eg: Prices for BHP
Currently Thu 24-May-16 09:54:23 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CGF) CHALLENGER LIMITED Daily Prices Page 8...
TOC Company Info for CGF Limits 
| Listing Code | CGF |
| Listing Name | CHALLENGER LIMITED |
| GICS Sector | Financial Services |
| ISIN Name | CHALLENGER F.S.G.LTD |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000CGF5 |
Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for CGF .. Wednesday 15th May 2024
CGF is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CGF Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.3 |
|---|---|---|---|---|---|---|---|---|---|
| 2007-Jul-12 Thu | 5.8 | 5.83 | 5.76 | 5.8 | 530,554 | ### | ### | ### | 0.4 |
| 2007-Jul-11 Wed | 5.79 | 5.8 | ### | 5.73 | 1,723,926 | 4,999,385 | ### | ### | ### |
| 2007-Jul-10 Tue | ### | ### | 5.86 | 5.87 | 19.1 | 19.1 | ### | ||
| 2007-Jul-09 Mon | ### | 6 | 5.89 | ### | 70.9 | 70.9 | 0.0 | ||
| 2007-Jul-06 Fri | ### | ### | 5.87 | ### | 1,673,484 | 4,911,675 | ### | ### | 0.0 |
| 2007-Jul-05 Thu | 5.85 | ### | 5.82 | ### | ### | ### | 0.0 | ||
| 2007-Jul-04 Wed | 5.7 | 5.84 | 5.7 | 5.81 | 85.2 | 85.2 | ### | ||
| 2007-Jul-03 Tue | 5.87 | 5.89 | ### | 5.73 | 20.5 | 20.5 | ### | ||
| 2007-Jul-02 Mon | ### | ### | 5.85 | 5.85 | ### | ### | 0.4 | ||
| 2007-Jun-29 Fri | 5.85 | ### | 5.82 | 5.83 | ### | ### | ### | ||
| 2007-Jun-28 Thu | 5.82 | 5.88 | 5.81 | 5.85 | 64.9 | 64.9 | 0.4 | ||
| 2007-Jun-27 Wed | 5.84 | ### | 5.81 | 5.81 | 2,358,082 | 6,850,228 | 49.0 | 49.0 | ### |
| 2007-Jun-26 Tue | ### | ### | 5.84 | 5.85 | 38.7 | 38.7 | 0.4 | ||
| 2007-Jun-25 Mon | ### | ### | 5.86 | 5.89 | 1,832,427 | ### | ### | ### | ### |
| 2007-Jun-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Jun-21 Thu | ### | ### | ### | ### | 3,411,158 | 0 | 34.7 | 34.7 | 0.0 |
| 2007-Jun-20 Wed | ### | ### | ### | ### | 89.7 | 89.7 | 0.0 | ||
| 2007-Jun-19 Tue | ### | 5.74 | 5.57 | ### | 81.0 | 81.0 | 0.0 | ||
| 2007-Jun-18 Mon | 5.7 | 5.76 | ### | ### | 1,616,424 | ### | ### | ### | 0.0 |
| 2007-Jun-15 Fri | 5.72 | 5.79 | ### | ### | ### | ### | 0.0 | ||
| 2007-Jun-14 Thu | 5.77 | 5.78 | 5.71 | 5.77 | 66.9 | 66.9 | 0.4 | ||
| 2007-Jun-13 Wed | 5.7 | 5.73 | ### | 5.7 | 1,200,076 | ### | ### | ### | 0.4 |
| 2007-Jun-12 Tue | ### | 5.78 | ### | 5.77 | 1,152,482 | 3,330,672 | 85.1 | 85.1 | 0.4 |
| 2007-Jun-08 Fri | ### | ### | 5.55 | ### | ### | ### | 0.0 | ||
| 2007-Jun-07 Thu | 5.7 | 5.76 | ### | 5.71 | 61.7 | 61.7 | 0.4 | ||
| 2007-Jun-06 Wed | ### | ### | 5.77 | 5.83 | 26.9 | 26.9 | ### | ||
| 2007-Jun-05 Tue | 6 | 6 | ### | ### | ### | ### | 0.0 | ||
| 2007-Jun-04 Mon | 6 | ### | ### | ### | 37.2 | 37.2 | 0.0 | ||
| 2007-Jun-01 Fri | ### | ### | ### | ### | 3,536,158 | 0 | ### | ### | 0.0 |
| 2007-May-31 Thu | 5.85 | ### | 5.85 | ### | 67.0 | 67.0 | 0.0 | ||
| 2007-May-30 Wed | 5.77 | ### | 5.75 | 5.83 | 79.8 | 79.8 | ### | ||
| 2007-May-29 Tue | ### | 5.81 | ### | 5.79 | 87.2 | 87.2 | ### | ||
| 2007-May-28 Mon | 5.75 | 5.77 | ### | ### | 1,350,871 | ### | 23.9 | 23.9 | 0.0 |
| 2007-May-25 Fri | 5.73 | 5.73 | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2007-May-24 Thu | 5.75 | 5.85 | 5.73 | 5.74 | ### | ### | 0.4 | ||
| 2007-May-23 Wed | 5.74 | ### | 5.73 | 5.8 | 1,921,175 | ### | ### | ### | 0.4 |
| 2007-May-22 Tue | 5.87 | 5.89 | ### | 5.71 | 1,228,071 | ### | ### | ### | 0.4 |
| 2007-May-21 Mon | 5.85 | ### | 5.8 | 5.89 | 1,560,959 | 4,526,781 | 71.3 | 71.3 | ### |
| 2007-May-18 Fri | 5.85 | 5.89 | 5.75 | 5.76 | 1,068,679 | ### | ### | ### | ### |
| 2007-May-17 Thu | 5.71 | ### | 5.71 | 5.87 | 2,279,346 | ### | 85.8 | 85.8 | ### |
| 2007-May-16 Wed | 5.58 | 5.72 | 5.53 | ### | 1,861,540 | ### | 81.2 | 81.2 | 0.0 |
| 2007-May-15 Tue | 5.53 | 5.57 | 5.52 | 5.53 | 1,149,150 | ### | 70.4 | 70.4 | ### |
| 2007-May-14 Mon | 5.53 | 5.59 | 5.51 | 5.53 | 823,849 | ### | 68.2 | 68.2 | ### |
| 2007-May-11 Fri | 5.44 | 5.53 | 5.42 | 5.47 | 695,375 | 3,807,178 | ### | ### | ### |
| 2007-May-10 Thu | 5.5 | 5.55 | 5.42 | 5.42 | 1,135,651 | 6,229,045 | ### | ### | 0.4 |
| 2007-May-09 Wed | ### | 5.52 | ### | 5.48 | ### | ### | ### | ||
| 2007-May-08 Tue | 5.45 | 5.48 | ### | ### | 1,277,472 | 3,500,273 | ### | ### | 0.0 |
| 2007-May-07 Mon | ### | ### | 5.47 | 5.5 | 976,841 | ### | ### | ### | 0.4 |
| 2007-May-04 Fri | ### | 5.58 | ### | 5.58 | 1,356,170 | ### | 88.9 | 88.9 | 0.4 |
| 2007-May-03 Thu | ### | 5.4 | ### | ### | 1,054,080 | ### | 23.1 | 23.1 | 0.0 |
| 2007-May-02 Wed | ### | ### | ### | ### | 67.3 | 67.3 | 0.0 | ||
| 2007-May-01 Tue | 5.27 | 5.4 | 5.27 | ### | 864,143 | ### | 82.2 | 82.2 | 0.0 |
| 2007-Apr-30 Mon | 5.28 | ### | 5.28 | 5.29 | 2,420,722 | ### | ### | ### | 0.4 |
| 2007-Apr-27 Fri | ### | ### | 5.26 | 5.29 | 3,822,957 | 10,054,376 | ### | ### | 0.4 |
| 2007-Apr-26 Thu | 5.43 | 5.45 | ### | ### | 1,610,577 | 4,388,822 | 29.8 | 29.8 | 0.0 |
| 2007-Apr-24 Tue | 5.54 | 5.54 | ### | ### | 1,157,778 | 3,207,045 | ### | ### | 0.0 |
| 2007-Apr-23 Mon | 5.43 | 5.54 | ### | 5.54 | 1,879,788 | ### | ### | ### | 0.4 |
| 2007-Apr-20 Fri | ### | 5.43 | ### | 5.4 | 72.3 | 72.3 | 0.4 | ||
| 2007-Apr-19 Thu | 5.41 | 5.45 | 5.24 | 5.24 | ### | ### | 0.4 | ||
| 2007-Apr-18 Wed | 5.5 | ### | ### | 5.4 | 2,836,520 | 0 | ### | ### | 0.4 |
| 2007-Apr-17 Tue | 5.26 | 5.58 | 5.25 | 5.49 | ### | ### | 0.4 | ||
| 2007-Apr-16 Mon | 5.24 | 5.26 | 5.23 | 5.25 | 1,465,054 | ### | ### | ### | 0.4 |
| 2007-Apr-13 Fri | 5.25 | 5.27 | 5.2 | 5.24 | ### | ### | 0.4 | ||
| 2007-Apr-12 Thu | 5.2 | 5.22 | ### | 5.2 | ### | ### | ### | ||
| 2007-Apr-11 Wed | ### | 5.23 | ### | 5.2 | 3,020,076 | ### | ### | ### | ### |
| 2007-Apr-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-05 Thu | ### | ### | 4.85 | ### | ### | ### | 0.0 | ||
