End of day Prices (full format), 600 Days for (CIY) CITY PACIFIC LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -1.53 |
2008-Apr-18 Fri
| ###
| 0.985
| ###
| 0.945
|
|
| 87.6
| 87.6
| 0.1 |
2008-Apr-17 Thu
| ###
| 0.975
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| ###
| ###
| 308,545
| 0
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| 0.975
| ###
| 197,188
| 96,129
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| 1
| ###
| 179,985
| ###
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
| 326,785
| 0
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
| 623,057
| 0
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 1.26
| 1.27
| ###
| 1.155
|
|
| 2.5
| 2.5
| 0.1 |
2008-Apr-03 Thu
| 1.28
| 1.28
| ###
| 1.24
|
|
| ###
| ###
| 0.1 |
2008-Apr-02 Wed
| 1.325
| 1.355
| 1.285
| 1.29
|
|
| 23.4
| 23.4
| 0.1 |
2008-Apr-01 Tue
| 1.25
| 1.275
| 1.225
| 1.275
| 410,047
| 512,558
| 83.0
| 83.0
| ### |
2008-Mar-31 Mon
| 1.255
| 1.275
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
2008-Mar-28 Fri
| 1.275
| 1.275
| ###
| 1.255
|
|
| 21.9
| 21.9
| ### |
2008-Mar-27 Thu
| ###
| ###
| 1.23
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2008-Mar-26 Wed
| 1.375
| ###
| 1.26
| 1.345
| 622,046
| 391,888
| 15.6
| 15.6
| ### |
2008-Mar-25 Tue
| ###
| 1.4
| ###
| ###
| 1,586,821
| 1,110,774
| 99.7
| 99.7
| 0.0 |
2008-Mar-20 Thu
| ###
| 1.075
| 0.89
| 1.075
|
|
| 99.6
| 99.6
| ### |
2008-Mar-19 Wed
| ###
| 0.945
| 0.89
| 0.89
| 768,086
| ###
| 33.7
| 33.7
| ### |
2008-Mar-18 Tue
| ###
| 1
| 0.82
| 0.87
| 1,800,252
| 1,638,229
| 11.0
| 11.0
| 0.1 |
2008-Mar-17 Mon
| ###
| 0.975
| 0.84
| 0.89
|
|
| ###
| ###
| ### |
2008-Mar-14 Fri
| ###
| ###
| 1
| 1
| 2,151,659
| 1,075,829
| ###
| ###
| ### |
2008-Mar-13 Thu
| ###
| ###
| 1.23
| 1.25
| 1,073,053
| 659,927
| 8.5
| 8.5
| ### |
2008-Mar-12 Wed
| 1.085
| ###
| ###
| 1.42
| 2,679,874
| 0
| ###
| ###
| ### |
2008-Mar-11 Tue
| 0.975
| 0.975
| 0.975
| 0.975
| 0
|
|
|
| ### |
2008-Mar-10 Mon
| 0.975
| 0.975
| 0.975
| 0.975
| 0
|
|
|
| ### |
2008-Mar-07 Fri
| 0.975
| 0.975
| 0.975
| 0.975
| 0
|
|
|
| ### |
2008-Mar-06 Thu
| 0.975
| 0.975
| 0.975
| 0.975
| 0
|
|
|
| ### |
2008-Mar-05 Wed
| 0.975
| 0.975
| 0.975
| 0.975
| 0
|
|
|
| ### |
2008-Mar-04 Tue
| 1.8
| 1.8
| 0.81
| 0.975
| 2,371,173
| 3,094,380
| ###
| ###
| ### |
2008-Mar-03 Mon
| ###
| ###
| 1.83
| ###
| 2,074,178
| 1,897,872
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| ###
| 2.55
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2008-Feb-28 Thu
| ###
| ###
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| ###
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| ###
| 2.74
| ###
| ###
| 538,843
| ###
| 85.1
| 85.1
| 0.0 |
2008-Feb-25 Mon
| 2.77
| 2.77
| 2.44
| 2.56
| 1,010,141
| ###
| 3.9
| 3.9
| 0.2 |
2008-Feb-22 Fri
| ###
| 3
| 2.77
| 2.8
| 284,325
| 820,277
| 5.7
| 5.7
| 0.2 |
2008-Feb-21 Thu
| ###
| ###
| ###
| ###
| 554,373
| 0
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| 2.8
| 2.85
| ###
| ###
| 280,656
| ###
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| 2.8
| ###
| 2.8
| 2.8
| 233,426
| ###
| ###
| ###
| 0.2 |
2008-Feb-18 Mon
| 2.89
| ###
| 2.75
| 2.75
| 404,249
| 555,842
| ###
| ###
| ### |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| 3
| ###
| 269,589
| 404,383
| 70.3
| 70.3
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| 3
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
| 287,070
| 0
| 17.9
| 17.9
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
| 123,174
| 0
| 88.7
| 88.7
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
| 240,051
| 0
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| 3.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
| 444,370
| 0
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| ###
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2008-Jan-25 Fri
| 3
| 3.4
| 3
| ###
| 394,750
| ###
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| 3
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2008-Jan-23 Wed
| 2.4
| 2.88
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
2008-Jan-22 Tue
| 2.74
| 2.75
| ###
| ###
| 952,379
| 1,309,521
| 14.2
| 14.2
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| ###
| 2.89
|
|
| 9.8
| 9.8
| ### |
2008-Jan-18 Fri
| 3.42
| 3.51
| ###
| 3.21
| 537,780
| ###
| ###
| ###
| ### |
2008-Jan-17 Thu
| 3.45
| 3.48
| ###
| 3.45
|
|
| ###
| ###
| ### |
2008-Jan-16 Wed
| 3.48
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 3.72
| 3.72
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2008-Jan-14 Mon
| ###
| 3.71
| ###
| 3.7
|
|
| 74.8
| 74.8
| 0.3 |
2008-Jan-11 Fri
| 3.74
| 3.74
| ###
| 3.7
| 227,950
| ###
| ###
| ###
| 0.3 |
2008-Jan-10 Thu
| ###
| 3.72
| ###
| 3.72
|
|
| 81.6
| 81.6
| 0.3 |
2008-Jan-09 Wed
| 3.7
| 3.71
| ###
| ###
| 269,888
| 500,642
| 34.5
| 34.5
| 0.0 |
2008-Jan-08 Tue
| 3.72
| 3.75
| ###
| 3.72
| 398,185
| ###
| ###
| ###
| 0.3 |
2008-Jan-07 Mon
| 3.7
| 3.7
| ###
| ###
| 166,449
| ###
| 28.4
| 28.4
| 0.0 |
2008-Jan-04 Fri
| ###
| 3.72
| ###
| 3.7
| 66,870
| 124,378
| 68.6
| 68.6
| 0.3 |
2008-Jan-03 Thu
| 3.7
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| 3.73
| 3.74
| 3.7
| 3.74
|
|
| ###
| ###
| 0.3 |
2007-Dec-31 Mon
| 3.74
| 3.74
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Dec-28 Fri
| 3.72
| 3.75
| 3.7
| 3.75
| 48,977
| ###
| 71.9
| 71.9
| 0.3 |
