 3.57
| 3.8
| 4,504,470
| 16,711,583
| 44.8
| 44.8
| ### |
2007-Sep-17 Mon
| ###
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 3.72
| ###
| ###
| ###
| 2,349,255
| 0
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| 3.71
| 3.83
| ###
| ###
| 1,869,525
| 3,580,140
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| 3.71
| 3.74
| ###
| ###
| 1,416,640
| ###
| 15.8
| 15.8
| 0.0 |
2007-Sep-11 Tue
| 3.51
| 3.71
| 3.5
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2007-Sep-10 Mon
| 3.42
| 3.53
| 3.42
| 3.51
| 1,086,625
| 3,776,021
| ###
| ###
| ### |
2007-Sep-07 Fri
| 3.43
| 3.59
| 3.43
| 3.57
|
|
| 89.3
| 89.3
| 0.3 |
2007-Sep-06 Thu
| 3.48
| 3.54
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2007-Sep-05 Wed
| 3.53
| 3.59
| 3.5
| 3.52
|
|
| 39.1
| 39.1
| ### |
2007-Sep-04 Tue
| 3.51
| ###
| 3.48
| 3.51
|
|
| 68.0
| 68.0
| ### |
2007-Sep-03 Mon
| 3.41
| 3.5
| 3.41
| 3.5
|
|
| ###
| ###
| 0.3 |
2007-Aug-31 Fri
| ###
| 3.41
| 3.29
| 3.41
| 955,286
| ###
| 61.7
| 61.7
| ### |
2007-Aug-30 Thu
| ###
| ###
| ###
| ###
| 511,477
| 0
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| 3.29
| 982,385
| 0
| ###
| ###
| ### |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| 3.27
| ###
| 929,720
| ###
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| 3.23
|
|
| ###
| ###
| ### |
2007-Aug-23 Thu
| ###
| 3.29
| ###
| 3.26
|
|
| 89.6
| 89.6
| 0.2 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
| 1,125,321
| 0
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
| 1,195,849
| 0
| 25.1
| 25.1
| 0.0 |
2007-Aug-20 Mon
| 3
| ###
| 3
| ###
| 681,487
| ###
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| 2.88
| ###
| 2,148,744
| ###
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| 2.81
| ###
| 3,016,127
| 4,237,658
| 49.8
| 49.8
| 0.0 |
2007-Aug-15 Wed
| ###
| 3.21
| ###
| ###
| 2,005,558
| 3,218,920
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 3.27
| 3.29
| 3.22
| 3.24
| 951,871
| 3,098,340
| 45.0
| 45.0
| ### |
2007-Aug-13 Mon
| ###
| ###
| 3.25
| 3.28
| 1,140,871
| ###
| ###
| ###
| 0.2 |
2007-Aug-10 Fri
| 3.24
| 3.46
| 3.23
| 3.25
|
|
| 71.2
| 71.2
| 0.2 |
2007-Aug-09 Thu
| ###
| 3.42
| 3.25
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
| 958,670
| 0
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 3.2
| 3.2
| ###
| ###
| 389,087
| ###
| 38.9
| 38.9
| 0.0 |
2007-Aug-03 Fri
| 3.27
| 3.28
| 3.21
| 3.21
| 784,354
| 2,545,228
| 26.3
| 26.3
| ### |
2007-Aug-02 Thu
| ###
| ###
| 3.24
| ###
| 1,177,358
| ###
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| 3.2
| 3.25
|
|
| 50.3
| 50.3
| 0.2 |
2007-Jul-31 Tue
| 3.22
| ###
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| 3.22
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2007-Jul-27 Fri
| 3.21
| 3.24
| ###
| ###
| 2,072,582
| 3,357,582
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| 3.42
| 3.44
| 3.27
| 3.29
| 2,870,449
| 9,630,356
| ###
| ###
| ### |
2007-Jul-25 Wed
| 3.4
| 3.45
| ###
| 3.44
| 2,085,959
| 3,598,279
| 77.8
| 77.8
| 0.2 |
2007-Jul-24 Tue
| ###
| 3.48
| ###
| 3.47
|
|
| ###
| ###
| 0.2 |
2007-Jul-23 Mon
| 3.27
| ###
| 3.25
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| 3.23
| 3.29
|
|
| 29.3
| 29.3
| ### |
2007-Jul-19 Thu
| ###
| 3.28
| ###
| 3.28
| 1,985,821
| 3,256,746
| 87.0
| 87.0
| 0.2 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
| 2,180,151
| 0
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 2,865,721
| 0
| 70.2
| 70.2