| 2007-Apr-04 Wed | ### | ### | ### | ### | 3,748,541 | 0 | ### | ### | 0.0 |
| 2007-Apr-03 Tue | 4.82 | ### | 4.82 | ### | 2,531,944 | 6,101,985 | 77.8 | 77.8 | 0.0 |
| 2007-Apr-02 Mon | 4.78 | 4.82 | 4.75 | 4.8 | ### | ### | 0.3 | ||
| 2007-Mar-30 Fri | 4.74 | 4.78 | ### | 4.77 | 1,670,471 | 3,992,425 | ### | ### | ### |
| 2007-Mar-29 Thu | ### | 4.72 | ### | 4.72 | 78.0 | 78.0 | 0.3 | ||
| 2007-Mar-28 Wed | ### | 4.71 | ### | ### | 71.1 | 71.1 | 0.0 | ||
| 2007-Mar-27 Tue | ### | 4.75 | ### | 4.74 | 1,922,640 | 4,566,270 | ### | ### | 0.3 |
| 2007-Mar-26 Mon | ### | 4.7 | ### | ### | ### | ### | 0.0 | ||
| 2007-Mar-23 Fri | 4.7 | 4.71 | 4.58 | 4.58 | 11.7 | 11.7 | 0.3 | ||
| 2007-Mar-22 Thu | 4.73 | 4.74 | ### | 4.74 | 3,832,747 | ### | ### | ### | 0.3 |
| 2007-Mar-21 Wed | 4.75 | 4.75 | ### | ### | 24.4 | 24.4 | 0.0 | ||
| 2007-Mar-20 Tue | 4.7 | 4.75 | ### | ### | ### | ### | 0.0 | ||
| 2007-Mar-19 Mon | ### | 4.73 | ### | 4.7 | ### | ### | 0.3 | ||
| 2007-Mar-16 Fri | ### | 4.71 | ### | ### | 1,646,784 | 3,878,176 | ### | ### | 0.0 |
| 2007-Mar-15 Thu | ### | ### | ### | ### | 2,986,372 | 0 | 28.2 | 28.2 | 0.0 |
| 2007-Mar-14 Wed | ### | 4.75 | 4.55 | 4.57 | 1,502,472 | ### | ### | ### | ### |
| 2007-Mar-13 Tue | 4.86 | 4.86 | 4.76 | 4.78 | 1,210,885 | 5,824,356 | ### | ### | ### |
| 2007-Mar-12 Mon | ### | 4.81 | ### | 4.8 | 802,776 | 1,930,676 | ### | ### | 0.3 |
| 2007-Mar-09 Fri | 4.72 | 4.73 | ### | 4.71 | 33.7 | 33.7 | ### | ||
| 2007-Mar-08 Thu | 4.59 | ### | 4.59 | ### | ### | ### | 0.0 | ||
| 2007-Mar-07 Wed | 4.72 | 4.74 | ### | ### | 1,471,183 | ### | 17.9 | 17.9 | 0.0 |
| 2007-Mar-06 Tue | ### | 4.7 | ### | ### | 62.6 | 62.6 | 0.0 | ||
| 2007-Mar-05 Mon | ### | 4.71 | 4.56 | ### | ### | ### | 0.0 | ||
| 2007-Mar-02 Fri | 4.7 | 4.78 | ### | 4.71 | 71.2 | 71.2 | ### | ||
| 2007-Mar-01 Thu | ### | 4.77 | ### | 4.72 | 3,782,854 | ### | ### | ### | 0.3 |
| 2007-Feb-28 Wed | 4.45 | ### | 4.42 | ### | 5,060,543 | ### | 81.8 | 81.8 | 0.0 |
| 2007-Feb-27 Tue | 4.71 | 4.74 | ### | ### | ### | ### | 0.0 | ||
| 2007-Feb-26 Mon | ### | ### | 4.55 | 4.72 | 9.3 | 9.3 | 0.3 | ||
| 2007-Feb-23 Fri | 4.58 | 4.72 | 4.58 | 4.72 | 3,495,685 | ### | 87.6 | 87.6 | 0.3 |
| 2007-Feb-22 Thu | 4.53 | 4.58 | 4.5 | 4.55 | ### | ### | 0.3 | ||
| 2007-Feb-21 Wed | 4.55 | 4.56 | 4.47 | 4.52 | 2,139,582 | ### | ### | ### | 0.3 |
| 2007-Feb-20 Tue | 4.53 | 4.56 | 4.51 | 4.56 | 2,659,425 | ### | ### | ### | 0.3 |
| 2007-Feb-19 Mon | 4.59 | 4.59 | 4.52 | 4.55 | 1,223,388 | ### | 27.0 | 27.0 | 0.3 |
| 2007-Feb-16 Fri | ### | ### | 4.54 | 4.58 | ### | ### | 0.3 | ||
| 2007-Feb-15 Thu | 4.59 | ### | 4.57 | 4.59 | 1,628,272 | ### | 69.0 | 69.0 | 0.3 |
| 2007-Feb-14 Wed | 4.46 | 4.56 | 4.4 | 4.56 | ### | ### | 0.3 | ||
| 2007-Feb-13 Tue | ### | 4.45 | ### | 4.41 | 1,273,557 | ### | ### | ### | ### |
| 2007-Feb-12 Mon | 4.44 | 4.45 | ### | ### | 26.0 | 26.0 | 0.0 | ||
| 2007-Feb-09 Fri | 4.45 | 4.47 | 4.42 | 4.44 | 30.6 | 30.6 | 0.3 | ||
| 2007-Feb-08 Thu | 4.43 | 4.47 | 4.41 | 4.47 | 1,932,985 | 8,582,453 | 74.5 | 74.5 | ### |
| 2007-Feb-07 Wed | 4.45 | 4.49 | 4.41 | 4.42 | ### | ### | 0.3 | ||
| 2007-Feb-06 Tue | ### | 4.45 | ### | 4.41 | ### | ### | ### | ||
| 2007-Feb-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Feb-02 Fri | 4.42 | 4.44 | ### | ### | 1,436,549 | ### | 29.2 | 29.2 | 0.0 |
| 2007-Feb-01 Thu | 4.41 | 4.46 | 4.4 | 4.42 | 1,344,680 | ### | 69.3 | 69.3 | 0.3 |
| 2007-Jan-31 Wed | 4.45 | 4.49 | ### | ### | 25.6 | 25.6 | 0.0 | ||
| 2007-Jan-30 Tue | 4.44 | 4.46 | 4.4 | 4.42 | 2,345,152 | 10,389,023 | 32.1 | 32.1 | 0.3 |
| 2007-Jan-29 Mon | 4.49 | 4.49 | 4.42 | 4.43 | ### | ### | ### | ||
| 2007-Jan-25 Thu | 4.47 | 4.49 | ### | ### | 4,457,529 | 10,007,152 | ### | ### | 0.0 |
| 2007-Jan-24 Wed | 4.49 | 4.5 | 4.41 | 4.45 | 2,739,744 | 12,205,559 | ### | ### | 0.3 |
| 2007-Jan-23 Tue | ### | 4.47 | ### | 4.45 | 1,527,670 | 3,414,342 | ### | ### | 0.3 |
| 2007-Jan-22 Mon | ### | 4.4 | ### | ### | 28.0 | 28.0 | 0.0 | ||
| 2007-Jan-19 Fri | ### | 4.4 | ### | ### | 2,070,253 | 4,554,556 | 63.9 | 63.9 | 0.0 |
| 2007-Jan-18 Thu | ### | 4.46 | 4.29 | ### | 3,423,657 | ### | 80.4 | 80.4 | 0.0 |
| 2007-Jan-17 Wed | ### | ### | ### | 4.24 | 2,591,449 | 0 | 83.8 | 83.8 | 0.3 |
| 2007-Jan-16 Tue | ### | 4.2 | ### | ### | 1,723,950 | ### | ### | ### | 0.0 |
| 2007-Jan-15 Mon | ### | ### | ### | ### | 1,335,841 | 0 | 81.4 | 81.4 | 0.0 |
| 2007-Jan-12 Fri | ### | ### | 4 | ### | 61.8 | 61.8 | 0.0 | ||
| 2007-Jan-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Jan-10 Wed | ### | ### | ### | ### | 1,381,822 | 0 | ### | ### | 0.0 |
| 2007-Jan-09 Tue | ### | ### | ### | ### | 773,547 | 0 | 73.9 | 73.9 | 0.0 |
| 2007-Jan-08 Mon | ### | ### | ### | ### | 1,113,879 | 0 | 32.0 | 32.0 | 0.0 |
| 2007-Jan-05 Fri | ### | 4.22 | ### | ### | 565,950 | 1,194,154 | ### | ### | 0.0 |
| 2007-Jan-04 Thu | 4.23 | 4.25 | ### | ### | 433,223 | ### | 29.4 | 29.4 | 0.0 |
| 2007-Jan-03 Wed | ### | 4.25 | ### | 4.22 | 76.8 | 76.8 | ### | ||
| 2007-Jan-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Dec-29 Fri | ### | ### | ### | ### | 12.5 | 12.5 | 0.0 | ||
| 2006-Dec-28 Thu | 4.2 | 4.2 | ### | ### | 584,341 | ### | 18.1 | 18.1 | 0.0 |
| 2006-Dec-27 Wed | ### | 4.2 | ### | 4.2 | 232,274 | 487,775 | ### | ### | ### |
| 2006-Dec-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Dec-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Dec-20 Wed | ### | ### | ### | ### | 79.3 | 79.3 | 0.0 | ||
| 2006-Dec-19 Tue | ### | ### | ### | ### | 780,746 | 0 | ### | ### | 0.0 |
| 2006-Dec-18 Mon | ### | ### | ### | ### | 6,027,555 | 0 | ### | ### | 0.0 |
| 2006-Dec-15 Fri | ### | ### | ### | ### | 2,550,283 | 0 | 76.0 | 76.0 | 0.0 |
| 2006-Dec-14 Thu | 4 | ### | 4 | ### | 741,478 | 1,482,956 | 71.1 | 71.1 | 0.0 |