2007-Dec-27 Thu
| 3.71
| 3.75
| ###
| 3.72
|
|
| 67.4
| 67.4
| 0.3 |
2007-Dec-24 Mon
| 3.73
| 3.75
| ###
| 3.72
| 53,451
| 100,220
| 26.1
| 26.1
| 0.3 |
2007-Dec-21 Fri
| 3.72
| 3.75
| ###
| ###
| 173,688
| ###
| 26.1
| 26.1
| 0.0 |
2007-Dec-20 Thu
| 3.72
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| 3.71
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2007-Dec-18 Tue
| 3.55
| ###
| 3.45
| ###
| 334,547
| ###
| 82.4
| 82.4
| 0.0 |
2007-Dec-17 Mon
| ###
| 3.72
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2007-Dec-14 Fri
| 3.84
| 3.85
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2007-Dec-13 Thu
| 3.76
| 3.85
| 3.76
| 3.85
| 98,743
| ###
| ###
| ###
| 0.3 |
2007-Dec-12 Wed
| 3.8
| 3.82
| 3.75
| 3.75
|
|
| 21.0
| 21.0
| 0.3 |
2007-Dec-11 Tue
| 3.84
| 3.85
| 3.8
| 3.84
| 118,287
| 452,447
| 68.4
| 68.4
| 0.3 |
2007-Dec-10 Mon
| 3.75
| 3.83
| 3.71
| 3.83
| 130,070
| ###
| ###
| ###
| ### |
2007-Dec-07 Fri
| 3.74
| 3.79
| 3.72
| 3.78
|
|
| 72.3
| 72.3
| 0.3 |
2007-Dec-06 Thu
| ###
| 3.75
| ###
| 3.75
|
|
| 83.5
| 83.5
| 0.3 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
| 151,346
| 0
| 28.6
| 28.6
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
| 181,183
| 0
| 63.9
| 63.9
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| 3.59
| ###
| 181,529
| 325,844
| 79.6
| 79.6
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| 3.56
| 3.56
| 112,455
| ###
| ###
| ###
| 0.3 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
| 79,120
| 0
| 72.3
| 72.3
| 0.0 |
2007-Nov-26 Mon
| 3.56
| ###
| 3.56
| ###
| 193,671
| ###
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 3.55
| 3.58
| 3.51
| 3.52
| 131,388
| 465,770
| 30.3
| 30.3
| ### |
2007-Nov-22 Thu
| 3.55
| 3.59
| 3.52
| 3.54
| 174,857
| ###
| 45.6
| 45.6
| 0.3 |
2007-Nov-21 Wed
| ###
| ###
| 3.53
| 3.53
| 212,857
| ###
| ###
| ###
| 0.3 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
| 276,457
| 0
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| 3.7
| ###
| 3.7
| 153,029
| ###
| 69.0
| 69.0
| 0.3 |
2007-Nov-16 Fri
| 3.7
| 3.7
| ###
| ###
| 88,276
| ###
| 19.0
| 19.0
| 0.0 |
2007-Nov-15 Thu
| ###
| 3.75
| ###
| 3.75
| 164,982
| 309,341
| 83.0
| 83.0
| 0.3 |
2007-Nov-14 Wed
| ###
| 3.7
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2007-Nov-13 Tue
| 3.56
| 3.7
| 3.56
| ###
| 132,759
| ###
| 89.5
| 89.5
| 0.0 |
2007-Nov-12 Mon
| 3.7
| 3.7
| 3.54
| 3.54
| 533,251
| ###
| ###
| ###
| 0.3 |
2007-Nov-09 Fri
| 3.74
| 3.77
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Nov-08 Thu
| 3.8
| 3.81
| 3.72
| 3.74
| 259,944
| 978,689
| 27.5
| 27.5
| 0.3 |
2007-Nov-07 Wed
| 3.86
| 3.86
| 3.81
| 3.83
| 178,983
| ###
| 28.9
| 28.9
| ### |
2007-Nov-06 Tue
| 3.82
| 3.86
| 3.8
| 3.86
|
|
| ###
| ###
| 0.3 |
2007-Nov-05 Mon
| 3.85
| 3.85
| 3.8
| 3.8
|
|
| 43.0
| 43.0
| ### |
2007-Nov-02 Fri
| 3.8
| 3.86
| 3.76
| 3.82
|
|
| ###
| ###
| 0.3 |
2007-Nov-01 Thu
| 3.84
| 3.89
| 3.8
| 3.89
|
|
| 69.6
| 69.6
| 0.3 |
2007-Oct-31 Wed
| 3.74
| 3.85
| 3.74
| 3.85
|
|
| 83.5
| 83.5
| 0.3 |
2007-Oct-30 Tue
| 3.75
| 3.76
| 3.72
| 3.73
| 157,076
| ###
| 34.7
| 34.7
| ### |
2007-Oct-29 Mon
| 3.76
| 3.78
| 3.71
| 3.75
|
|
| 36.5
| 36.5
| 0.3 |
2007-Oct-26 Fri
| 3.77
| 3.8
| 3.74
| 3.79
| 256,348
| ###
| ###
| ###
| ### |
2007-Oct-25 Thu
| 3.85
| 3.85
| 3.78
| 3.8
| 236,857
| ###
| 28.9
| 28.9
| ### |
2007-Oct-24 Wed
| 3.82
| 3.87
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2007-Oct-23 Tue
| 3.76
| 3.84
| 3.76
| 3.82
|
|
| 76.3
| 76.3
| 0.3 |
2007-Oct-22 Mon
| 3.8
| 3.8
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
2007-Oct-19 Fri
| 3.86
| 3.88
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2007-Oct-18 Thu
| 3.82
| 3.88
| 3.8
| 3.84
| 596,741
| 2,291,485
| 69.3
| 69.3
| 0.3 |
2007-Oct-17 Wed
| 3.77
| 3.85
| ###
| 3.85
| 762,472
| 1,467,758
| 85.7
| 85.7
| 0.3 |
2007-Oct-16 Tue
| ###
| ###
| 4.21
| 4.23
| 1,161,627
| 2,445,224
| ###
| ###
| 0.3 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| 4.4
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| 4.4
| 4.4
| ###
| ###
| 346,126
| 761,477
| 31.4
| 31.4
| 0.0 |
2007-Oct-09 Tue
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| 4.4
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2007-Oct-02 Tue
| 4.29
| ###
| 4.29
| ###
| 403,652
| ###
| 83.3
| 83.3
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| 4.27
| 4.27
| 467,341
| 997,773
| 28.9
| 28.9
| ### |
2007-Sep-28 Fri
| 4.22
| ###
| 4.22
| 4.27
| 598,358
| ###
| ###
| ###
| ### |
2007-Sep-27 Thu
| 4.2
| 4.22
| ###
| 4.22
| 353,777
| ###
| 64.8
| 64.8
| ### |
2007-Sep-26 Wed
| ###
| 4.2
| ###
| ###
| 584,778
| ###
| 66.6
| 66.6
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| 3.87
| ###
| 3.87
| ###
| 309,974
| ###
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| 3.85
| 3.88
| 3.8
| 3.87
| 204,828
| ###
| 65.2
| 65.2
| ### |
2007-Sep-20 Thu
| ###
| ###
| 3.83
| 3.86
|
|
| ###
| ###
| 0.3 |
2007-Sep-19 Wed
| 3.83
| 3.83
| 3.75
| 3.82
| 372,980
| ###
| 35.3
| 35.3
| 0.3 |
2007-Sep-18 Tue
| 3.78
| 3.79
| ###
| ###
| 614,586
| 1,164,640
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 3.8
| 3.86
| 3.76
| 3.79
|
|
| 36.1
| 36.1
| ### |
2007-Sep-14 Fri
| 3.75
| 3.79
| 3.7
| 3.75
| 395,375
| 1,480,679
| ###
| ###
| 0.3 |
2007-Sep-13 Thu
| 3.75
| 3.76
| 3.73
| 3.74
|
|
| 37.2
| 37.2
| 0.3 |
2007-Sep-12 Wed
| 3.75
| 3.77