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| 3.2
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
| 2,206,055
| 0
| 67.8
| 67.8
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
| 1,529,140
| 0
| 71.2
| 71.2
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2007-Jul-06 Fri
| 3.21
| 3.28
| ###
| ###
| 1,679,157
| ###
| 28.1
| 28.1
| 0.0 |
2007-Jul-05 Thu
| ###
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
| 2,827,783
| 0
| 79.2
| 79.2
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
| 1,726,371
| 0
| 33.4
| 33.4
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
| 1,943,082
| 0
| 69.5
| 69.5
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 653,148
| 0
| 77.6
| 77.6
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
| 4,101,224
| 0
| 23.4
| 23.4
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| 3.25
| ###
| 3.22
| 1,687,043
| 2,741,444
| 78.2
| 78.2
| 0.2 |
2007-Jun-15 Fri
| 3.2
| 3.2
| ###
| ###
| 634,970
| 1,015,952
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| 3.21
| 3.24
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2007-Jun-13 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 3.22
| 3.27
| ###
| ###
| 1,642,252
| 2,685,082
| 21.1
| 21.1
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| 3.22
| 2,777,378
| 0
| 7.5
| 7.5
| 0.2 |
2007-Jun-07 Thu
| ###
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
| 2,144,354
| 0
| 73.1
| 73.1
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 3
| ###
| ###
| 3
| 495,145
| 0
| 66.3
| 66.3
| 0.2 |
2007-Jun-01 Fri
| ###
| 3
| ###
| 3
| 1,399,123
| 2,098,684
| 72.0
| 72.0
| 0.2 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
| 3,243,370
| 0
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
| 1,542,772
| 0
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| 3
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| ###
| ###
| 2.85
| ###
| 594,640
| ###
| 73.3
| 73.3
| 0.0 |
2007-May-25 Fri
| 2.8
| 2.89
| 2.79
| 2.86
|
|
| ###
| ###
| 0.2 |
2007-May-24 Thu
| ###
| ###
| 2.82
| 2.83
|
|
| 14.6
| 14.6
| 0.2 |
2007-May-23 Wed
| ###
| ###
| ###
| ###
| 496,129
| 0
| 35.0
| 35.0
| 0.0 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
| 522,780
| 0
| ###
| ###
| 0.0 |
2007-May-21 Mon
| 3
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| 3
| 1,441,326
| 0
| 28.2
| 28.2
| 0.2 |
2007-May-16 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2007-May-15 Tue
| 2.87
| ###
| 2.86
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2007-May-14 Mon
| 2.84
| ###
| 2.84
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2007-May-11 Fri
| 2.86
| 2.87
| 2.83
| 2.84
| 1,106,675
| 3,154,023
| 30.1
| 30.1
| 0.2 |
2007-May-10 Thu
| 2.86
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| 2.85
| 2.87
| 2.84
| 2.85
|
|
| 66.6
| 66.6
| ### |
2007-May-08 Tue
| 2.84
| 2.87
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2007-May-07 Mon
| 2.88
| ###
| 2.87
| ###
| 661,324
| ###
| ###
| ###
| 0.0 |
2007-May-04 Fri
| 2.83
| ###
| 2.82
| 2.87
| 803,142
| ###
| 74.5
| 74.5
| ### |
2007-May-03 Thu
| 2.87
| ###
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2007-May-02 Wed
| 2.87
| ###
| 2.86
| 2.89
| 351,040
| 501,987
| ###
| ###
| ### |
2007-May-01 Tue
| 2.89
| 2.89
| 2.85
| 2.86
| 470,576
| 1,350,553
| ###
| ###
| 0.2 |
2007-Apr-30 Mon
| ###
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| 2.83
| 2.87
| 1,276,282
| ###
| ###
| ###
| ### |
2007-Apr-26 Thu
| ###
| ###
| 2.79
| ###
| 1,860,781
| 2,595,789
| 69.8
| 69.8