| 2006-Dec-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Dec-12 Tue | 3.85 | ### | 3.84 | ### | ### | ### | 0.0 | ||
| 2006-Dec-11 Mon | 3.83 | 3.83 | 3.75 | 3.81 | 31.4 | 31.4 | 0.3 | ||
| 2006-Dec-08 Fri | 3.89 | ### | 3.85 | 3.85 | 1,679,250 | 3,232,556 | 25.8 | 25.8 | 0.3 |
| 2006-Dec-07 Thu | ### | ### | 3.86 | 3.89 | 31.9 | 31.9 | 0.3 | ||
| 2006-Dec-06 Wed | ### | ### | 3.89 | ### | 24.0 | 24.0 | 0.0 | ||
| 2006-Dec-05 Tue | ### | ### | ### | ### | 1,212,053 | 0 | 26.7 | 26.7 | 0.0 |
| 2006-Dec-04 Mon | ### | ### | 3.88 | ### | 70.1 | 70.1 | 0.0 | ||
| 2006-Dec-01 Fri | ### | ### | 3.88 | ### | 29.5 | 29.5 | 0.0 | ||
| 2006-Nov-30 Thu | ### | ### | 3.87 | ### | 5,540,224 | ### | 76.8 | 76.8 | 0.0 |
| 2006-Nov-29 Wed | 3.8 | 3.82 | 3.77 | 3.82 | 2,561,079 | ### | 64.7 | 64.7 | 0.3 |
| 2006-Nov-28 Tue | 3.73 | 3.8 | 3.72 | 3.76 | 1,631,252 | ### | ### | ### | 0.3 |
| 2006-Nov-27 Mon | 3.75 | 3.82 | 3.73 | 3.78 | 2,418,278 | ### | ### | ### | 0.3 |
| 2006-Nov-24 Fri | ### | 3.75 | ### | 3.73 | 1,676,384 | 3,143,220 | 77.6 | 77.6 | ### |
| 2006-Nov-23 Thu | 3.7 | 3.75 | ### | 3.7 | ### | ### | 0.3 | ||
| 2006-Nov-22 Wed | ### | 3.7 | ### | ### | 1,487,087 | ### | ### | ### | 0.0 |
| 2006-Nov-21 Tue | ### | ### | ### | ### | 2,082,546 | 0 | ### | ### | 0.0 |
| 2006-Nov-20 Mon | 3.74 | 3.74 | 3.59 | ### | 13.8 | 13.8 | 0.0 | ||
| 2006-Nov-17 Fri | 3.59 | 3.74 | 3.58 | 3.74 | 12,774,240 | ### | 92.4 | 92.4 | 0.3 |
| 2006-Nov-16 Thu | 3.56 | ### | 3.56 | ### | 2,114,846 | 3,764,425 | 83.9 | 83.9 | 0.0 |
| 2006-Nov-15 Wed | 3.47 | ### | 3.47 | 3.58 | ### | ### | 0.3 | ||
| 2006-Nov-14 Tue | 3.42 | 3.48 | 3.42 | 3.48 | 1,737,381 | ### | ### | ### | 0.2 |
| 2006-Nov-13 Mon | ### | 3.43 | ### | 3.42 | 1,656,358 | 2,840,653 | 80.6 | 80.6 | 0.2 |
| 2006-Nov-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Nov-09 Thu | ### | ### | 3.29 | ### | 38.1 | 38.1 | 0.0 | ||
| 2006-Nov-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Nov-07 Tue | 3.4 | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2006-Nov-06 Mon | ### | ### | ### | ### | 767,470 | 0 | 66.1 | 66.1 | 0.0 |
| 2006-Nov-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Nov-02 Thu | 3.41 | 3.44 | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2006-Nov-01 Wed | 3.45 | 3.48 | 3.42 | 3.42 | ### | ### | 0.2 | ||
| 2006-Oct-31 Tue | 3.44 | 3.46 | ### | 3.43 | ### | ### | 0.2 | ||
| 2006-Oct-30 Mon | 3.4 | 3.47 | ### | 3.45 | 78.4 | 78.4 | ### | ||
| 2006-Oct-27 Fri | 3.43 | 3.47 | ### | 3.4 | 3,272,179 | ### | ### | ### | 0.2 |
| 2006-Oct-26 Thu | 3.47 | 3.5 | 3.44 | 3.46 | 2,258,847 | ### | 31.4 | 31.4 | 0.2 |
| 2006-Oct-25 Wed | 3.49 | 3.51 | 3.45 | 3.47 | 2,639,026 | ### | 29.3 | 29.3 | 0.2 |
| 2006-Oct-24 Tue | 3.45 | 3.52 | 3.43 | 3.49 | 3,579,245 | 12,437,876 | 82.7 | 82.7 | ### |
| 2006-Oct-23 Mon | 3.44 | 3.45 | 3.4 | 3.41 | 2,172,742 | 7,441,641 | ### | ### | ### |
| 2006-Oct-20 Fri | 3.5 | 3.5 | 3.41 | 3.45 | 2,219,475 | 7,668,286 | 18.1 | 18.1 | ### |
| 2006-Oct-19 Thu | 3.43 | 3.49 | 3.43 | 3.48 | 80.7 | 80.7 | 0.2 | ||
| 2006-Oct-18 Wed | 3.46 | 3.47 | 3.41 | 3.46 | ### | ### | 0.2 | ||
| 2006-Oct-17 Tue | 3.48 | 3.5 | 3.43 | 3.46 | 35.0 | 35.0 | 0.2 | ||
| 2006-Oct-16 Mon | 3.49 | 3.49 | 3.46 | 3.47 | 1,172,952 | ### | 27.7 | 27.7 | 0.2 |
| 2006-Oct-13 Fri | 3.51 | 3.52 | 3.46 | 3.47 | ### | ### | 0.2 | ||
| 2006-Oct-12 Thu | 3.49 | 3.49 | 3.44 | 3.48 | ### | ### | 0.2 | ||
| 2006-Oct-11 Wed | 3.48 | 3.51 | 3.47 | 3.49 | 1,322,326 | ### | 63.2 | 63.2 | ### |
| 2006-Oct-10 Tue | 3.52 | 3.55 | 3.46 | 3.48 | ### | ### | 0.2 | ||
| 2006-Oct-09 Mon | 3.52 | 3.54 | 3.48 | 3.5 | 657,748 | ### | 28.6 | 28.6 | 0.3 |
| 2006-Oct-06 Fri | 3.52 | 3.58 | 3.5 | 3.54 | 69.7 | 69.7 | 0.3 | ||
| 2006-Oct-05 Thu | 3.47 | 3.53 | 3.47 | 3.52 | 1,203,141 | ### | ### | ### | ### |
| 2006-Oct-04 Wed | 3.49 | 3.5 | 3.44 | 3.44 | 1,047,842 | ### | ### | ### | 0.2 |
| 2006-Oct-03 Tue | 3.47 | 3.52 | 3.44 | 3.49 | 75.3 | 75.3 | ### | ||
| 2006-Oct-02 Mon | 3.46 | 3.48 | 3.43 | 3.45 | 225,980 | ### | ### | ### | ### |
| 2006-Sep-29 Fri | 3.43 | 3.49 | 3.43 | 3.47 | 72.6 | 72.6 | 0.2 | ||
| 2006-Sep-28 Thu | 3.5 | 3.51 | 3.43 | 3.45 | 15.5 | 15.5 | ### | ||
| 2006-Sep-27 Wed | 3.4 | 3.5 | ### | 3.5 | 1,403,688 | 2,456,454 | 85.6 | 85.6 | 0.3 |
| 2006-Sep-26 Tue | ### | 3.42 | ### | ### | ### | ### | 0.0 | ||
| 2006-Sep-25 Mon | ### | 3.42 | ### | ### | 1,150,879 | ### | ### | ### | 0.0 |
| 2006-Sep-22 Fri | 3.49 | 3.49 | ### | 3.41 | 2,320,457 | ### | 12.8 | 12.8 | ### |
| 2006-Sep-21 Thu | 3.45 | 3.49 | 3.4 | 3.42 | 9,320,240 | 32,108,226 | 28.9 | 28.9 | 0.2 |
| 2006-Sep-20 Wed | 3.54 | 3.57 | 3.43 | 3.5 | 25.3 | 25.3 | 0.3 | ||
| 2006-Sep-19 Tue | 3.54 | 3.59 | 3.53 | 3.58 | ### | ### | 0.3 | ||
| 2006-Sep-18 Mon | 3.54 | 3.57 | 3.5 | 3.56 | 1,129,771 | 3,993,740 | ### | ### | 0.3 |
| 2006-Sep-15 Fri | 3.55 | 3.56 | 3.48 | 3.51 | ### | ### | ### | ||
| 2006-Sep-14 Thu | 3.57 | 3.59 | 3.55 | 3.56 | 24.7 | 24.7 | 0.3 | ||
| 2006-Sep-13 Wed | ### | ### | 3.5 | 3.56 | 22.7 | 22.7 | 0.3 | ||
| 2006-Sep-12 Tue | 3.5 | 3.59 | 3.5 | 3.55 | 90.3 | 90.3 | ### | ||
| 2006-Sep-11 Mon | ### | ### | 3.54 | 3.54 | 1,778,847 | 3,148,559 | ### | ### | 0.3 |
| 2006-Sep-08 Fri | 3.59 | ### | 3.55 | ### | 719,258 | 1,276,682 | ### | ### | 0.0 |
| 2006-Sep-07 Thu | 3.51 | ### | 3.45 | ### | 85.8 | 85.8 | 0.0 | ||
| 2006-Sep-06 Wed | 3.58 | ### | 3.56 | 3.57 | 1,617,570 | 2,879,274 | 35.3 | 35.3 | 0.3 |
| 2006-Sep-05 Tue | 3.52 | ### | 3.51 | 3.56 | ### | ### | 0.3 | ||
| 2006-Sep-04 Mon | 3.5 | 3.53 | 3.48 | 3.52 | 72.4 | 72.4 | ### | ||
| 2006-Sep-01 Fri | 3.52 | 3.52 | 3.46 | 3.47 | 20.6 | 20.6 | 0.2 | ||
| 2006-Aug-31 Thu | 3.42 | 3.52 | 3.4 | 3.51 | 3,979,887 | ### | 84.5 | 84.5 | ### |
| 2006-Aug-30 Wed | 3.42 | 3.45 | ### | 3.42 | 1,556,877 | ### | ### | ### | 0.2 |