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2007-Sep-11 Tue
| 3.7
| 3.77
| 3.7
| 3.74
|
|
| ###
| ###
| 0.3 |
2007-Sep-10 Mon
| 3.73
| 3.77
| ###
| ###
| 908,424
| 1,712,379
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 3.81
| 3.82
| 3.75
| 3.75
| 409,486
| ###
| ###
| ###
| 0.3 |
2007-Sep-06 Thu
| 3.88
| 3.88
| 3.79
| 3.79
|
|
| 15.9
| 15.9
| ### |
2007-Sep-05 Wed
| ###
| ###
| 3.88
| 3.89
|
|
| 25.6
| 25.6
| 0.3 |
2007-Sep-04 Tue
| 3.89
| ###
| 3.89
| ###
| 323,829
| 629,847
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| 3.87
| 3.89
| 465,524
| 900,788
| ###
| ###
| 0.3 |
2007-Aug-31 Fri
| 3.85
| 3.87
| 3.82
| 3.87
|
|
| ###
| ###
| ### |
2007-Aug-30 Thu
| 3.81
| 3.88
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2007-Aug-29 Wed
| 3.85
| 3.85
| ###
| 3.7
| 1,447,274
| ###
| 8.6
| 8.6
| 0.3 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| 4.2
| ###
| ###
| 380,441
| 798,926
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
| 210,621
| 0
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2007-Aug-21 Tue
| 4
| ###
| 3.86
| ###
| 572,046
| 1,104,048
| 24.3
| 24.3
| 0.0 |
2007-Aug-20 Mon
| 3.88
| ###
| 3.88
| ###
| 601,020
| 1,165,978
| 69.0
| 69.0
| 0.0 |
2007-Aug-17 Fri
| 3.83
| 3.86
| 3.75
| 3.79
| 710,452
| ###
| 37.0
| 37.0
| ### |
2007-Aug-16 Thu
| 3.84
| ###
| 3.52
| 3.78
| 1,226,456
| ###
| 50.2
| 50.2
| 0.3 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2007-Aug-14 Tue
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| 4.24
| 4.25
| ###
| 4.2
| 390,025
| ###
| 37.9
| 37.9
| ### |
2007-Aug-10 Fri
| ###
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2007-Aug-08 Wed
| 3.87
| ###
| 3.87
| ###
| 300,748
| 581,947
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| 3.85
| 3.88
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2007-Aug-06 Mon
| ###
| ###
| 3.8
| 3.8
| 285,026
| 541,549
| 26.2
| 26.2
| ### |
2007-Aug-03 Fri
| ###
| 4
| ###
| ###
| 225,827
| 451,654
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
| 323,070
| 0
| 49.6
| 49.6
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2007-Jul-30 Mon
| 4
| ###
| ###
| ###
| 341,276
| 0
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| 4.21
| 4.24
| ###
| ###
| 267,756
| 567,642
| 43.8
| 43.8
| 0.0 |
2007-Jul-25 Wed
| 4.2
| 4.25
| ###
| 4.21
|
|
| 67.4
| 67.4
| ### |
2007-Jul-24 Tue
| ###
| 4.23
| ###
| 4.2
| 277,248
| 586,379
| ###
| ###
| ### |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 4.2
| 4.21
| ###
| ###
| 238,940
| ###
| 27.6
| 27.6
| 0.0 |
2007-Jul-19 Thu
| ###
| 4.2
| ###
| 4.2
| 143,528
| ###
| 67.1
| 67.1
| ### |
2007-Jul-18 Wed
| 4.23
| 4.23
| ###
| ###
| 358,351
| ###
| 28.4
| 28.4
| 0.0 |
2007-Jul-17 Tue
| 4.24
| 4.26
| 4.21
| 4.22
| 277,856
| 1,176,720
| 34.9
| 34.9
| ### |
2007-Jul-16 Mon
| 4.25
| 4.25
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2007-Jul-13 Fri
| 4.24
| 4.25
| 4.2
| 4.21
| 280,886
| 1,186,743
| ###
| ###
| ### |
2007-Jul-12 Thu
| ###
| 4.23
| ###
| 4.21
|
|
| 71.4
| 71.4
| ### |
2007-Jul-11 Wed
| 4.22
| 4.23
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| 4.23
| 426,429
| 0
| ###
| ###
| 0.3 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 442,274
| 0
| 82.7
| 82.7
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 556,352
| 0
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
| 1,463,227
| 0
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 3.88
| ###
| 3.85
| 3.88
| 314,856
| ###
| ###
| ###
| 0.3 |
2007-Jul-02 Mon
| 3.86
| ###
| 3.82
| 3.88
|
|
| 71.1
| 71.1
| 0.3 |
2007-Jun-29 Fri
| 3.81
| ###
| 3.79
| ###
| 591,121
| 1,120,174
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| 3.8
| 3.84
| 3.76
| 3.84
| 616,245
| ###
| ###
| ###
| 0.3 |
2007-Jun-27 Wed
| ###
| ###
| 3.7
| 3.77
| 578,024
| 1,069,344
| 15.2
| 15.2
| ### |
2007-Jun-26 Tue
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 237,886
| 0
| 70.6
| 70.6
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
| 272,954
| 0
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| ###
| 4
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
| 346,642
| 0
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 4
| ###
| ###
| 4
| 492,927
| 0
| 67.5
| 67.5
| 0.3 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2007-Jun-14 Thu
| ###
| 4
| ###
| 4
| 176,851
| ###
| ###
| ###
| 0.3 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| 4
| ###
| 160,980
| ###
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
| 403,973
| 0
| 33.7
| 33.7
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
| 497,351
| 0
| 67.2
| 67.2
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 249,343
| 0
| 19.9
| 19.9
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
| 336,788
| 0
| ###
| ###
| 0.0 |
2007-May-30 Wed
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| 4.23
| 4.27
| 4.2
| 4.23
| 257,988
| 1,092,579
| ###
| ###
| 0.3 |
2007-May-28 Mon
| 4.28
| ###
| ###
| 4.2
| 592,240
| 0
| ###
| ###
| ### |
2007-May-25 Fri
| 4.29
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 4.41
| 4.45
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| 4.48
| 4.49
| 4.41
| 4.41
| 411,523
| 1,831,277
| 23.3
| 23.3
| ### |
2007-May-22 Tue
| 4.5
| 4.5
| 4.44
| 4.5
| 427,127
| 1,909,257
| 70.0
| 70.0
| ### |
2007-May-21 Mon
| 4.5
| 4.55
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
2007-May-18 Fri
| 4.54
| 4.55