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2007-Apr-23 Mon
| ###
| 3.2
| ###
| 3.2
| 1,407,871
| ###
| ###
| ###
| 0.2 |
2007-Apr-20 Fri
| ###
| 3.23
| ###
| 3.2
| 890,852
| 1,438,725
| ###
| ###
| 0.2 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 385,243
| 0
| 64.9
| 64.9
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
| 523,675
| 0
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 3.22
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 3.23
| 3.24
| ###
| 3.22
| 1,252,744
| 2,029,445
| 39.2
| 39.2
| 0.2 |
2007-Apr-12 Thu
| ###
| 3.25
| ###
| 3.23
|
|
| 86.6
| 86.6
| ### |
2007-Apr-11 Wed
| 3.26
| 3.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| 3.25
| ###
| 3.24
|
|
| ###
| ###
| ### |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
| 428,846
| 0
| 31.2
| 31.2
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
| 2,523,577
| 0
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
| 2,086,950
| 0
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| 3.2
| ###
| ###
| 767,978
| ###
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| 3.24
| 3.25
| 3.21
| 3.24
| 1,039,884
| 3,358,825
| 60.4
| 60.4
| ### |
2007-Mar-29 Thu
| 3.22
| 3.27
| 3.2
| 3.24
| 1,378,748
| 4,460,249
| ###
| ###
| ### |
2007-Mar-28 Wed
| 3.4
| 3.4
| 3.21
| ###
| 794,446
| 2,625,644
| 13.8
| 13.8
| 0.0 |
2007-Mar-27 Tue
| 3.42
| 3.44
| ###
| 3.4
|
|
| 31.9
| 31.9
| 0.2 |
2007-Mar-26 Mon
| ###
| 3.42
| ###
| 3.4
| 5,514,151
| ###
| 84.8
| 84.8
| 0.2 |
2007-Mar-23 Fri
| ###
| 3.45
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
| 1,605,827
| 0
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
| 1,330,043
| 0
| 83.9
| 83.9
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
| 1,545,578
| 0
| 65.2
| 65.2
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| 2.84
| ###
| 1,254,243
| 1,781,025
| 78.2
| 78.2
| 0.0 |
2007-Mar-13 Tue
| 2.88
| ###
| 2.86
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2007-Mar-12 Mon
| 2.86
| 2.88
| 2.83
| 2.86
|
|
| ###
| ###
| 0.2 |
2007-Mar-09 Fri
| 2.8
| 2.88
| 2.8
| 2.83
| 2,254,353
| ###
| 75.3
| 75.3
| 0.2 |
2007-Mar-08 Thu
| 2.79
| 2.8
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2007-Mar-07 Wed
| 2.71
| 2.78
| 2.71
| 2.75
|
|
| 74.4
| 74.4
| ### |
2007-Mar-06 Tue
| ###
| 2.75
| ###
| 2.75
| 1,198,022
| 1,647,280
| 82.3
| 82.3
| ### |
2007-Mar-05 Mon
| 2.74
| 2.74
| ###
| ###
| 1,087,343
| 1,489,659
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| 2.76
| ###
| 2.73
|
|
| ###
| ###
| ### |
2007-Mar-01 Thu
| ###
| 2.73
| ###
| 2.7
| 1,518,346
| 2,072,542
| 76.1
| 76.1
| 0.2 |
2007-Feb-28 Wed
| ###
| 2.74
| ###
| ###
| 2,399,876
| ###
| 21.7
| 21.7
| 0.0 |
2007-Feb-27 Tue
| 2.78
| 2.8
| 2.7
| 2.74
|
|
| 28.3
| 28.3
| 0.2 |
2007-Feb-26 Mon
| 2.7
| 2.82
| ###
| 2.82
|
|
| 90.7
| 90.7
| ### |
2007-Feb-23 Fri
| ###
| 2.7
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
| 1,461,745
| 0
| 29.2
| 29.2
| 0.0 |
2007-Feb-21 Wed
| 2.7
| 2.72
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2007-Feb-20 Tue
| 2.73
| 2.74
| ###
| 2.7
| 764,858
| 1,047,855
| 27.5
| 27.5
| 0.2 |
2007-Feb-19 Mon
| 2.73
| 2.76
| 2.7
| 2.74
| 395,976
| ###
| ###
| ###
| 0.2 |
2007-Feb-16 Fri
| 2.72
| 2.75
| 2.72
| 2.74
| 413,643
| ###
| ###
| ###
| 0.2 |
2007-Feb-15 Thu
| 2.73
| 2.74
| ###
| 2.72
|
|
| 35.8
| 35.8
| 0.2 |
2007-Feb-14 Wed
| 2.71
| 2.72
| ###
| 2.7
|
|
| 33.8
| 33.8
| 0.2 |
2007-Feb-13 Tue
| 2.72
| 2.72
| ###
| ###
| 784,854
| ###