| 2006-Aug-29 Tue | 3.47 | 3.47 | ### | 3.43 | ### | ### | 0.2 | ||
| 2006-Aug-28 Mon | 3.49 | 3.54 | ### | 3.43 | ### | ### | 0.2 | ||
| 2006-Aug-25 Fri | ### | ### | ### | ### | 2,233,786 | 0 | ### | ### | 0.0 |
| 2006-Aug-24 Thu | 3.25 | ### | 3.2 | ### | 3,056,055 | 4,889,688 | ### | ### | 0.0 |
| 2006-Aug-23 Wed | 3.2 | 3.24 | ### | 3.21 | 731,743 | 1,185,423 | 67.3 | 67.3 | ### |
| 2006-Aug-22 Tue | 3.23 | 3.25 | ### | 3.22 | ### | ### | 0.2 | ||
| 2006-Aug-21 Mon | 3.24 | 3.28 | ### | 3.22 | ### | ### | 0.2 | ||
| 2006-Aug-18 Fri | ### | 3.25 | ### | ### | ### | ### | 0.0 | ||
| 2006-Aug-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Aug-16 Wed | ### | ### | ### | ### | 1,313,057 | 0 | ### | ### | 0.0 |
| 2006-Aug-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Aug-14 Mon | ### | ### | ### | ### | 568,927 | 0 | 73.0 | 73.0 | 0.0 |
| 2006-Aug-11 Fri | ### | ### | ### | ### | 32.1 | 32.1 | 0.0 | ||
| 2006-Aug-10 Thu | ### | ### | ### | ### | 80.9 | 80.9 | 0.0 | ||
| 2006-Aug-09 Wed | ### | ### | ### | ### | 1,618,521 | 0 | 75.8 | 75.8 | 0.0 |
| 2006-Aug-08 Tue | ### | ### | ### | ### | 859,559 | 0 | 87.8 | 87.8 | 0.0 |
| 2006-Aug-07 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Aug-04 Fri | ### | ### | ### | ### | 1,306,829 | 0 | 22.9 | 22.9 | 0.0 |
| 2006-Aug-03 Thu | ### | ### | ### | ### | 810,229 | 0 | ### | ### | 0.0 |
| 2006-Aug-02 Wed | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2006-Aug-01 Tue | ### | ### | ### | ### | 589,879 | 0 | 75.0 | 75.0 | 0.0 |
| 2006-Jul-31 Mon | ### | ### | ### | ### | 1,114,743 | 0 | ### | ### | 0.0 |
| 2006-Jul-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jul-27 Thu | ### | ### | ### | ### | 80.0 | 80.0 | 0.0 | ||
| 2006-Jul-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jul-25 Tue | ### | ### | ### | ### | 70.2 | 70.2 | 0.0 | ||
| 2006-Jul-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jul-21 Fri | ### | ### | ### | ### | 375,527 | 0 | ### | ### | 0.0 |
| 2006-Jul-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jul-19 Wed | ### | ### | ### | ### | 451,775 | 0 | ### | ### | 0.0 |
| 2006-Jul-18 Tue | ### | ### | ### | ### | 927,657 | 0 | 75.3 | 75.3 | 0.0 |
| 2006-Jul-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jul-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jul-13 Thu | 3.2 | 3.26 | ### | 3.2 | 790,551 | ### | ### | ### | 0.2 |
| 2006-Jul-12 Wed | 3.25 | 3.27 | 3.2 | 3.23 | 1,002,821 | 3,244,125 | ### | ### | ### |
| 2006-Jul-11 Tue | ### | ### | 3.22 | 3.27 | ### | ### | ### | ||
| 2006-Jul-10 Mon | 3.28 | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2006-Jul-07 Fri | 3.29 | ### | 3.25 | ### | 64.4 | 64.4 | 0.0 | ||
| 2006-Jul-06 Thu | 3.23 | ### | ### | ### | 81.7 | 81.7 | 0.0 | ||
| 2006-Jul-05 Wed | 3.21 | 3.27 | 3.21 | 3.22 | 67.0 | 67.0 | 0.2 | ||
| 2006-Jul-04 Tue | 3.2 | 3.23 | ### | 3.2 | 850,486 | ### | 67.8 | 67.8 | 0.2 |
| 2006-Jul-03 Mon | ### | 3.2 | ### | ### | 840,288 | ### | ### | ### | 0.0 |
| 2006-Jun-30 Fri | ### | ### | ### | ### | 1,476,377 | 0 | ### | ### | 0.0 |
| 2006-Jun-28 Wed | ### | ### | ### | ### | 1,396,376 | 0 | ### | ### | 0.0 |
| 2006-Jun-27 Tue | ### | ### | ### | ### | 1,547,679 | 0 | ### | ### | 0.0 |
| 2006-Jun-26 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jun-23 Fri | ### | ### | ### | ### | 1,073,578 | 0 | 72.7 | 72.7 | 0.0 |
| 2006-Jun-22 Thu | 3.21 | 3.22 | ### | ### | 2,325,359 | 3,743,827 | ### | ### | 0.0 |
| 2006-Jun-21 Wed | 3.26 | 3.27 | ### | 3.23 | 1,206,884 | 1,973,255 | 27.0 | 27.0 | ### |
| 2006-Jun-20 Tue | 3.25 | 3.25 | ### | 3.23 | 35.7 | 35.7 | ### | ||
| 2006-Jun-19 Mon | 3.25 | 3.27 | 3.21 | 3.27 | 544,088 | 1,762,845 | 81.6 | 81.6 | ### |
| 2006-Jun-16 Fri | 3.21 | 3.29 | ### | 3.27 | ### | ### | ### | ||
| 2006-Jun-15 Thu | 3.21 | 3.21 | ### | ### | 2,590,647 | 4,157,988 | 19.1 | 19.1 | 0.0 |
| 2006-Jun-14 Wed | ### | ### | ### | ### | 1,865,472 | 0 | ### | ### | 0.0 |
| 2006-Jun-13 Tue | 3.26 | 3.27 | ### | ### | ### | ### | 0.0 | ||
| 2006-Jun-09 Fri | 3.25 | ### | 3.23 | ### | 83.9 | 83.9 | 0.0 | ||
| 2006-Jun-08 Thu | ### | ### | 3.25 | 3.25 | ### | ### | 0.2 | ||
| 2006-Jun-07 Wed | 3.26 | ### | 3.26 | ### | 85.5 | 85.5 | 0.0 | ||
| 2006-Jun-06 Tue | 3.25 | ### | 3.21 | 3.26 | 77.2 | 77.2 | 0.2 | ||
| 2006-Jun-05 Mon | ### | ### | 3.26 | 3.29 | 1,032,589 | 1,683,120 | 30.9 | 30.9 | ### |
| 2006-Jun-02 Fri | 3.29 | ### | 3.27 | ### | 73.5 | 73.5 | 0.0 | ||
| 2006-Jun-01 Thu | 3.25 | 3.28 | 3.2 | 3.24 | ### | ### | ### | ||
| 2006-May-31 Wed | ### | 3.28 | ### | 3.28 | 2,534,528 | 4,156,625 | ### | ### | 0.2 |
| 2006-May-30 Tue | 3.29 | ### | 3.25 | 3.25 | 2,006,357 | ### | 23.2 | 23.2 | 0.2 |
| 2006-May-29 Mon | 3.26 | 3.27 | ### | 3.27 | 998,575 | 1,632,670 | ### | ### | ### |
| 2006-May-26 Fri | 3.2 | 3.24 | ### | 3.24 | ### | ### | ### | ||
| 2006-May-25 Thu | 3.2 | 3.21 | ### | ### | 3,237,873 | 5,196,786 | ### | ### | 0.0 |
| 2006-May-24 Wed | 3.22 | 3.23 | ### | 3.23 | ### | ### | ### | ||
| 2006-May-23 Tue | ### | ### | ### | 3.2 | 2,027,174 | 0 | ### | ### | 0.2 |
| 2006-May-22 Mon | ### | ### | 3.25 | ### | ### | ### | 0.0 | ||
| 2006-May-19 Fri | ### | 3.28 | ### | 3.24 | 1,337,771 | 2,193,944 | 78.1 | 78.1 | ### |
| 2006-May-18 Thu | ### | 3.26 | ### | 3.23 | 96.2 | 96.2 | ### | ||
| 2006-May-17 Wed | 3.22 | ### | ### | ### | 3,362,946 | 0 | 20.8 | 20.8 | 0.0 |
| 2006-May-16 Tue | ### | ### | ### | 3.2 | 3,078,740 | 0 | 22.0 | 22.0 | 0.2 |
| 2006-May-15 Mon | ### | ### | 3.29 | ### | 2,218,020 | 3,648,642 | 39.5 | 39.5 | 0.0 |
| 2006-May-12 Fri | 3.46 | 3.47 | ### | 3.42 | 2,774,948 | ### | ### | ### | 0.2 |
| 2006-May-11 Thu | 3.53 | 3.56 | 3.46 | 3.53 | 68.3 | 68.3 | 0.3 | ||
| 2006-May-10 Wed | 3.7 | 3.7 | 3.51 | 3.57 | ### | ### | 0.3 | ||