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2007-May-17 Thu
| 4.5
| 4.56
| 4.48
| 4.5
| 271,958
| 1,229,250
| 65.4
| 65.4
| ### |
2007-May-16 Wed
| 4.46
| 4.49
| 4.42
| 4.48
| 250,852
| 1,117,545
| ###
| ###
| ### |
2007-May-15 Tue
| 4.41
| 4.46
| 4.41
| 4.42
| 111,959
| ###
| ###
| ###
| 0.3 |
2007-May-14 Mon
| 4.45
| 4.49
| 4.4
| 4.46
| 188,372
| ###
| 69.3
| 69.3
| 0.3 |
2007-May-11 Fri
| 4.48
| 4.54
| 4.41
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-May-10 Thu
| 4.45
| 4.49
| 4.45
| 4.46
| 180,774
| 808,059
| 65.9
| 65.9
| 0.3 |
2007-May-09 Wed
| 4.47
| 4.5
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2007-May-08 Tue
| 4.48
| 4.58
| 4.45
| 4.49
| 316,647
| ###
| 72.0
| 72.0
| ### |
2007-May-07 Mon
| 4.5
| 4.52
| 4.45
| 4.5
| 231,072
| 1,036,357
| ###
| ###
| ### |
2007-May-04 Fri
| 4.5
| 4.54
| 4.5
| 4.51
|
|
| 61.9
| 61.9
| 0.3 |
2007-May-03 Thu
| 4.53
| 4.57
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2007-May-02 Wed
| 4.55
| 4.57
| 4.51
| 4.55
| 244,657
| 1,110,742
| 62.0
| 62.0
| 0.3 |
2007-May-01 Tue
| 4.57
| 4.57
| 4.51
| 4.55
| 435,251
| ###
| 41.7
| 41.7
| 0.3 |
2007-Apr-30 Mon
| 4.5
| 4.58
| 4.5
| 4.56
|
|
| 77.2
| 77.2
| 0.3 |
2007-Apr-27 Fri
| 4.48
| 4.53
| 4.44
| 4.53
| 141,443
| 634,371
| ###
| ###
| ### |
2007-Apr-26 Thu
| 4.48
| 4.53
| 4.46
| 4.48
|
|
| 69.8
| 69.8
| ### |
2007-Apr-24 Tue
| 4.45
| 4.48
| 4.4
| 4.48
| 238,947
| 1,060,924
| ###
| ###
| ### |
2007-Apr-23 Mon
| 4.43
| 4.45
| 4.41
| 4.45
| 165,958
| ###
| 72.9
| 72.9
| 0.3 |
2007-Apr-20 Fri
| 4.4
| 4.43
| ###
| 4.41
| 133,522
| 295,751
| 66.4
| 66.4
| ### |
2007-Apr-19 Thu
| ###
| 4.44
| ###
| ###
| 67,825
| 150,571
| 76.6
| 76.6
| 0.0 |
2007-Apr-18 Wed
| 4.44
| 4.45
| ###
| ###
| 150,523
| ###
| 27.2
| 27.2
| 0.0 |
2007-Apr-17 Tue
| 4.5
| 4.5
| ###
| 4.43
|
|
| ###
| ###
| ### |
2007-Apr-16 Mon
| ###
| 4.46
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2007-Apr-13 Fri
| ###
| ###
| 4.27
| ###
| 608,186
| 1,298,477
| 72.7
| 72.7
| 0.0 |
2007-Apr-12 Thu
| 4.25
| ###
| 4.2
| 4.26
|
|
| ###
| ###
| 0.3 |
2007-Apr-11 Wed
| 4.29
| ###
| 4.25
| 4.25
|
|
| 30.6
| 30.6
| ### |
2007-Apr-10 Tue
| ###
| 4.25
| ###
| 4.25
|
|
| 82.9
| 82.9
| ### |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
| 232,378
| 0
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| 4.24
| 4.24
| ###
| ###
| 590,276
| 1,251,385
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| 4.23
| ###
| 4.2
| 399,624
| ###
| ###
| ###
| ### |
2007-Apr-02 Mon
| 4.27
| 4.27
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| 4.27
| 4.29
| 308,944
| ###
| ###
| ###
| ### |
2007-Mar-29 Thu
| ###
| ###
| 4.28
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2007-Mar-28 Wed
| 4.43
| 4.44
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| 4.48
| 4.48
| 4.42
| 4.43
| 367,227
| ###
| ###
| ###
| ### |
2007-Mar-26 Mon
| 4.51
| 4.54
| 4.47
| 4.5
|
|
| 34.0
| 34.0
| ### |
2007-Mar-23 Fri
| 4.55
| 4.55
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2007-Mar-22 Thu
| 4.52
| 4.55
| 4.48
| 4.55
|
|
| 71.5
| 71.5
| 0.3 |
2007-Mar-21 Wed
| 4.53
| 4.53
| 4.45
| 4.48
| 114,070
| 512,174
| 29.9
| 29.9
| ### |
2007-Mar-20 Tue
| 4.45
| 4.54
| 4.45
| 4.54
|
|
| 84.5
| 84.5
| 0.3 |
2007-Mar-19 Mon
| 4.44
| 4.49
| ###
| 4.4
|
|
| 27.6
| 27.6
| 0.3 |
2007-Mar-16 Fri
| 4.58
| 4.58
| ###
| 4.45
| 705,749
| ###
| 12.9
| 12.9
| 0.3 |
2007-Mar-15 Thu
| 4.8
| 4.8
| 4.72
| 4.76
|
|
| ###
| ###
| ### |
2007-Mar-14 Wed
| 4.7
| 4.78
| ###
| 4.78
| 839,276
| ###
| 85.2
| 85.2
| ### |
2007-Mar-13 Tue
| 4.79
| 4.79
| ###
| 4.78
| 785,684
| ###
| 41.1
| 41.1
| ### |
2007-Mar-12 Mon
| ###
| 4.78
| ###
| 4.78
|
|
| ###
| ###
| ### |
2007-Mar-09 Fri
| ###
| 4.72
| ###
| 4.7
| 258,127
| 609,179
| ###
| ###
| 0.3 |
2007-Mar-08 Thu
| ###
| 4.72
| ###
| ###
| 201,029
| 474,428
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| 4.59
| ###
| 153,974
| 353,370
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| 4.52
| ###
| 4.5
| ###
| 194,954
| 438,646
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
2007-Mar-02 Fri
| ###
| 4.7
| ###
| ###
| 145,420
| ###
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| 4.7
| ###
| ###
| 153,558
| ###
| 69.5
| 69.5
| 0.0 |
2007-Feb-28 Wed
| ###
| 4.71
| 4.55
| 4.71
| 608,325
| 2,816,544
| ###
| ###
| ### |
2007-Feb-27 Tue
| 4.73
| 4.8
| 4.71
| 4.79
| 749,980
| 3,566,154
| ###
| ###
| 0.3 |
2007-Feb-26 Mon
| ###
| 4.74
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2007-Feb-23 Fri
| ###
| ###
| 4.57
| ###
| 341,373
| ###
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| 4.59
| ###
| 4.56
| 4.59
| 202,181
| 460,972
| 66.1
| 66.1
| 0.3 |
2007-Feb-21 Wed
| ###
| ###
| 4.57
| 4.58
|
|
| ###
| ###
| 0.3 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
| 103,550
| 0
| 67.8
| 67.8
| 0.0 |
2007-Feb-16 Fri
| 4.57
| 4.73
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| 4.55
| 4.56
|
|
| 18.7
| 18.7
| 0.3 |
2007-Feb-14 Wed
| ###
| 4.75
| ###
| 4.7
|
|
| 75.7
| 75.7
| 0.3 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
| 357,058
| 0
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| 4.76
| 4.76
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2007-Feb-09 Fri
| 4.86
| 4.86
| 4.76
| 4.78
|
|
| 18.4
| 18.4
| ### |
2007-Feb-08 Thu
| 4.77
| 4.87
| 4.77
| 4.86
| 1,181,056
| 5,692,689
| 81.9
| 81.9
| 0.3 |
2007-Feb-07 Wed
| 4.78
| 4.8
| 4.75
| 4.76
|
|
| 37.5
| 37.5