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| 2.76
| 2.76
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2007-Feb-09 Fri
| 2.78
| 2.8
| 2.76
| 2.76
|
|
| 25.9
| 25.9
| 0.2 |
2007-Feb-08 Thu
| 2.82
| 2.83
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2007-Feb-07 Wed
| 2.83
| 2.84
| 2.81
| 2.82
| 1,242,159
| ###
| 38.3
| 38.3
| ### |
2007-Feb-06 Tue
| 2.82
| 2.85
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2007-Feb-05 Mon
| 2.79
| 2.85
| 2.79
| 2.82
|
|
| 81.9
| 81.9
| ### |
2007-Feb-02 Fri
| 2.8
| 2.83
| 2.79
| 2.83
| 1,017,144
| 2,858,174
| 76.1
| 76.1
| 0.2 |
2007-Feb-01 Thu
| 2.79
| 2.83
| 2.79
| 2.82
| 1,612,383
| ###
| ###
| ###
| ### |
2007-Jan-31 Wed
| 2.85
| 2.87
| 2.81
| 2.83
|
|
| 35.5
| 35.5
| 0.2 |
2007-Jan-30 Tue
| 2.82
| 2.88
| 2.82
| 2.88
| 1,419,546
| ###
| ###
| ###
| 0.2 |
2007-Jan-29 Mon
| 2.85
| 2.86
| 2.8
| 2.82
| 1,379,642
| 3,904,386
| ###
| ###
| ### |
2007-Jan-25 Thu
| 2.87
| 2.88
| 2.84
| 2.86
| 444,322
| ###
| 35.8
| 35.8
| 0.2 |
2007-Jan-24 Wed
| 2.85
| 2.87
| 2.84
| 2.85
| 889,147
| ###
| ###
| ###
| ### |
2007-Jan-23 Tue
| 2.82
| 2.85
| 2.81
| 2.84
|
|
| ###
| ###
| 0.2 |
2007-Jan-22 Mon
| 2.85
| 2.85
| 2.81
| 2.81
| 944,744
| 2,673,625
| ###
| ###
| ### |
2007-Jan-19 Fri
| 2.76
| 2.84
| 2.76
| 2.84
| 884,125
| 2,475,550
| 87.1
| 87.1
| 0.2 |
2007-Jan-18 Thu
| 2.75
| 2.79
| 2.75
| 2.77
| 419,080
| 1,160,851
| 75.1
| 75.1
| 0.2 |
2007-Jan-17 Wed
| 2.75
| 2.78
| 2.74
| 2.75
| 433,853
| ###
| ###
| ###
| ### |
2007-Jan-16 Tue
| 2.76
| 2.79
| 2.74
| 2.78
| 652,444
| ###
| ###
| ###
| 0.2 |
2007-Jan-15 Mon
| 2.76
| 2.76
| 2.72
| 2.75
| 198,855
| ###
| ###
| ###
| ### |
2007-Jan-12 Fri
| 2.72
| 2.76
| 2.72
| 2.76
|
|
| ###
| ###
| 0.2 |
2007-Jan-11 Thu
| 2.73
| 2.73
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2007-Jan-10 Wed
| 2.73
| 2.74
| 2.71
| 2.73
| 989,979
| ###
| 77.0
| 77.0
| ### |
2007-Jan-09 Tue
| 2.7
| 2.75
| 2.7
| 2.73
|
|
| ###
| ###
| ### |
2007-Jan-08 Mon
| 2.74
| 2.75
| ###
| ###
| 819,885
| 1,127,341
| 24.5
| 24.5
| 0.0 |
2007-Jan-05 Fri
| 2.75
| 2.77
| 2.73
| 2.75
| 625,427
| 1,719,924
| 69.0
| 69.0
| ### |
2007-Jan-04 Thu
| 2.79
| 2.8
| 2.75
| 2.76
| 469,573
| ###
| 33.7
| 33.7
| 0.2 |
2007-Jan-03 Wed
| 2.8
| 2.82
| 2.77
| 2.8
|
|
| 71.0
| 71.0
| 0.2 |
2007-Jan-02 Tue
| 2.82
| 2.82
| 2.78
| 2.78
|
|
| 18.0
| 18.0
| 0.2 |
2006-Dec-29 Fri
| 2.78
| 2.83
| 2.77
| 2.83
|
|
| 79.5
| 79.5
| 0.2 |
2006-Dec-28 Thu
| 2.77
| 2.79
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2006-Dec-27 Wed
| 2.77
| 2.77
| 2.75
| 2.77
| 173,449
| ###
| 61.1
| 61.1
| 0.2 |
2006-Dec-22 Fri
| 2.75
| 2.78
| 2.74
| 2.78
| 256,220
| ###
| ###
| ###
| 0.2 |
2006-Dec-21 Thu
| 2.75
| 2.79
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2006-Dec-20 Wed
| 2.75
| 2.79
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2006-Dec-19 Tue
| 2.77
| 2.78
| 2.74
| 2.78
|
|
| 72.5
| 72.5
| 0.2 |
2006-Dec-18 Mon
| 2.78
| 2.79
| 2.74
| 2.78
| 524,320
| 1,449,744
| 66.3
| 66.3
| 0.2 |
2006-Dec-15 Fri
| 2.76
| 2.8
| 2.76
| 2.77
| 374,822
| ###
| ###
| ###
| 0.2 |
2006-Dec-14 Thu
| 2.7
| 2.77
| 2.7
| 2.76
|
|
| ###
| ###
| 0.2 |
2006-Dec-13 Wed
| 2.75
| 2.75
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2006-Dec-12 Tue
| 2.78
| 2.78
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
2006-Dec-11 Mon
| 2.76
| 2.78
| 2.7
| 2.78
|
|
| ###
| ###
| 0.2 |
2006-Dec-08 Fri
| 2.78
| 2.78
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
2006-Dec-07 Thu
| 2.79
| 2.8
| 2.78
| 2.79
| 339,578