| 2006-May-09 Tue | 3.55 | ### | 3.55 | 3.59 | 1,424,941 | 2,529,270 | ### | ### | ### |
| 2006-May-08 Mon | 3.56 | 3.57 | 3.51 | 3.53 | ### | ### | 0.3 | ||
| 2006-May-05 Fri | 3.51 | 3.55 | 3.5 | 3.52 | 1,090,649 | ### | 60.5 | 60.5 | ### |
| 2006-May-04 Thu | 3.54 | 3.56 | 3.49 | 3.51 | 1,577,752 | 5,561,575 | 36.9 | 36.9 | ### |
| 2006-May-03 Wed | ### | ### | 3.51 | 3.56 | 3,244,878 | ### | 18.2 | 18.2 | 0.3 |
| 2006-May-02 Tue | ### | 3.71 | 3.58 | ### | 24.0 | 24.0 | 0.0 | ||
| 2006-May-01 Mon | 3.53 | ### | 3.53 | ### | 1,967,755 | 3,473,087 | 89.2 | 89.2 | 0.0 |
| 2006-Apr-28 Fri | ### | ### | 3.5 | 3.55 | 1,115,986 | 1,952,975 | 25.1 | 25.1 | ### |
| 2006-Apr-27 Thu | 3.54 | ### | 3.53 | ### | 1,751,576 | ### | 86.3 | 86.3 | 0.0 |
| 2006-Apr-26 Wed | 3.5 | 3.57 | 3.5 | 3.52 | 1,743,187 | ### | 66.3 | 66.3 | ### |
| 2006-Apr-24 Mon | 3.48 | 3.52 | 3.46 | 3.47 | 36.9 | 36.9 | 0.2 | ||
| 2006-Apr-21 Fri | 3.51 | 3.54 | 3.47 | 3.48 | 26.6 | 26.6 | 0.2 | ||
| 2006-Apr-20 Thu | 3.54 | 3.58 | 3.5 | 3.56 | 1,564,880 | 5,539,675 | ### | ### | 0.3 |
| 2006-Apr-19 Wed | 3.59 | 3.59 | 3.51 | 3.53 | 1,565,628 | 5,557,979 | ### | ### | 0.3 |
| 2006-Apr-18 Tue | 3.47 | 3.57 | 3.47 | 3.57 | 1,181,177 | 4,157,743 | ### | ### | 0.3 |
| 2006-Apr-13 Thu | 3.45 | 3.49 | 3.45 | 3.47 | ### | ### | 0.2 | ||
| 2006-Apr-11 Tue | 3.51 | 3.51 | 3.42 | 3.48 | 1,665,677 | 5,771,570 | 29.3 | 29.3 | 0.2 |
| 2006-Apr-10 Mon | 3.53 | 3.55 | 3.5 | 3.52 | 1,426,881 | 5,029,755 | 38.3 | 38.3 | ### |
| 2006-Apr-07 Fri | ### | ### | 3.59 | 3.59 | 16.3 | 16.3 | ### | ||
| 2006-Apr-06 Thu | ### | ### | ### | ### | 3,309,556 | 0 | ### | ### | 0.0 |
| 2006-Apr-05 Wed | 3.51 | 3.58 | 3.51 | 3.58 | 3,584,227 | 12,706,084 | 82.7 | 82.7 | 0.3 |
| 2006-Apr-04 Tue | 3.53 | 3.57 | 3.48 | 3.49 | 31.5 | 31.5 | ### | ||
| 2006-Apr-03 Mon | 3.51 | 3.58 | 3.48 | 3.55 | 1,274,640 | 4,499,479 | 75.6 | 75.6 | ### |
| 2006-Mar-31 Fri | 3.59 | 3.59 | 3.45 | 3.5 | 4,251,776 | 14,966,251 | 13.4 | 13.4 | 0.3 |
| 2006-Mar-30 Thu | ### | ### | 3.58 | 3.59 | 28.1 | 28.1 | ### | ||
| 2006-Mar-29 Wed | ### | ### | 3.58 | ### | 848,726 | ### | 26.8 | 26.8 | 0.0 |
| 2006-Mar-28 Tue | ### | ### | ### | ### | 2,441,741 | 0 | ### | ### | 0.0 |
| 2006-Mar-27 Mon | 3.71 | 3.72 | ### | 3.7 | 31.7 | 31.7 | 0.3 | ||
| 2006-Mar-24 Fri | 3.7 | 3.7 | ### | ### | 1,348,585 | 2,494,882 | ### | ### | 0.0 |
| 2006-Mar-23 Thu | ### | 3.71 | ### | ### | 1,934,640 | 3,588,757 | 71.4 | 71.4 | 0.0 |
| 2006-Mar-22 Wed | ### | 3.7 | ### | ### | 74.5 | 74.5 | 0.0 | ||
| 2006-Mar-21 Tue | ### | ### | ### | ### | 594,751 | 0 | ### | ### | 0.0 |
| 2006-Mar-20 Mon | ### | ### | 3.59 | ### | 68.4 | 68.4 | 0.0 | ||
| 2006-Mar-17 Fri | ### | ### | 3.59 | ### | 1,894,387 | 3,400,424 | ### | ### | 0.0 |
| 2006-Mar-16 Thu | ### | ### | 3.58 | 3.59 | 3,618,423 | 6,476,977 | ### | ### | ### |
| 2006-Mar-15 Wed | ### | ### | ### | ### | 1,999,140 | 0 | 69.0 | 69.0 | 0.0 |
| 2006-Mar-14 Tue | 3.72 | 3.73 | ### | ### | ### | ### | 0.0 | ||
| 2006-Mar-13 Mon | ### | 3.71 | ### | 3.71 | 1,204,278 | ### | 72.4 | 72.4 | ### |
| 2006-Mar-10 Fri | ### | 3.7 | ### | ### | 31.1 | 31.1 | 0.0 | ||
| 2006-Mar-09 Thu | ### | 3.71 | 3.59 | 3.71 | 87.5 | 87.5 | ### | ||
| 2006-Mar-08 Wed | ### | ### | 3.59 | ### | 17.0 | 17.0 | 0.0 | ||
| 2006-Mar-07 Tue | 3.77 | 3.77 | ### | 3.7 | 1,779,054 | ### | 18.6 | 18.6 | 0.3 |
| 2006-Mar-06 Mon | 3.85 | 3.85 | 3.77 | 3.82 | 576,656 | 2,197,059 | 29.4 | 29.4 | 0.3 |
| 2006-Mar-03 Fri | 3.78 | 3.85 | 3.78 | 3.85 | ### | ### | 0.3 | ||
| 2006-Mar-02 Thu | 3.76 | 3.85 | 3.76 | 3.8 | 70.1 | 70.1 | ### | ||
| 2006-Mar-01 Wed | 3.88 | 3.89 | 3.7 | 3.8 | 2,235,744 | 8,484,648 | 21.1 | 21.1 | ### |
| 2006-Feb-28 Tue | ### | ### | 3.87 | 3.89 | 18.8 | 18.8 | 0.3 | ||
| 2006-Feb-27 Mon | ### | ### | 3.85 | ### | 27.8 | 27.8 | 0.0 | ||
| 2006-Feb-24 Fri | ### | ### | ### | ### | 1,494,279 | 0 | 64.7 | 64.7 | 0.0 |
| 2006-Feb-23 Thu | ### | ### | ### | ### | 1,531,244 | 0 | ### | ### | 0.0 |
| 2006-Feb-22 Wed | ### | ### | ### | ### | 70.7 | 70.7 | 0.0 | ||
| 2006-Feb-21 Tue | ### | ### | ### | ### | 72.1 | 72.1 | 0.0 | ||
| 2006-Feb-20 Mon | ### | ### | 3.89 | ### | 68.5 | 68.5 | 0.0 | ||
| 2006-Feb-17 Fri | 3.89 | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2006-Feb-16 Thu | ### | ### | 3.89 | ### | 768,427 | ### | ### | ### | 0.0 |
| 2006-Feb-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Feb-14 Tue | ### | ### | ### | ### | 1,321,284 | 0 | ### | ### | 0.0 |
| 2006-Feb-13 Mon | ### | ### | ### | ### | 1,148,949 | 0 | 25.3 | 25.3 | 0.0 |
| 2006-Feb-10 Fri | ### | ### | ### | ### | 1,492,554 | 0 | 76.6 | 76.6 | 0.0 |
| 2006-Feb-09 Thu | ### | ### | ### | ### | 845,353 | 0 | 20.8 | 20.8 | 0.0 |
| 2006-Feb-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Feb-07 Tue | 3.88 | ### | 3.87 | ### | 1,756,227 | ### | ### | ### | 0.0 |
| 2006-Feb-06 Mon | ### | ### | 3.85 | 3.88 | 27.7 | 27.7 | 0.3 | ||
| 2006-Feb-03 Fri | ### | 4 | 3.88 | ### | ### | ### | 0.0 | ||
| 2006-Feb-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Feb-01 Wed | ### | ### | ### | ### | 821,275 | 0 | 20.5 | 20.5 | 0.0 |
| 2006-Jan-31 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jan-30 Mon | 4 | ### | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2006-Jan-27 Fri | ### | ### | ### | 4 | 1,004,849 | 0 | 20.4 | 20.4 | 0.3 |
| 2006-Jan-25 Wed | ### | ### | ### | ### | 1,813,878 | 0 | ### | ### | 0.0 |
| 2006-Jan-24 Tue | 3.87 | ### | 3.87 | ### | 1,357,829 | ### | 87.1 | 87.1 | 0.0 |
| 2006-Jan-23 Mon | 3.86 | ### | 3.77 | ### | 679,722 | 1,281,275 | 82.6 | 82.6 | 0.0 |
| 2006-Jan-20 Fri | 4 | 4 | ### | ### | 15.9 | 15.9 | 0.0 | ||
| 2006-Jan-19 Thu | ### | ### | 3.84 | ### | ### | ### | 0.0 | ||