| ### |
2007-Feb-06 Tue
| 4.72
| 4.78
| 4.71
| 4.77
|
|
| 79.2
| 79.2
| ### |
2007-Feb-05 Mon
| 4.77
| 4.8
| 4.72
| 4.72
| 328,322
| ###
| 32.5
| 32.5
| 0.3 |
2007-Feb-02 Fri
| 4.85
| 4.88
| 4.74
| 4.76
| 1,899,440
| ###
| 19.6
| 19.6
| ### |
2007-Feb-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-30 Tue
| 4.88
| ###
| 4.88
| ###
| 87,273
| 212,946
| 68.1
| 68.1
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| 4.87
| 4.87
|
|
| 30.7
| 30.7
| 0.3 |
2007-Jan-25 Thu
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 4.89
| ###
| 4.86
| ###
| 178,159
| 432,926
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| 5
| ###
| 4.85
| 4.89
| 355,273
| ###
| ###
| ###
| ### |
2007-Jan-22 Mon
| ###
| 5
| ###
| ###
| 221,855
| ###
| 75.3
| 75.3
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-18 Thu
| ###
| 5
| ###
| ###
| 293,150
| 732,875
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| 4.71
| ###
| 4.71
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2007-Jan-16 Tue
| 4.74
| 4.75
| ###
| 4.71
| 170,145
| ###
| 27.5
| 27.5
| ### |
2007-Jan-15 Mon
| 4.53
| 4.75
| 4.51
| 4.75
| 649,875
| 3,008,921
| 92.6
| 92.6
| ### |
2007-Jan-12 Fri
| 4.48
| 4.53
| 4.48
| 4.52
|
|
| ###
| ###
| 0.3 |
2007-Jan-11 Thu
| 4.47
| 4.49
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-Jan-10 Wed
| 4.51
| 4.51
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-Jan-09 Tue
| 4.51
| 4.51
| 4.46
| 4.51
| 53,357
| ###
| 65.6
| 65.6
| 0.3 |
2007-Jan-08 Mon
| 4.49
| 4.53
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2007-Jan-05 Fri
| 4.49
| 4.5
| 4.46
| 4.48
| 102,446
| 458,958
| 37.0
| 37.0
| ### |
2007-Jan-04 Thu
| 4.53
| 4.55
| 4.48
| 4.5
| 206,540
| 932,528
| ###
| ###
| ### |
2007-Jan-03 Wed
| 4.49
| 4.54
| 4.45
| 4.53
|
|
| ###
| ###
| ### |
2007-Jan-02 Tue
| 4.46
| 4.48
| 4.44
| 4.47
|
|
| ###
| ###
| ### |
2006-Dec-29 Fri
| 4.44
| 4.46
| 4.42
| 4.45
|
|
| 62.9
| 62.9
| 0.3 |
2006-Dec-28 Thu
| 4.48
| 4.48
| 4.42
| 4.43
| 91,546
| 407,379
| ###
| ###
| ### |
2006-Dec-27 Wed
| 4.45
| 4.48
| 4.44
| 4.47
|
|
| ###
| ###
| ### |
2006-Dec-22 Fri
| 4.48
| 4.48
| 4.43
| 4.47
|
|
| 29.3
| 29.3
| ### |
2006-Dec-21 Thu
| 4.43
| 4.51
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2006-Dec-20 Wed
| 4.54
| 4.54
| 4.48
| 4.54
| 238,856
| 1,077,240
| ###
| ###
| 0.3 |
2006-Dec-19 Tue
| 4.48
| 4.55
| 4.47
| 4.54
|
|
| 80.8
| 80.8
| 0.3 |
2006-Dec-18 Mon
| 4.44
| 4.49
| 4.43
| 4.47
|
|
| ###
| ###
| ### |
2006-Dec-15 Fri
| 4.4
| 4.45
| 4.4
| 4.4
| 157,722
| ###
| ###
| ###
| 0.3 |
2006-Dec-14 Thu
| 4.43
| 4.43
| 4.4
| 4.43
| 60,729
| ###
| ###
| ###
| ### |
2006-Dec-13 Wed
| 4.43
| 4.43
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2006-Dec-12 Tue
| 4.45
| 4.46
| 4.4
| 4.41
|
|
| ###
| ###
| ### |
2006-Dec-11 Mon
| 4.42
| 4.46
| 4.42
| 4.46
| 123,050
| 546,341
| 76.4
| 76.4
| 0.3 |
2006-Dec-08 Fri
| 4.43
| 4.45
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2006-Dec-07 Thu
| 4.44
| 4.47
| 4.4
| 4.41
|
|
| 29.4
| 29.4
| ### |
2006-Dec-06 Wed
| 4.47
| 4.48
| 4.42
| 4.44
| 83,450
| 371,352
| ###
| ###
| 0.3 |
2006-Dec-05 Tue
| 4.45
| 4.49
| 4.45
| 4.47
|
|
| 74.7
| 74.7
| ### |
2006-Dec-04 Mon
| 4.43
| 4.47
| ###
| 4.43
|
|
| 68.4
| 68.4
| ### |
2006-Dec-01 Fri
| 4.45
| 4.48
| 4.4
| 4.43
| 58,423
| ###
| 36.5
| 36.5
| ### |
2006-Nov-30 Thu
| 4.47
| 4.49
| 4.46
| 4.49
| 67,650
| ###
| 66.9
| 66.9
| ### |
2006-Nov-29 Wed
| ###
| 4.48
| ###
| 4.48
|
|
| ###
| ###
| ### |
2006-Nov-28 Tue
| 4.46
| 4.46
| ###
| ###
| 133,773
| ###
| 20.2
| 20.2
| 0.0 |
2006-Nov-27 Mon
| 4.49
| 4.5
| 4.45
| 4.45
| 71,149
| ###
| 27.2
| 27.2
| 0.3 |
2006-Nov-24 Fri
| 4.5
| 4.5
| 4.47
| 4.47
| 60,989
| ###
| ###
| ###
| ### |
2006-Nov-23 Thu
| 4.48
| 4.5
| 4.43
| 4.5
|
|
| 64.6
| 64.6
| ### |
2006-Nov-22 Wed
| 4.49
| 4.5
| 4.42
| 4.5
|
|
| ###
| ###
| ### |
2006-Nov-21 Tue
| 4.42
| 4.48
| ###
| 4.48
| 82,571
| 184,959
| ###
| ###
| ### |
2006-Nov-20 Mon
| 4.42
| 4.47
| ###
| ###
| 132,128
| ###
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| 4.43
| 4.45
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2006-Nov-16 Thu
| 4.51
| 4.54
| ###
| ###
| 203,154
| 461,159
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 4.44
| 4.55
| 4.44
| 4.51
|
|
| 80.1
| 80.1
| 0.3 |
2006-Nov-14 Tue
| 4.2
| ###
| ###
| ###
| 1,589,053
| 0
| 92.1
| 92.1
| 0.0 |
2006-Nov-13 Mon
| 4.22
| 4.22
| ###
| 4.2
|
|
| 34.2
| 34.2
| ### |
2006-Nov-10 Fri
| ###
| 4.22
| ###
| 4.22
| 115,652
| 244,025
| ###
| ###
| ### |
2006-Nov-09 Thu
| 4.23
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| 4.29
| ###
| 4.21
| 4.23
| 206,820
| 435,356
| 24.5
| 24.5
| 0.3 |
2006-Nov-07 Tue
| ###
| ###
| 4.27
| ###
| 125,824
| ###
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| 4.29
| ###
| 4.28
| ###
| 117,979
| 252,475
| 70.6
| 70.6
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| 4.28
| ###
| 163,023
| ###
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| 4.43
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| 4.44
| ###
| 4.42
|
|
| 80.0
| 80.0
| 0.3 |
2006-Oct-27 Fri
| 4.46
| 4.49
| ###
| ###
| 121,975
| ###
| 19.3
| 19.3
| 0.0 |
2006-Oct-26 Thu
| 4.52
| 4.53
| 4.4
| 4.48
| 228,978
| 1,022,386
| 24.8
| 24.8
| ### |
2006-Oct-25 Wed
| 4.4
| 4.5
| 4.4
| 4.5
|
|
| 84.8
| 84.8
| ### |
2006-Oct-24 Tue
| ###
| 4.41
| ###
| ###
| 402,981
| 888,573
| 73.7
| 73.7
| 0.0 |
2006-Oct-23 Mon
| 4.5