| 947,422
| 68.2
| 68.2
| ### |
2006-Dec-06 Wed
| 2.8
| 2.81
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2006-Dec-05 Tue
| 2.8
| 2.82
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2006-Dec-04 Mon
| 2.83
| 2.85
| 2.75
| 2.83
|
|
| 68.4
| 68.4
| 0.2 |
2006-Dec-01 Fri
| ###
| ###
| 2.88
| ###
| 1,014,252
| 1,460,522
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| 2.81
| ###
| 2.8
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2006-Nov-29 Wed
| 2.8
| 2.84
| 2.78
| 2.84
| 1,000,222
| 2,810,623
| ###
| ###
| 0.2 |
2006-Nov-28 Tue
| 2.71
| 2.81
| ###
| 2.8
| 1,666,174
| 2,340,974
| ###
| ###
| 0.2 |
2006-Nov-27 Mon
| 2.8
| 2.82
| 2.72
| 2.75
| 1,646,850
| 4,561,774
| ###
| ###
| ### |
2006-Nov-24 Fri
| 2.79
| 2.84
| 2.73
| 2.82
| 2,854,489
| 7,949,751
| ###
| ###
| ### |
2006-Nov-23 Thu
| ###
| 2.79
| ###
| 2.79
|
|
| 95.2
| 95.2
| ### |
2006-Nov-22 Wed
| 2.53
| ###
| 2.51
| 2.59
|
|
| 83.3
| 83.3
| 0.2 |
2006-Nov-21 Tue
| 2.52
| 2.55
| 2.45
| 2.51
| 7,622,223
| 19,055,557
| 28.9
| 28.9
| ### |
2006-Nov-20 Mon
| 2.7
| 2.7
| 2.51
| 2.53
| 9,846,820
| ###
| 4.2
| 4.2
| ### |
2006-Nov-17 Fri
| ###
| ###
| 2.75
| 2.75
| 14,611,678
| 20,091,057
| ###
| ###
| ### |
2006-Nov-16 Thu
| ###
| ###
| 2.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 3.88
| 3.88
| 3.82
| 3.85
|
|
| 29.5
| 29.5
| 0.3 |
2006-Nov-14 Tue
| 3.85
| 3.89
| 3.82
| 3.89
|
|
| ###
| ###
| 0.3 |
2006-Nov-13 Mon
| 3.84
| 3.87
| 3.81
| 3.87
| 685,174
| ###
| ###
| ###
| ### |
2006-Nov-10 Fri
| 3.76
| 3.86
| 3.76
| 3.85
|
|
| ###
| ###
| 0.3 |
2006-Nov-09 Thu
| 3.85
| 3.85
| 3.77
| 3.82
| 758,540
| ###
| ###
| ###
| 0.3 |
2006-Nov-08 Wed
| 3.85
| 3.87
| 3.81
| 3.87
| 793,128
| ###
| 74.4
| 74.4
| ### |
2006-Nov-07 Tue
| 3.85
| 3.89
| 3.82
| 3.89
|
|
| 79.5
| 79.5
| 0.3 |
2006-Nov-06 Mon
| 3.85
| 3.88
| 3.78
| 3.88
| 391,755
| 1,500,421
| 71.2
| 71.2
| 0.3 |
2006-Nov-03 Fri
| 3.75
| 3.88
| 3.73
| 3.88
|
|
| 89.1
| 89.1
| 0.3 |
2006-Nov-02 Thu
| 3.73
| 3.77
| 3.55
| 3.73
|
|
| ###
| ###
| ### |
2006-Nov-01 Wed
| 3.81
| 3.84
| 3.77
| 3.84
|
|
| 71.7
| 71.7
| 0.3 |
2006-Oct-31 Tue
| 3.88
| 3.89
| 3.76
| 3.88
|
|
| ###
| ###
| 0.3 |
2006-Oct-30 Mon
| 3.8
| ###
| 3.8
| 3.89
| 1,155,980
| ###
| ###
| ###
| 0.3 |
2006-Oct-27 Fri
| ###
| ###
| 3.75
| 3.75
| 548,883
| 1,029,155
| ###
| ###
| 0.3 |
2006-Oct-26 Thu
| 3.86
| ###
| 3.8
| ###
| 854,744
| ###
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| 3.85
| ###
| 3.8
| ###
| 438,820
| 833,758
| 80.1
| 80.1
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
| 1,408,752
| 0
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
| 2,816,656
| 0
| 71.0
| 71.0
| 0.0 |
2006-Oct-18 Wed
| 3.85
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 3.81
| 3.86
| 3.79
| 3.85
| 1,617,651
| ###
| ###
| ###
| 0.3 |
2006-Oct-16 Mon
| 3.83
| 3.86
| 3.81
| 3.86
|
|
| 71.7
| 71.7
| 0.3 |
2006-Oct-13 Fri
| 3.83
| 3.83
| 3.76
| 3.83
| 801,157
| ###
| ###
| ###
| ### |
2006-Oct-12 Thu
| 3.8
| 3.83
| 3.74
| 3.81
| 1,847,574
| ###
| ###
| ###
| 0.3 |
2006-Oct-11 Wed
| ###
| 3.83
| ###
| 3.83
|
|
| 90.4
| 90.4
| ### |
2006-Oct-10 Tue
| ###
| 3.71
| ###
| 3.71
|
|
| 74.1
| 74.1
| ### |
2006-Oct-09 Mon
| 3.58
| ###
| 3.53
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| 3.53
| 3.58
| 1,261,172
| ###
| 10.8
| 10.8
| 0.3 |
2006-Oct-05 Thu
| 3.54
| ###
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| 3.4
|
|
| 3.1
| 3.1
| 0.2 |
2006-Oct-03 Tue
| ###
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| 3.58