| 2006-Jan-18 Wed | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jan-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jan-16 Mon | ### | 4 | ### | ### | 551,857 | ### | 69.9 | 69.9 | 0.0 |
| 2006-Jan-13 Fri | ### | ### | ### | ### | 20.9 | 20.9 | 0.0 | ||
| 2006-Jan-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jan-11 Wed | ### | 4 | ### | ### | ### | ### | 0.0 | ||
| 2006-Jan-10 Tue | 4 | 4 | ### | ### | 1,310,557 | ### | 35.4 | 35.4 | 0.0 |
| 2006-Jan-09 Mon | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jan-06 Fri | ### | 4 | ### | ### | ### | ### | 0.0 | ||
| 2006-Jan-05 Thu | ### | ### | ### | ### | 851,744 | 0 | 83.9 | 83.9 | 0.0 |
| 2006-Jan-04 Wed | ### | ### | ### | ### | 663,749 | 0 | ### | ### | 0.0 |
| 2006-Jan-03 Tue | ### | ### | ### | 4 | 376,948 | 0 | ### | ### | 0.3 |
| 2005-Dec-30 Fri | ### | ### | ### | ### | 621,176 | 0 | ### | ### | 0.0 |
| 2005-Dec-29 Thu | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-28 Wed | ### | ### | ### | ### | 946,688 | 0 | 67.2 | 67.2 | 0.0 |
| 2005-Dec-27 Tue | ### | ### | ### | ### | 122,484 | 0 | ### | ### | 0.0 |
| 2005-Dec-23 Fri | ### | ### | ### | ### | 122,484 | 0 | ### | ### | 0.0 |
| 2005-Dec-22 Thu | ### | ### | ### | ### | 1,017,583 | 0 | 16.6 | 16.6 | 0.0 |
| 2005-Dec-21 Wed | ### | 4 | ### | ### | 1,004,756 | ### | ### | ### | 0.0 |
| 2005-Dec-20 Tue | ### | 4 | 3.88 | 4 | 82.6 | 82.6 | 0.3 | ||
| 2005-Dec-19 Mon | ### | ### | 3.86 | ### | 599,557 | 1,157,145 | 36.7 | 36.7 | 0.0 |
| 2005-Dec-16 Fri | ### | ### | 3.87 | ### | 454,825 | 880,086 | 30.4 | 30.4 | 0.0 |
| 2005-Dec-15 Thu | ### | ### | ### | ### | 1,326,381 | 0 | 30.1 | 30.1 | 0.0 |
| 2005-Dec-14 Wed | 3.85 | ### | 3.81 | 3.89 | 1,592,352 | ### | ### | ### | 0.3 |
| 2005-Dec-13 Tue | 3.81 | 3.88 | 3.8 | 3.82 | 1,138,728 | ### | 79.3 | 79.3 | 0.3 |
| 2005-Dec-12 Mon | 3.77 | 3.85 | 3.77 | 3.84 | 584,789 | 2,228,046 | 85.8 | 85.8 | 0.3 |
| 2005-Dec-09 Fri | 3.8 | 3.84 | 3.77 | 3.77 | 1,076,647 | 4,096,641 | ### | ### | ### |
| 2005-Dec-08 Thu | 3.84 | 3.89 | 3.8 | 3.81 | 820,344 | 3,154,222 | ### | ### | 0.3 |
| 2005-Dec-07 Wed | ### | ### | 3.85 | 3.85 | 536,352 | 1,032,477 | 12.4 | 12.4 | 0.3 |
| 2005-Dec-06 Tue | ### | ### | 3.82 | ### | 872,771 | ### | 34.8 | 34.8 | 0.0 |
| 2005-Dec-05 Mon | ### | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2005-Dec-02 Fri | ### | 4 | ### | ### | 1,925,854 | ### | ### | ### | 0.0 |
| 2005-Dec-01 Thu | ### | ### | 3.77 | 3.8 | ### | ### | ### | ||
| 2005-Nov-30 Wed | ### | ### | ### | ### | 3,855,585 | 0 | ### | ### | 0.0 |
| 2005-Nov-29 Tue | ### | ### | ### | ### | 34.3 | 34.3 | 0.0 | ||
| 2005-Nov-28 Mon | ### | ### | ### | ### | 1,004,281 | 0 | 15.8 | 15.8 | 0.0 |
| 2005-Nov-25 Fri | ### | ### | ### | ### | 2,839,045 | 0 | ### | ### | 0.0 |
| 2005-Nov-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-23 Wed | ### | ### | 3.89 | ### | 33.3 | 33.3 | 0.0 | ||
| 2005-Nov-22 Tue | ### | ### | 3.87 | 3.88 | 788,478 | ### | ### | ### | 0.3 |
| 2005-Nov-21 Mon | ### | ### | 3.88 | 3.89 | 379,150 | 735,551 | 21.5 | 21.5 | 0.3 |
| 2005-Nov-18 Fri | ### | ### | ### | ### | 693,846 | 0 | 25.3 | 25.3 | 0.0 |
| 2005-Nov-17 Thu | 3.85 | ### | 3.85 | ### | 1,463,550 | ### | ### | ### | 0.0 |
| 2005-Nov-16 Wed | 3.88 | 3.89 | 3.81 | 3.85 | ### | ### | 0.3 | ||
| 2005-Nov-15 Tue | 3.86 | 3.89 | 3.83 | 3.87 | 71.9 | 71.9 | ### | ||
| 2005-Nov-14 Mon | 3.76 | 3.81 | 3.76 | 3.78 | 525,922 | ### | 72.9 | 72.9 | 0.3 |
| 2005-Nov-11 Fri | 3.83 | ### | 3.73 | 3.73 | 653,922 | ### | ### | ### | ### |
| 2005-Nov-10 Thu | 3.85 | ### | 3.79 | 3.83 | 590,126 | 1,118,288 | ### | ### | ### |
| 2005-Nov-09 Wed | 3.88 | ### | 3.8 | 3.85 | ### | ### | 0.3 | ||
| 2005-Nov-08 Tue | ### | ### | 3.89 | ### | 1,140,156 | ### | 75.7 | 75.7 | 0.0 |
| 2005-Nov-07 Mon | 3.79 | 3.87 | 3.75 | 3.86 | 1,194,851 | 4,552,382 | ### | ### | 0.3 |
| 2005-Nov-04 Fri | 3.7 | 3.77 | ### | 3.77 | ### | ### | ### | ||
| 2005-Nov-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-02 Wed | ### | ### | 3.58 | 3.59 | ### | ### | ### | ||
| 2005-Nov-01 Tue | 3.71 | 3.71 | ### | ### | 27.7 | 27.7 | 0.0 | ||
| 2005-Oct-31 Mon | 3.7 | 3.74 | 3.59 | ### | ### | ### | 0.0 | ||
| 2005-Oct-28 Fri | ### | 3.71 | 3.58 | ### | 963,882 | 3,513,349 | 21.7 | 21.7 | 0.0 |
| 2005-Oct-27 Thu | 3.79 | 3.8 | 3.7 | 3.72 | ### | ### | 0.3 | ||
| 2005-Oct-26 Wed | 3.74 | 3.83 | 3.71 | 3.8 | 79.4 | 79.4 | ### | ||
| 2005-Oct-25 Tue | ### | 3.78 | ### | ### | 1,139,120 | ### | ### | ### | 0.0 |
| 2005-Oct-24 Mon | ### | ### | 3.56 | 3.56 | 15.8 | 15.8 | 0.3 | ||
| 2005-Oct-21 Fri | ### | 3.75 | ### | 3.72 | 812,781 | ### | ### | ### | 0.3 |
| 2005-Oct-20 Thu | 3.7 | 3.76 | ### | 3.73 | ### | ### | ### | ||
| 2005-Oct-19 Wed | 3.78 | 3.81 | ### | 3.7 | ### | ### | 0.3 | ||
| 2005-Oct-18 Tue | ### | 3.78 | ### | 3.78 | ### | ### | 0.3 | ||
| 2005-Oct-17 Mon | ### | ### | ### | ### | 2,305,245 | 0 | ### | ### | 0.0 |
| 2005-Oct-14 Fri | ### | ### | 3.59 | ### | 30.0 | 30.0 | 0.0 | ||
| 2005-Oct-13 Thu | 3.76 | 3.77 | ### | ### | 1,569,559 | ### | ### | ### | 0.0 |
| 2005-Oct-12 Wed | 3.8 | 3.82 | 3.79 | 3.8 | 3,217,979 | ### | 65.0 | 65.0 | ### |
| 2005-Oct-11 Tue | 3.8 | 3.8 | 3.74 | 3.79 | ### | ### | ### | ||
| 2005-Oct-10 Mon | ### | ### | 3.8 | 3.8 | 778,644 | 1,479,423 | ### | ### | ### |
| 2005-Oct-07 Fri | 3.79 | ### | 3.76 | 3.86 | 2,303,176 | 4,329,970 | 75.7 | 75.7 | 0.3 |
| 2005-Oct-06 Thu | 3.8 | 3.84 | 3.71 | 3.76 | ### | ### | 0.3 | ||
| 2005-Oct-05 Wed | 4 | 4 | 3.87 | ### | 2,209,340 | 8,693,752 | ### | ### | 0.0 |
| 2005-Oct-04 Tue | ### | ### | ### | ### | 1,066,279 | 0 | ### | ### | 0.0 |
| 2005-Oct-03 Mon | ### | ### | 4 | ### | 312,523 | 625,046 | ### | ### | 0.0 |
| 2005-Sep-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-29 Thu | 4 | ### | 4 | ### | 2,800,176 | 5,600,352 | ### | ### | 0.0 |