| 4.52
| 4.26
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| 4.5
| 4.57
| 186,648
| 419,958
| 15.7
| 15.7
| ### |
2006-Oct-19 Thu
| 4.86
| 4.86
| 4.49
| ###
| 354,957
| 1,659,423
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| 4.79
| 4.87
| 4.78
| 4.82
|
|
| 68.3
| 68.3
| 0.3 |
2006-Oct-17 Tue
| ###
| ###
| ###
| 4.75
| 852,759
| 0
| 12.9
| 12.9
| ### |
2006-Oct-16 Mon
| 5.25
| 5.4
| 5.23
| ###
| 646,853
| 3,438,023
| 85.0
| 85.0
| 0.0 |
2006-Oct-13 Fri
| 5.24
| ###
| 5.24
| 5.25
| 491,124
| 1,286,744
| 67.4
| 67.4
| 0.4 |
2006-Oct-12 Thu
| ###
| 5.26
| ###
| 5.23
| 470,927
| ###
| ###
| ###
| ### |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
| 341,729
| 0
| 69.1
| 69.1
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
| 279,882
| 0
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| 5
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| 4.89
| ###
| 327,452
| 800,620
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| 5
| 247,982
| 0
| 79.0
| 79.0
| 0.4 |
2006-Oct-03 Tue
| 4.89
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| ###
| 4.86
| ###
| 4.86
|
|
| ###
| ###
| 0.3 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
| 193,048
| 0
| 67.9
| 67.9
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| 4.57
| 4.57
|
|
| 16.8
| 16.8
| ### |
2006-Sep-27 Wed
| ###
| ###
| 4.57
| ###
| 144,341
| ###
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2006-Sep-25 Mon
| 4.54
| ###
| 4.53
| 4.56
|
|
| ###
| ###
| 0.3 |
2006-Sep-22 Fri
| ###
| ###
| 4.55
| 4.55
|
|
| 20.0
| 20.0
| 0.3 |
2006-Sep-21 Thu
| 4.55
| ###
| 4.55
| ###
| 262,148
| 596,386
| 83.0
| 83.0
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 95,322
| 0
| 33.4
| 33.4
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| 4.59
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2006-Sep-18 Mon
| 4.59
| ###
| 4.56
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| 4.56
| 4.56
| 279,453
| 637,152
| ###
| ###
| 0.3 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| 4.58
| ###
| 140,978
| ###
| 69.5
| 69.5
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
| 279,429
| 0
| 82.1
| 82.1
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 179,679
| 0
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
| 190,557
| 0
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
| 218,357
| 0
| 65.2
| 65.2
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
| 180,384
| 0
| 36.2
| 36.2
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 4.56
| ###
| 4.55
| ###
| 441,385
| 1,004,150
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| 4.56
| 4.57
| 4.4
| 4.5
| 273,958
| ###
| 21.7
| 21.7
| ### |
2006-Aug-31 Thu
| ###
| ###
| 4.55
| 4.57
| 381,872
| 868,758
| ###
| ###
| ### |
2006-Aug-30 Wed
| 4.57
| ###
| 4.52
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| 4.56
| ###
| 296,056
| ###
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| 4.41
| ###
| 4.4
| 4.59
| 243,447
| 535,583
| ###
| ###
| 0.3 |
2006-Aug-25 Fri
| ###
| 4.41
| ###
| 4.41
| 167,588
| ###
| ###
| ###
| ### |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| 4.4
| ###
| ###
| 59,270
| ###
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
| 199,151
| 0
| 77.8
| 77.8
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
| 283,083
| 0
| 88.7
| 88.7
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-10 Thu
| 3.87
| ###
| 3.86
| 3.87
| 211,953
| ###
| 68.7
| 68.7
| ### |
2006-Aug-09 Wed
| ###
| ###
| 3.86
| 3.87
|
|
| 31.1
| 31.1
| ### |
2006-Aug-08 Tue
| 3.87
| ###
| 3.87
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2006-Aug-07 Mon
| 3.86
| 3.89
| 3.85
| 3.86
| 179,147
| ###
| ###
| ###
| 0.3 |
2006-Aug-04 Fri
| 3.89
| ###
| 3.84
| 3.85
| 59,351
| 113,953
| 27.6
| 27.6
| 0.3 |
2006-Aug-03 Thu
| 3.84
| ###
| 3.82
| 3.89
| 74,370
| 142,046
| ###
| ###
| 0.3 |
2006-Aug-02 Wed
| ###
| ###
| 3.81
| 3.84
|
|
| ###
| ###
| 0.3 |
2006-Aug-01 Tue
| ###
| ###
| 3.72
| ###
| 82,624
| 153,680
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| 3.86
| ###
| 151,883
| ###
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 3.88
| ###
| 3.87
| 3.89
|
|
| ###
| ###
| 0.3 |
2006-Jul-27 Thu
| 3.74
| 3.89
| 3.71
| 3.88
| 154,878
| ###
| 90.8
| 90.8
| 0.3 |
2006-Jul-26 Wed
| 3.84
| 3.84
| 3.72
| 3.74
| 178,248
| 673,777
| 17.4
| 17.4
| 0.3 |
2006-Jul-25 Tue
| 3.86
| 3.89
| 3.85
| 3.85
| 128,053
| ###
| 35.6
| 35.6
| 0.3 |
2006-Jul-24 Mon
| 3.88
| 3.88
| 3.84
| 3.87
| 51,350
| ###
| ###
| ###
| ### |
2006-Jul-21 Fri
| 3.86
| ###
| 3.85
| 3.88
| 112,680
| ###
| ###
| ###
| 0.3 |
2006-Jul-20 Thu
| 3.88
| ###
| 3.86
| 3.89
| 57,823
| ###
| 71.1
| 71.1
| 0.3 |
2006-Jul-19 Wed
| 3.83
| 3.88
| 3.83
| 3.83
| 38,346
| 147,823
| 75.6
| 75.6
| ### |
2006-Jul-18 Tue
| 3.89
| ###
| 3.8
| 3.8
|
|
| 17.5
| 17.5
| ### |
2006-Jul-17 Mon
| ###
| ###
| 3.89
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| 3.89
| 3.89
| 124,973
| 243,072
| ###
| ###
| 0.3 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| 4
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2006-Jul-10 Mon
| ###
| 4
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Jul-07 Fri
| 3.84
| ###
| 3.84
| ###
| 309,820
| 594,854
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 3.76
| 3.85
| 3.76
| 3.83
|
|
| ###
| ###
| ### |
2006-Jul-05 Wed
| 3.76
| 3.77
| 3.76
| 3.77
|
|
| ###
| ###
| ### |
2006-Jul-04 Tue
| 3.75
| 3.78