| ###
| 3.56
| ###
| 410,770
| 731,170
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 3.55
| ###
| 3.54
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2006-Sep-28 Thu
| 3.5
| 3.56
| 3.47
| 3.55
| 922,880
| 3,243,923
| ###
| ###
| ### |
2006-Sep-27 Wed
| ###
| 3.5
| ###
| 3.48
| 1,438,083
| 2,516,645
| ###
| ###
| 0.2 |
2006-Sep-26 Tue
| ###
| ###
| 3.28
| ###
| 1,191,443
| ###
| 26.5
| 26.5
| 0.0 |
2006-Sep-25 Mon
| 3.23
| ###
| 3.23
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2006-Sep-22 Fri
| 3.24
| 3.27
| 3.23
| 3.23
|
|
| 28.5
| 28.5
| ### |
2006-Sep-21 Thu
| 3.29
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2006-Sep-20 Wed
| 3.24
| ###
| 3.24
| 3.29
|
|
| 85.0
| 85.0
| ### |
2006-Sep-19 Tue
| ###
| ###
| 3.23
| 3.24
| 2,425,128
| 3,916,581
| ###
| ###
| ### |
2006-Sep-18 Mon
| 3.25
| 3.27
| 3.24
| 3.26
|
|
| 68.7
| 68.7
| 0.2 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2006-Sep-14 Thu
| 3.29
| 3.41
| 3.26
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Sep-13 Wed
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| 3.4
| 3.4
| 3.28
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2006-Sep-11 Mon
| 3.49
| 3.49
| 3.4
| 3.44
|
|
| 34.7
| 34.7
| 0.2 |
2006-Sep-08 Fri
| 3.44
| 3.49
| ###
| 3.49
|
|
| ###
| ###
| ### |
2006-Sep-07 Thu
| 3.41
| 3.48
| 3.41
| 3.47
|
|
| 80.5
| 80.5
| 0.2 |
2006-Sep-06 Wed
| 3.48
| 3.51
| 3.43
| 3.49
| 1,911,325
| ###
| 71.7
| 71.7
| ### |
2006-Sep-05 Tue
| ###
| 3.48
| ###
| 3.48
|
|
| 88.8
| 88.8
| 0.2 |
2006-Sep-04 Mon
| ###
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| 3.25
| ###
| 3.25
| ###
| 906,577
| 1,473,187
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2006-Aug-29 Tue
| 3.24
| 3.28
| 3.23
| 3.28
| 516,020
| 1,679,645
| ###
| ###
| 0.2 |
2006-Aug-28 Mon
| 3.25
| 3.26
| 3.21
| 3.23
| 858,881
| 2,778,480
| ###
| ###
| ### |
2006-Aug-25 Fri
| 3.28
| 3.29
| 3.25
| 3.26
| 660,640
| ###
| ###
| ###
| 0.2 |
2006-Aug-24 Thu
| ###
| ###
| 3.25
| 3.26
|
|
| 20.8
| 20.8
| 0.2 |
2006-Aug-23 Wed
| ###
| ###
| 3.29
| ###
| 612,527
| ###
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| 3.29
| ###
| 1,023,976
| 1,684,440
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| 3.45
| 3.29
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2006-Aug-18 Fri
| ###
| 3.45
| ###
| ###
| 1,693,525
| ###
| 67.2
| 67.2
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 3.4
| 3.4
| 3.29
| ###
| 1,248,572
| 4,176,473
| 28.4
| 28.4
| 0.0 |
2006-Aug-14 Mon
| ###
| 3.41
| 3.25
| ###
| 1,195,180
| 3,979,949
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| 3.41
| 3.45
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2006-Aug-10 Thu
| 3.43
| 3.44
| 3.4
| 3.44
|
|
| 70.8
| 70.8
| 0.2 |
2006-Aug-09 Wed
| 3.5
| 3.5
| 3.43
| 3.43
| 1,856,120
| 6,431,455
| ###
| ###
| 0.2 |
2006-Aug-08 Tue
| 3.5
| 3.57
| 3.47
| 3.55
|
|
| 77.0
| 77.0
| ### |
2006-Aug-07 Mon
| 3.46
| 3.5
| 3.46
| 3.48
| 860,147
| ###
| 75.5
| 75.5
| 0.2 |
2006-Aug-04 Fri
| ###
| ###
| 3.52
| 3.52
| 793,154
| 1,395,951
| ###
| ###
| ### |
2006-Aug-03 Thu
| 3.56
| ###
| 3.55
| ###
| 2,466,921
| 4,378,784
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| 3.55
| 3.59
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
| 3,703,473
| 0
| 74.4
| 74.4
| 0.0 |
2006-Jul-31 Mon
| 3.55
| ###
| 3.53
| ###
| 1,647,888
| 2,908,522
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 3.55
| 3.58
| 3.45
| 3.51
|
|
| 25.4
| 25.4
| ### |
2006-Jul-27 Thu
| 3.58
| ###