| 2005-Sep-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-27 Tue | 4.2 | 4.21 | ### | ### | 1,496,783 | 3,150,728 | ### | ### | 0.0 |
| 2005-Sep-26 Mon | ### | ### | ### | ### | 1,609,386 | 0 | ### | ### | 0.0 |
| 2005-Sep-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-22 Thu | ### | ### | ### | ### | 79.3 | 79.3 | 0.0 | ||
| 2005-Sep-21 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-20 Tue | ### | ### | 3.88 | ### | 88.5 | 88.5 | 0.0 | ||
| 2005-Sep-19 Mon | 3.88 | ### | 3.86 | ### | 76.0 | 76.0 | 0.0 | ||
| 2005-Sep-16 Fri | 3.82 | 3.85 | 3.82 | 3.85 | ### | ### | 0.3 | ||
| 2005-Sep-15 Thu | 3.7 | 3.79 | 3.7 | 3.77 | 83.1 | 83.1 | ### | ||
| 2005-Sep-14 Wed | 3.85 | 3.85 | 3.77 | 3.79 | 1,115,350 | 4,249,483 | 18.8 | 18.8 | ### |
| 2005-Sep-13 Tue | 3.8 | 3.88 | 3.77 | 3.87 | 1,170,258 | ### | ### | ### | ### |
| 2005-Sep-12 Mon | 3.84 | 3.84 | 3.76 | 3.79 | 794,120 | 3,017,656 | 19.8 | 19.8 | ### |
| 2005-Sep-09 Fri | 3.85 | 3.88 | 3.83 | 3.88 | 493,352 | 1,901,871 | ### | ### | 0.3 |
| 2005-Sep-08 Thu | 3.85 | ### | 3.85 | ### | 82.6 | 82.6 | 0.0 | ||
| 2005-Sep-07 Wed | 3.78 | 3.87 | 3.76 | 3.82 | 1,880,041 | 7,172,356 | 75.7 | 75.7 | 0.3 |
| 2005-Sep-06 Tue | 3.8 | 3.8 | 3.7 | 3.76 | 1,858,841 | 6,970,653 | 24.4 | 24.4 | 0.3 |
| 2005-Sep-05 Mon | ### | ### | 3.85 | ### | 1,731,127 | ### | ### | ### | 0.0 |
| 2005-Sep-02 Fri | 3.79 | ### | 3.79 | ### | 5,048,373 | ### | ### | ### | 0.0 |
| 2005-Sep-01 Thu | ### | 3.74 | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-31 Wed | 3.58 | 3.59 | 3.5 | 3.58 | 2,053,728 | ### | ### | ### | 0.3 |
| 2005-Aug-30 Tue | 3.47 | 3.57 | 3.45 | 3.55 | 3,558,285 | 12,489,580 | 87.3 | 87.3 | ### |
| 2005-Aug-29 Mon | 3.49 | 3.5 | ### | 3.42 | 25.4 | 25.4 | 0.2 | ||
| 2005-Aug-26 Fri | 3.42 | 3.5 | 3.42 | 3.5 | 2,608,288 | 9,024,676 | 84.2 | 84.2 | 0.3 |
| 2005-Aug-25 Thu | ### | 3.46 | ### | 3.44 | 1,306,778 | 2,260,725 | ### | ### | 0.2 |
| 2005-Aug-24 Wed | 3.41 | 3.44 | ### | ### | 1,057,675 | ### | 20.6 | 20.6 | 0.0 |
| 2005-Aug-23 Tue | 3.42 | 3.45 | 3.4 | 3.41 | 1,892,288 | 6,481,086 | 37.4 | 37.4 | ### |
| 2005-Aug-22 Mon | 3.29 | ### | 3.29 | ### | 2,069,252 | ### | ### | ### | 0.0 |
| 2005-Aug-19 Fri | ### | ### | 3.27 | 3.28 | 918,389 | ### | 24.7 | 24.7 | 0.2 |
| 2005-Aug-18 Thu | 3.29 | ### | 3.29 | ### | 84.8 | 84.8 | 0.0 | ||
| 2005-Aug-17 Wed | 3.28 | ### | 3.26 | ### | ### | ### | 0.0 | ||
| 2005-Aug-16 Tue | 3.25 | ### | 3.25 | ### | 1,335,645 | 2,170,423 | ### | ### | 0.0 |
| 2005-Aug-15 Mon | 3.25 | 3.25 | 3.21 | 3.25 | 590,649 | ### | 67.3 | 67.3 | 0.2 |
| 2005-Aug-12 Fri | 3.23 | 3.28 | 3.2 | 3.24 | 1,491,381 | 4,832,074 | 70.8 | 70.8 | ### |
| 2005-Aug-11 Thu | ### | 3.23 | ### | 3.2 | 64.8 | 64.8 | 0.2 | ||
| 2005-Aug-10 Wed | ### | 3.2 | ### | ### | 69.5 | 69.5 | 0.0 | ||
| 2005-Aug-09 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-08 Mon | ### | 3.21 | ### | ### | 68.2 | 68.2 | 0.0 | ||
| 2005-Aug-05 Fri | 3.23 | 3.25 | 3.2 | 3.2 | 20.1 | 20.1 | 0.2 | ||
| 2005-Aug-04 Thu | 3.29 | 3.29 | 3.23 | 3.24 | 18.0 | 18.0 | ### | ||
| 2005-Aug-03 Wed | 3.26 | 3.29 | 3.23 | 3.25 | 644,623 | 2,101,470 | ### | ### | 0.2 |
| 2005-Aug-02 Tue | 3.25 | 3.28 | 3.23 | 3.25 | 968,577 | ### | ### | ### | 0.2 |
| 2005-Aug-01 Mon | 3.26 | 3.28 | 3.23 | 3.24 | 967,770 | ### | ### | ### | ### |
| 2005-Jul-29 Fri | ### | ### | 3.26 | ### | ### | ### | 0.0 | ||
| 2005-Jul-28 Thu | ### | ### | 3.26 | 3.28 | 1,224,256 | ### | 24.5 | 24.5 | 0.2 |
| 2005-Jul-27 Wed | ### | ### | ### | ### | 460,979 | 0 | ### | ### | 0.0 |
| 2005-Jul-26 Tue | ### | ### | ### | ### | 1,374,847 | 0 | 70.9 | 70.9 | 0.0 |
| 2005-Jul-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-22 Fri | 3.26 | ### | 3.26 | ### | ### | ### | 0.0 | ||
| 2005-Jul-21 Thu | 3.28 | ### | 3.27 | 3.29 | 1,225,421 | ### | 69.4 | 69.4 | ### |
| 2005-Jul-20 Wed | 3.26 | 3.28 | 3.22 | 3.24 | 1,322,324 | 4,297,553 | 25.0 | 25.0 | ### |
| 2005-Jul-19 Tue | 3.23 | 3.28 | 3.21 | 3.26 | 1,276,122 | ### | ### | ### | 0.2 |
| 2005-Jul-18 Mon | ### | ### | ### | 3.26 | 87.6 | 87.6 | 0.2 | ||
| 2005-Jul-15 Fri | ### | 3.23 | ### | ### | 607,422 | 980,986 | 28.1 | 28.1 | 0.0 |
| 2005-Jul-14 Thu | ### | ### | ### | ### | 731,845 | 0 | 76.4 | 76.4 | 0.0 |
| 2005-Jul-13 Wed | ### | ### | ### | ### | 929,143 | 0 | 84.5 | 84.5 | 0.0 |
| 2005-Jul-12 Tue | ### | ### | ### | ### | 438,556 | 0 | 85.3 | 85.3 | 0.0 |
| 2005-Jul-11 Mon | ### | ### | ### | ### | 642,644 | 0 | ### | ### | 0.0 |
| 2005-Jul-08 Fri | ### | ### | 3 | ### | 655,488 | ### | 74.2 | 74.2 | 0.0 |
| 2005-Jul-07 Thu | ### | ### | ### | ### | 729,026 | 0 | 35.0 | 35.0 | 0.0 |
| 2005-Jul-06 Wed | ### | ### | ### | ### | 860,642 | 0 | ### | ### | 0.0 |
| 2005-Jul-05 Tue | ### | ### | ### | ### | 614,758 | 0 | ### | ### | 0.0 |
| 2005-Jul-04 Mon | ### | ### | ### | ### | 271,758 | 0 | ### | ### | 0.0 |
| 2005-Jul-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-30 Thu | ### | ### | ### | ### | 982,058 | 0 | ### | ### | 0.0 |
| 2005-Jun-29 Wed | ### | ### | ### | ### | 21.8 | 21.8 | 0.0 | ||
| 2005-Jun-28 Tue | ### | ### | ### | ### | 65.2 | 65.2 | 0.0 | ||
| 2005-Jun-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-24 Fri | ### | ### | ### | ### | 871,152 | 0 | ### | ### | 0.0 |
| 2005-Jun-23 Thu | ### | 3.21 | ### | ### | 905,845 | 1,453,881 | 31.9 | 31.9 | 0.0 |
| 2005-Jun-22 Wed | ### | ### | ### | ### | 12,911,181 | 0 | 36.5 | 36.5 | 0.0 |
| 2005-Jun-21 Tue | ### | 3.22 | ### | 3.2 | 10,050,956 | ### | ### | ### | 0.2 |
| 2005-Jun-20 Mon | 3.25 | 3.29 | ### | ### | 921,055 | ### | ### | ### | 0.0 |
| 2005-Jun-17 Fri | 3.28 | 3.29 | 3.2 | 3.27 | 1,800,873 | ### | ### | ### | ### |
| 2005-Jun-16 Thu | 3.25 | ### | 3.25 | ### | 1,470,348 | ### | ### | ### | 0.0 |