| 3.75
| 3.77
| 130,476
| 491,242
| ###
| ###
| ### |
2006-Jul-03 Mon
| 3.77
| 3.77
| 3.74
| 3.76
| 136,145
| 511,224
| 30.8
| 30.8
| 0.3 |
2006-Jun-30 Fri
| 3.76
| 3.77
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Jun-28 Wed
| 3.76
| 3.76
| 3.73
| 3.73
| 166,941
| ###
| ###
| ###
| ### |
2006-Jun-27 Tue
| 3.75
| 3.8
| 3.73
| 3.77
| 140,973
| ###
| ###
| ###
| ### |
2006-Jun-26 Mon
| 3.75
| 3.78
| 3.72
| 3.77
|
|
| ###
| ###
| ### |
2006-Jun-23 Fri
| 3.72
| 3.76
| 3.72
| 3.74
|
|
| ###
| ###
| 0.3 |
2006-Jun-22 Thu
| 3.75
| 3.78
| 3.75
| 3.75
| 162,377
| 611,349
| 63.6
| 63.6
| 0.3 |
2006-Jun-21 Wed
| 3.75
| 3.78
| 3.73
| 3.77
| 102,347
| ###
| 74.8
| 74.8
| ### |
2006-Jun-20 Tue
| 3.71
| 3.76
| ###
| 3.75
|
|
| 83.1
| 83.1
| 0.3 |
2006-Jun-19 Mon
| ###
| 3.75
| ###
| 3.73
| 96,227
| 180,425
| ###
| ###
| ### |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
| 122,128
| 0
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| 3.56
| 3.73
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| 3.75
| 3.8
| ###
| 3.79
|
|
| ###
| ###
| ### |
2006-Jun-13 Tue
| 3.7
| 3.78
| 3.7
| 3.75
|
|
| 90.0
| 90.0
| 0.3 |
2006-Jun-09 Fri
| 3.75
| 3.78
| 3.7
| 3.73
|
|
| ###
| ###
| ### |
2006-Jun-08 Thu
| 3.71
| 3.79
| 3.71
| 3.75
| 283,680
| ###
| 88.6
| 88.6
| 0.3 |
2006-Jun-07 Wed
| 3.77
| 3.77
| ###
| 3.75
| 48,071
| ###
| 30.9
| 30.9
| 0.3 |
2006-Jun-06 Tue
| 3.86
| 3.86
| 3.75
| 3.8
| 101,547
| 386,386
| 25.0
| 25.0
| ### |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| 3.54
| ###
| 155,829
| ###
| 82.5
| 82.5
| 0.0 |
2006-Jun-01 Thu
| 3.58
| ###
| 3.54
| ###
| 65,077
| 115,186
| ###
| ###
| 0.0 |
2006-May-31 Wed
| 3.5
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-30 Tue
| 3.5
| 3.54
| 3.49
| 3.5
| 141,987
| 499,084
| ###
| ###
| 0.3 |
2006-May-29 Mon
| 3.5
| 3.51
| 3.49
| 3.5
| 37,758
| 132,153
| 65.8
| 65.8
| 0.3 |
2006-May-26 Fri
| 3.49
| 3.55
| 3.49
| 3.55
|
|
| 77.2
| 77.2
| ### |
2006-May-25 Thu
| 3.53
| 3.55
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2006-May-24 Wed
| ###
| ###
| 3.53
| 3.53
| 88,342
| 155,923
| 17.0
| 17.0
| 0.3 |
2006-May-23 Tue
| 3.47
| ###
| 3.44
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 3.59
| 3.59
| 3.46
| 3.46
| 55,041
| ###
| ###
| ###
| 0.2 |
2006-May-19 Fri
| 3.47
| ###
| 3.47
| 3.5
| 81,649
| ###
| ###
| ###
| 0.3 |
2006-May-18 Thu
| ###
| ###
| 3.46
| 3.46
| 55,125
| ###
| ###
| ###
| 0.2 |
2006-May-17 Wed
| 3.59
| ###
| 3.59
| ###
| 66,958
| 120,189
| 83.0
| 83.0
| 0.0 |
2006-May-16 Tue
| 3.45
| ###
| 3.45
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2006-May-15 Mon
| 3.54
| 3.54
| 3.45
| 3.49
| 64,526
| ###
| ###
| ###
| ### |
2006-May-12 Fri
| ###
| ###
| 3.55
| 3.56
| 88,271
| 156,681
| 20.6
| 20.6
| 0.3 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2006-May-10 Wed
| 3.7
| 3.7
| ###
| ###
| 92,528
| 171,176
| ###
| ###
| 0.0 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| 3.7
| ###
| ###
| 108,572
| 200,858
| 30.6
| 30.6
| 0.0 |
2006-May-05 Fri
| 3.56
| ###
| 3.56
| ###
| 81,850
| ###
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| 3.54
| 173,620
| 0
| ###
| ###
| 0.3 |
2006-May-03 Wed
| 3.73
| 3.74
| 3.7
| 3.7
|
|
| 29.3
| 29.3
| 0.3 |
2006-May-02 Tue
| 3.8
| 3.8
| 3.7
| 3.7
| 119,988
| 449,955
| 18.6
| 18.6
| 0.3 |
2006-May-01 Mon
| 3.81
| 3.82
| 3.75
| 3.8
| 81,043
| 306,747
| ###
| ###
| ### |
2006-Apr-28 Fri
| 3.77
| 3.82
| 3.77
| 3.82
|
|
| ###
| ###
| 0.3 |
2006-Apr-27 Thu
| 3.78
| 3.8
| 3.75
| 3.75
| 80,573
| ###
| ###
| ###
| 0.3 |
2006-Apr-26 Wed
| ###
| 3.8
| ###
| 3.79
| 150,147
| 285,279
| 84.5
| 84.5
| ### |
2006-Apr-24 Mon
| ###
| ###
| 3.7
| 3.7
|
|
| 4.6
| 4.6
| 0.3 |
2006-Apr-21 Fri
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 3.88
| ###
| 3.88
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| 3.88
| 3.88
| 439,286
| ###
| 13.9
| 13.9
| 0.3 |
2006-Apr-18 Tue
| 3.76
| 3.86
| 3.76
| 3.86
|
|
| 85.2
| 85.2
| 0.3 |
2006-Apr-13 Thu
| ###
| 3.75
| ###
| 3.75
|
|
| 87.5
| 87.5
| 0.3 |
2006-Apr-11 Tue
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 3.53
| ###
| 3.51
| 3.59
|
|
| ###
| ###
| ### |
2006-Apr-07 Fri
| 3.41
| 3.49
| 3.41
| 3.49
|
|
| 84.7
| 84.7
| ### |
2006-Apr-06 Thu
| 3.29
| 3.4
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| 3.29
| ###
| 3.25
| 3.29
| 48,075
| 78,121
| 65.4
| 65.4
| ### |
2006-Apr-04 Tue
| ###
| ###
| 3.26
| 3.29
| 78,142
| 127,371
| 40.8
| 40.8
| ### |
2006-Apr-03 Mon
| ###
| 3.29
| ###
| 3.26
| 141,189
| 232,255
| ###
| ###
| 0.2 |
2006-Mar-31 Fri
| ###
| 3.2
| ###
| ###
| 57,978
| ###
| 65.9
| 65.9
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
| 182,173
| 0
| 23.2
| 23.2
| 0.0 |
2006-Mar-28 Tue
| 3.25
| 3.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| 3.28
| 3.29
| 3.25
| 3.25
| 112,850
| ###
| 26.6
| 26.6
| 0.2 |
2006-Mar-24 Fri
| 3.22
| 3.28
| ###
| 3.28
|
|
| ###
| ###
| 0.2 |
2006-Mar-23 Thu
| ###
| 3.25
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Mar-22 Wed
| ###
| 3.21
| ###
| ###
| 339,048
| 544,172
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| 3.24
| 3.24
| ###
| ###
| 111,824
| 181,154
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| 3.25
| 3.28
| 3.22
| 3.25
| 149,554
| 486,050
| 67.1
| 67.1
| 0.2 |
2006-Mar-17 Fri
| ###
| ###
| ###
| 3.21
| 293,458
| 0
| ###
| ###
| ### |
2006-Mar-16 Thu
| 3.46
| 3.49
| 3.42
| 3.42
|
|
| 26.3
| 26.3