| 3.48
| ###
| 1,222,427
| 2,127,022
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| 3.49
| ###
| 3.41
| 3.58
| 2,311,378
| ###
| ###
| ###
| 0.3 |
2006-Jul-25 Tue
| 3.53
| 3.56
| 3.49
| 3.53
| 616,378
| ###
| 70.2
| 70.2
| 0.3 |
2006-Jul-24 Mon
| 3.41
| 3.48
| 3.4
| 3.47
|
|
| ###
| ###
| 0.2 |
2006-Jul-21 Fri
| 3.47
| 3.47
| 3.41
| 3.43
| 1,059,254
| ###
| 25.5
| 25.5
| 0.2 |
2006-Jul-20 Thu
| 3.53
| 3.53
| 3.42
| 3.46
| 885,720
| 3,077,876
| ###
| ###
| 0.2 |
2006-Jul-19 Wed
| 3.52
| 3.52
| 3.4
| 3.47
| 767,229
| ###
| ###
| ###
| 0.2 |
2006-Jul-18 Tue
| 3.45
| ###
| 3.43
| 3.52
|
|
| 86.6
| 86.6
| ### |
2006-Jul-17 Mon
| 3.4
| 3.47
| ###
| 3.45
| 839,748
| ###
| 83.9
| 83.9
| ### |
2006-Jul-14 Fri
| 3.45
| 3.45
| ###
| 3.4
|
|
| 28.5
| 28.5
| 0.2 |
2006-Jul-13 Thu
| 3.44
| 3.5
| 3.42
| 3.47
| 810,981
| ###
| ###
| ###
| 0.2 |
2006-Jul-12 Wed
| 3.46
| 3.55
| 3.46
| 3.46
| 1,677,854
| 5,880,878
| ###
| ###
| 0.2 |
2006-Jul-11 Tue
| 3.57
| 3.57
| 3.41
| 3.46
| 1,959,359
| ###
| ###
| ###
| 0.2 |
2006-Jul-10 Mon
| 3.54
| 3.59
| 3.52
| 3.59
|
|
| ###
| ###
| ### |
2006-Jul-07 Fri
| 3.52
| 3.58
| 3.52
| 3.57
|
|
| ###
| ###
| 0.3 |
2006-Jul-06 Thu
| ###
| 3.55
| ###
| 3.51
|
|
| ###
| ###
| ### |
2006-Jul-05 Wed
| 3.25
| 3.25
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2006-Jul-04 Tue
| 3.25
| 3.29
| 3.23
| 3.26
|
|
| ###
| ###
| 0.2 |
2006-Jul-03 Mon
| ###
| 3.22
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2006-Jun-30 Fri
| ###
| 3.2
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
| 1,218,653
| 0
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
| 1,528,070
| 0
| 86.3
| 86.3
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
| 957,549
| 0
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
| 676,972
| 0
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
| 4,019,788
| 0
| 76.5
| 76.5
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| 3
| 2,859,246
| 0
| ###
| ###
| 0.2 |
2006-Jun-13 Tue
| 3.25
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 3.29
| ###
| 3.26
| 3.28
|
|
| ###
| ###
| 0.2 |
2006-Jun-08 Thu
| ###
| ###
| 3.29
| 3.29
| 778,859
| 1,281,223
| 43.0
| 43.0
| ### |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| 3.43
| ###
| 3.42
| 970,446
| ###
| 87.5
| 87.5
| 0.2 |
2006-Jun-05 Mon
| 3.29
| 3.48
| 3.29
| 3.48
|
|
| ###
| ###
| 0.2 |
2006-Jun-02 Fri
| ###
| ###
| 3.22
| 3.28
| 1,226,586
| ###
| 32.0
| 32.0
| 0.2 |
2006-Jun-01 Thu
| 3.29
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| ###
| ###
| 3.25
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
| 1,060,744
| 0
| ###
| ###
| 0.0 |
2006-May-29 Mon
| 3.43
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-26 Fri
| ###
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-May-25 Thu
| 3.42
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-24 Wed
| ###
| 3.43
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 3.49
| 3.49
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-May-19 Fri
| ###
| 3.47
| ###
| 3.45
|
|
| 79.4
| 79.4
| ### |
2006-May-18 Thu
| 3.46
| 3.46
| 3.42
| 3.43
|
|
| 38.1
| 38.1
| 0.2 |
2006-May-17 Wed
| 3.45
| 3.54
| 3.45
| 3.54
| 2,587,327
| ###
| 83.6
| 83.6
| 0.3 |
2006-May-16 Tue
| 3.47
| 3.52
| 3.46
| 3.49
|
|
| 77.4
| 77.4
| ### |
2006-May-15 Mon
| 3.53
| 3.53
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
2006-May-12 Fri
| 3.55
| ###
| 3.54
| 3.59
|
|
| ###
| ###
| ### |
2006-May-11 Thu
| 3.58
| ###
| 3.58
| ###
| 1,734,728
| ###
| ###
| ###
| 0.0 |