| 2005-Jun-15 Wed | ### | ### | 3.28 | ### | 69.2 | 69.2 | 0.0 | ||
| 2005-Jun-14 Tue | ### | ### | 3.25 | 3.27 | ### | ### | ### | ||
| 2005-Jun-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-09 Thu | ### | ### | ### | ### | 800,541 | 0 | ### | ### | 0.0 |
| 2005-Jun-08 Wed | ### | ### | ### | ### | 67.2 | 67.2 | 0.0 | ||
| 2005-Jun-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-06 Mon | ### | ### | 3.27 | ### | ### | ### | 0.0 | ||
| 2005-Jun-03 Fri | 3.29 | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2005-Jun-02 Thu | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2005-Jun-01 Wed | ### | ### | 3.29 | ### | 72.8 | 72.8 | 0.0 | ||
| 2005-May-31 Tue | 3.29 | ### | 3.2 | ### | 80.1 | 80.1 | 0.0 | ||
| 2005-May-30 Mon | 3.26 | 3.29 | 3.22 | 3.29 | ### | ### | ### | ||
| 2005-May-27 Fri | 3.24 | 3.26 | 3.2 | 3.26 | 1,361,253 | 4,396,847 | ### | ### | 0.2 |
| 2005-May-26 Thu | ### | 3.22 | ### | 3.22 | 973,876 | 1,567,940 | ### | ### | 0.2 |
| 2005-May-25 Wed | ### | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 2005-May-24 Tue | ### | ### | ### | ### | 1,420,159 | 0 | 82.5 | 82.5 | 0.0 |
| 2005-May-23 Mon | ### | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2005-May-20 Fri | ### | ### | 3 | ### | 868,771 | 1,303,156 | ### | ### | 0.0 |
| 2005-May-19 Thu | ### | ### | ### | ### | 784,184 | 0 | 78.3 | 78.3 | 0.0 |
| 2005-May-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-May-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-May-16 Mon | 3 | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-May-13 Fri | ### | ### | ### | ### | 82.0 | 82.0 | 0.0 | ||
| 2005-May-12 Thu | ### | ### | 2.87 | ### | ### | ### | 0.0 | ||
| 2005-May-11 Wed | 2.83 | ### | 2.83 | 2.86 | 765,452 | ### | 75.9 | 75.9 | 0.2 |
| 2005-May-10 Tue | ### | ### | 2.82 | 2.86 | ### | ### | 0.2 | ||
| 2005-May-09 Mon | ### | ### | 2.89 | ### | 670,442 | 968,788 | 31.4 | 31.4 | 0.0 |
| 2005-May-06 Fri | 2.84 | ### | 2.84 | ### | 2,195,982 | ### | ### | ### | 0.0 |
| 2005-May-05 Thu | ### | ### | 2.76 | 2.87 | 22.0 | 22.0 | ### | ||
| 2005-May-04 Wed | ### | ### | ### | ### | 1,990,579 | 0 | 25.2 | 25.2 | 0.0 |
| 2005-May-03 Tue | 3.2 | 3.25 | ### | ### | 1,664,477 | 2,704,775 | 28.3 | 28.3 | 0.0 |
| 2005-May-02 Mon | 3.2 | 3.22 | ### | 3.2 | 1,059,652 | ### | 76.1 | 76.1 | 0.2 |
| 2005-Apr-29 Fri | 3.2 | 3.21 | ### | 3.2 | 1,852,356 | ### | ### | ### | 0.2 |
| 2005-Apr-28 Thu | 3.2 | 3.24 | ### | 3.2 | 74.0 | 74.0 | 0.2 | ||
| 2005-Apr-27 Wed | ### | 3.22 | ### | 3.22 | ### | ### | 0.2 | ||
| 2005-Apr-26 Tue | 3.23 | 3.24 | 3.2 | 3.22 | 886,351 | 2,854,050 | 43.4 | 43.4 | 0.2 |
| 2005-Apr-22 Fri | 3.25 | 3.25 | 3.2 | 3.24 | 33.6 | 33.6 | ### | ||
| 2005-Apr-21 Thu | 3.22 | 3.24 | ### | 3.21 | 885,140 | 1,433,926 | 33.8 | 33.8 | ### |
| 2005-Apr-20 Wed | 3.2 | 3.25 | 3.2 | 3.22 | 76.0 | 76.0 | 0.2 | ||
| 2005-Apr-19 Tue | ### | ### | ### | ### | 1,624,985 | 0 | 66.7 | 66.7 | 0.0 |
| 2005-Apr-18 Mon | ### | ### | ### | ### | 1,190,349 | 0 | 86.4 | 86.4 | 0.0 |
| 2005-Apr-15 Fri | ### | ### | ### | ### | 1,319,074 | 0 | ### | ### | 0.0 |
| 2005-Apr-14 Thu | 3.22 | 3.22 | ### | 3.2 | 3,586,848 | 5,774,825 | ### | ### | 0.2 |
| 2005-Apr-13 Wed | 3.29 | ### | 3.23 | 3.24 | 855,771 | 1,382,070 | ### | ### | ### |
| 2005-Apr-12 Tue | 3.29 | 3.29 | 3.26 | 3.29 | 72.3 | 72.3 | ### | ||
| 2005-Apr-11 Mon | 3.29 | ### | 3.27 | ### | 496,554 | ### | 79.4 | 79.4 | 0.0 |
| 2005-Apr-08 Fri | ### | ### | 3.27 | ### | 792,971 | ### | ### | ### | 0.0 |
| 2005-Apr-07 Thu | ### | ### | 3.24 | 3.28 | ### | ### | 0.2 | ||
| 2005-Apr-06 Wed | ### | ### | 3.28 | 3.28 | 35.3 | 35.3 | 0.2 | ||
| 2005-Apr-05 Tue | 3.28 | ### | 3.27 | ### | 821,321 | 1,342,859 | ### | ### | 0.0 |
| 2005-Apr-04 Mon | ### | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2005-Apr-01 Fri | ### | ### | ### | ### | 65.0 | 65.0 | 0.0 | ||
| 2005-Mar-31 Thu | ### | ### | ### | ### | 936,824 | 0 | 64.4 | 64.4 | 0.0 |
| 2005-Mar-30 Wed | ### | ### | 3.27 | ### | 1,305,029 | 2,133,722 | ### | ### | 0.0 |
| 2005-Mar-29 Tue | ### | ### | 3.29 | 3.29 | 812,986 | ### | 23.3 | 23.3 | ### |
| 2005-Mar-24 Thu | 3.4 | 3.41 | ### | ### | 504,573 | ### | 31.6 | 31.6 | 0.0 |
| 2005-Mar-23 Wed | 3.4 | 3.42 | ### | 3.42 | ### | ### | 0.2 | ||
| 2005-Mar-22 Tue | 3.41 | 3.45 | ### | 3.41 | 745,970 | ### | 76.4 | 76.4 | ### |
| 2005-Mar-21 Mon | 3.42 | 3.46 | 3.4 | 3.4 | 1,333,420 | ### | ### | ### | 0.2 |
| 2005-Mar-18 Fri | 3.4 | 3.42 | ### | 3.42 | 1,181,482 | ### | 68.4 | 68.4 | 0.2 |
| 2005-Mar-17 Thu | 3.46 | 3.46 | ### | 3.42 | 1,368,346 | ### | ### | ### | 0.2 |
| 2005-Mar-16 Wed | ### | 3.46 | ### | 3.46 | 90.4 | 90.4 | 0.2 | ||
| 2005-Mar-15 Tue | 3.23 | ### | 3.2 | ### | 86.9 | 86.9 | 0.0 | ||
| 2005-Mar-14 Mon | 3.2 | 3.24 | ### | 3.23 | ### | ### | ### | ||
| 2005-Mar-11 Fri | ### | 3.22 | ### | 3.21 | 1,914,454 | 3,082,270 | ### | ### | ### |
| 2005-Mar-10 Thu | ### | ### | ### | ### | 930,647 | 0 | ### | ### | 0.0 |
| 2005-Mar-09 Wed | ### | ### | ### | ### | 1,167,184 | 0 | ### | ### | 0.0 |
| 2005-Mar-08 Tue | ### | ### | ### | ### | 68.8 | 68.8 | 0.0 | ||
| 2005-Mar-07 Mon | ### | ### | ### | ### | 828,071 | 0 | 17.6 | 17.6 | 0.0 |
| 2005-Mar-04 Fri | 3.2 | 3.2 | ### | ### | 28.7 | 28.7 | 0.0 | ||
| 2005-Mar-03 Thu | ### | 3.23 | ### | 3.2 | 89.5 | 89.5 | 0.2 | ||
| 2005-Mar-02 Wed | ### | ### | ### | ### | 5,449,755 | 0 | 29.5 | 29.5 | 0.0 |
| 2005-Mar-01 Tue | 3.24 | 3.26 | ### | ### | 1,188,289 | ### | ### | ### | 0.0 |
| 2005-Feb-28 Mon | ### | ### | 3.25 | 3.29 | 1,398,143 | 2,271,982 | 15.3 | 15.3 | ### |
| 2005-Feb-25 Fri | ### | ### | 3.26 | ### | 79.3 | 79.3 | 0.0 | ||
| 2005-Feb-24 Thu | ### | ### | 3.28 | ### | 667,680 | ### | 40.9 | 40.9 | 0.0 |
Basic Bottom of Page