| 0.2 |
2006-Mar-15 Wed
| 3.46
| 3.49
| 3.41
| 3.45
|
|
| 34.8
| 34.8
| ### |
2006-Mar-14 Tue
| 3.5
| 3.55
| 3.45
| 3.46
| 129,575
| ###
| 25.5
| 25.5
| 0.2 |
2006-Mar-13 Mon
| 3.49
| 3.5
| 3.45
| 3.5
|
|
| 66.1
| 66.1
| 0.3 |
2006-Mar-10 Fri
| 3.41
| 3.5
| 3.41
| 3.48
|
|
| 82.4
| 82.4
| 0.2 |
2006-Mar-09 Thu
| 3.4
| 3.45
| ###
| 3.41
| 264,349
| ###
| 65.5
| 65.5
| ### |
2006-Mar-08 Wed
| 3.45
| 3.46
| ###
| 3.4
| 154,170
| ###
| 22.7
| 22.7
| 0.2 |
2006-Mar-07 Tue
| 3.5
| 3.51
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2006-Mar-06 Mon
| 3.53
| 3.54
| 3.49
| 3.51
|
|
| 31.5
| 31.5
| ### |
2006-Mar-03 Fri
| 3.55
| 3.55
| 3.52
| 3.52
|
|
| 23.6
| 23.6
| ### |
2006-Mar-02 Thu
| 3.54
| 3.56
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
2006-Mar-01 Wed
| 3.57
| 3.59
| 3.52
| 3.52
|
|
| 28.2
| 28.2
| ### |
2006-Feb-28 Tue
| 3.59
| ###
| 3.55
| 3.59
| 146,527
| 260,085
| ###
| ###
| ### |
2006-Feb-27 Mon
| 3.75
| 3.79
| 3.54
| ###
| 330,027
| 1,209,548
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| 3.76
| ###
| 3.75
| 275,675
| ###
| ###
| ###
| 0.3 |
2006-Feb-23 Thu
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| 3.57
| ###
| 46,023
| 82,151
| 67.7
| 67.7
| 0.0 |
2006-Feb-21 Tue
| 3.57
| ###
| 3.57
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| 3.55
| 3.57
| 136,954
| ###
| 23.7
| 23.7
| 0.3 |
2006-Feb-17 Fri
| ###
| ###
| 3.59
| ###
| 87,245
| ###
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
| 123,158
| 0
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| 3.7
| ###
| ###
| 37,255
| 68,921
| 28.1
| 28.1
| 0.0 |
2006-Feb-14 Tue
| ###
| 3.7
| ###
| 3.7
| 67,355
| ###
| ###
| ###
| 0.3 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| 3.57
| 3.71
| 3.57
| 3.7
| 214,827
| 781,970
| ###
| ###
| 0.3 |
2006-Feb-08 Wed
| 3.55
| 3.58
| 3.54
| 3.56
| 62,851
| 223,749
| ###
| ###
| 0.3 |
2006-Feb-07 Tue
| 3.56
| 3.58
| 3.54
| 3.57
| 85,681
| 305,024
| 70.0
| 70.0
| 0.3 |
2006-Feb-06 Mon
| 3.58
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
| 122,457
| 0
| 72.1
| 72.1
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
| 106,875
| 0
| 37.5
| 37.5
| 0.0 |
2006-Feb-01 Wed
| 3.7
| 3.71
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2006-Jan-31 Tue
| ###
| 3.71
| 3.56
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Jan-30 Mon
| 3.73
| 3.76
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Jan-27 Fri
| 3.78
| 3.79
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
2006-Jan-25 Wed
| 3.79
| 3.81
| 3.77
| 3.78
|
|
| 29.0
| 29.0
| 0.3 |
2006-Jan-24 Tue
| 3.74
| 3.8
| 3.7
| 3.79
| 113,478
| 425,542
| 80.8
| 80.8
| ### |
2006-Jan-23 Mon
| 3.72
| 3.76
| 3.72
| 3.74
|
|
| 74.5
| 74.5
| 0.3 |
2006-Jan-20 Fri
| 3.77
| 3.78
| 3.74
| 3.77
|
|
| ###
| ###
| ### |
2006-Jan-19 Thu
| 3.73
| 3.78
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
2006-Jan-18 Wed
| 3.74
| 3.75
| 3.71
| 3.75
| 103,645
| ###
| ###
| ###
| 0.3 |
2006-Jan-17 Tue
| 3.73
| 3.79
| 3.71
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Jan-16 Mon
| 3.76
| 3.76
| 3.71
| 3.73
|
|
| ###
| ###
| ### |
2006-Jan-13 Fri
| 3.7
| 3.8
| ###
| 3.79
|
|
| 85.8
| 85.8
| ### |
2006-Jan-12 Thu
| ###
| 3.7
| ###
| 3.7
| 72,479
| 134,086
| 75.4
| 75.4
| 0.3 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
| 85,356
| 0
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 3.7
| 3.71
| ###
| ###
| 122,378
| ###
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| 3.7
| 3.72
| ###
| 3.7
| 79,883
| 148,582
| ###
| ###
| 0.3 |
2006-Jan-06 Fri
| 3.77
| 3.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 3.78
| 3.8
| 3.76
| 3.76
| 77,922
| 294,545
| 31.8
| 31.8
| 0.3 |
2006-Jan-04 Wed
| 3.78
| 3.79
| 3.77
| 3.77
|
|
| 29.8
| 29.8
| ### |
2006-Jan-03 Tue
| 3.89
| ###
| 3.78
| 3.8
| 203,774
| ###
| ###
| ###
| ### |
2005-Dec-30 Fri
| 3.81
| ###
| 3.81
| 3.89
| 163,789
| ###
| ###
| ###
| 0.3 |
2005-Dec-29 Thu
| 3.8
| 3.81
| 3.76
| 3.81
| 53,554
| ###
| ###
| ###
| 0.3 |
2005-Dec-28 Wed
| 3.77
| 3.8
| 3.77
| 3.79
| 100,543
| 380,555
| 67.3
| 67.3
| ### |
2005-Dec-27 Tue
| ###
| 3.81
| ###
| 3.72
|
|
| 75.6
| 75.6
| 0.3 |
2005-Dec-23 Fri
| ###
| 3.81
| ###
| 3.72
|
|
| 75.6
| 75.6
| 0.3 |
2005-Dec-22 Thu
| ###
| 3.76
| ###
| ###
| 420,570
| 790,671
| ###
| ###
| 0.0 |
2005-Dec-21 Wed
| ###
| 3.71
| ###
| ###
| 1,039,649
| 1,928,548
| 98.2
| 98.2
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| 3.29
| 499,375
| 0
| 0.2
| 0.2
| ### |
2005-Dec-19 Mon
| 3.88
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| 3.88
| 3.88
|
|
| ###
| ###
| 0.3 |
2005-Dec-15 Thu
| ###
| ###
| 3.87
| ###
| 132,470
| 256,329
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| 3.85
| 3.85
|
|
| 20.2
| 20.2
| 0.3 |
2005-Dec-13 Tue
| ###
| ###
| 3.86
| ###
| 42,188
| 81,422
| 40.4
| 40.4
| 0.0 |
2005-Dec-12 Mon
| 3.89
| ###
| 3.88
| ###
| 61,621
| 119,544
| 74.6
| 74.6
| 0.0 |
2005-Dec-09 Fri
| 3.85
| 3.89
| 3.85
| 3.87
| 112,426
| 435,088
| ###
| ###
| ### |
2005-Dec-08 Thu
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 39,178
| 0
| 68.0
| 68.0
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
| 39,974
| 0
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
| 26,646
| 0
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| 3.87
| ###
| 3.87
| ###
| 55,029
| 106,481
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
| 90,877
| 0
| ###
| ###
| 0.0 |
|