2006-May-10 Wed
| ###
| ###
| 3.58
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2006-May-09 Tue
| 3.53
| 3.59
| 3.52
| 3.56
|
|
| ###
| ###
| 0.3 |
2006-May-08 Mon
| 3.54
| 3.58
| 3.5
| 3.54
| 2,400,556
| ###
| 65.0
| 65.0
| 0.3 |
2006-May-05 Fri
| 3.54
| 3.55
| 3.51
| 3.54
| 2,840,049
| 10,025,372
| ###
| ###
| 0.3 |
2006-May-04 Thu
| ###
| ###
| 3.5
| 3.53
| 2,055,384
| 3,596,922
| ###
| ###
| 0.3 |
2006-May-03 Wed
| 3.45
| ###
| 3.4
| ###
| 6,858,089
| 11,658,751
| 93.0
| 93.0
| 0.0 |
2006-May-02 Tue
| 3.45
| 3.46
| ###
| 3.42
| 6,063,189
| ###
| ###
| ###
| 0.2 |
2006-May-01 Mon
| 3.47
| 3.5
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2006-Apr-28 Fri
| 3.5
| ###
| 3.44
| 3.45
|
|
| 27.2
| 27.2
| ### |
2006-Apr-27 Thu
| 3.86
| 3.86
| 3.53
| 3.55
| 4,908,744
| ###
| 1.8
| 1.8
| ### |
2006-Apr-26 Wed
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 3.81
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| 3.77
| ###
| 3.77
|
|
| ###
| ###
| ### |
2006-Apr-20 Thu
| ###
| ###
| 3.57
| 3.58
|
|
| 28.8
| 28.8
| 0.3 |
2006-Apr-19 Wed
| ###
| ###
| 3.57
| 3.57
| 2,153,652
| ###
| 25.7
| 25.7
| 0.3 |
2006-Apr-18 Tue
| ###
| ###
| 3.56
| 3.58
|
|
| ###
| ###
| 0.3 |
2006-Apr-13 Thu
| ###
| 3.76
| ###
| ###
| 784,847
| ###
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| 3.84
| 3.89
| 3.83
| 3.83
|
|
| 36.7
| 36.7
| ### |
2006-Apr-10 Mon
| 3.8
| 3.86
| 3.78
| 3.81
| 1,062,077
| ###
| 73.1
| 73.1
| 0.3 |
2006-Apr-07 Fri
| 3.85
| 3.85
| 3.82
| 3.84
| 642,679
| 2,464,673
| ###
| ###
| 0.3 |
2006-Apr-06 Thu
| 3.8
| 3.86
| 3.79
| 3.86
| 1,268,356
| ###
| ###
| ###
| 0.3 |
2006-Apr-05 Wed
| 3.8
| 3.84
| 3.78
| 3.8
|
|
| 65.4
| 65.4
| ### |
2006-Apr-04 Tue
| 3.8
| 3.87
| 3.79
| 3.81
|
|
| 72.9
| 72.9
| 0.3 |
2006-Apr-03 Mon
| 3.78
| 3.83
| 3.77
| 3.83
| 845,684
| ###
| 77.3
| 77.3
| ### |
2006-Mar-31 Fri
| 3.8
| 3.84
| 3.77
| 3.83
|
|
| ###
| ###
| ### |
2006-Mar-30 Thu
| 3.78
| 3.82
| 3.75
| 3.81
|
|
| 74.7
| 74.7
| 0.3 |
2006-Mar-29 Wed
| 3.78
| 3.79
| 3.74
| 3.78
|
|
| ###
| ###
| 0.3 |
2006-Mar-28 Tue
| 3.79
| 3.83
| 3.75
| 3.81
| 2,773,377
| ###
| ###
| ###
| 0.3 |
2006-Mar-27 Mon
| 3.75
| 3.78
| 3.72
| 3.78
| 1,294,447
| 4,854,176
| ###
| ###
| 0.3 |
2006-Mar-24 Fri
| ###
| 3.73
| ###
| 3.73
| 1,159,557
| 2,162,573
| 82.2
| 82.2
| ### |
2006-Mar-23 Thu
| ###
| ###
| 3.57
| ###
| 643,774
| ###
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| 3.54
| ###
| 3.52
| ###
| 1,749,320
| ###
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| 3.57
| 3.57
| 3.53
| 3.53
| 1,656,182
| 5,879,446
| 24.7
| 24.7
| 0.3 |
2006-Mar-20 Mon
| 3.59
| ###
| 3.57
| 3.59
| 704,288
| 1,257,154
| 67.1
| 67.1
| ### |
2006-Mar-17 Fri
| ###
| ###
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
2006-Mar-16 Thu
| 3.58
| ###
| 3.53
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2006-Mar-15 Wed
| ###
| 3.7
| 3.55
| ###
| 1,334,282
| 4,836,772
| 26.6
| 26.6
| 0.0 |
2006-Mar-14 Tue
| ###
| 3.72
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2006-Mar-13 Mon
| 3.53
| ###
| 3.52
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2006-Mar-10 Fri
| 3.52
| 3.56
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2006-Mar-09 Thu
| 3.52
| 3.53
| 3.49
| 3.53
|
|
| ###
| ###
| 0.3 |
2006-Mar-08 Wed
| 3.58
| 3.58
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2006-Mar-07 Tue
| 3.53
| 3.59
| 3.52
| 3.58
|
|
| ###
| ###
| 0.3 |
2006-Mar-06 Mon
| 3.54
| 3.58
| 3.53
| 3.53
| 480,854
| ###
| 33.9
| 33.9
| 0.3 |
|