End of day Prices (full format), 2400 Days for (CRG) CRANE GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.43 |
2011-May-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-08 Fri
| ###
| 10.45
| ###
| ###
| 34,742
| 181,526
| 67.6
| 67.6
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| 10.22
| ###
| 112,158
| 573,127
| 37.9
| 37.9
| 0.0 |
2011-Apr-06 Wed
| 10.4
| 10.41
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2011-Apr-05 Tue
| 10.44
| 10.48
| ###
| 10.43
|
|
| 34.1
| 34.1
| 0.7 |
2011-Apr-04 Mon
| ###
| 10.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| 10.22
| ###
| 10.22
| 10.23
|
|
| ###
| ###
| ### |
2011-Mar-31 Thu
| 10.23
| ###
| 10.2
| 10.22
| 1,083,924
| ###
| ###
| ###
| 0.7 |
2011-Mar-30 Wed
| ###
| 10.28
| ###
| 10.23
| 334,677
| ###
| ###
| ###
| ### |
2011-Mar-29 Tue
| ###
| 10.23
| ###
| 10.22
| 100,589
| ###
| ###
| ###
| 0.7 |
2011-Mar-28 Mon
| ###
| 10.25
| ###
| ###
| 251,672
| ###
| 35.0
| 35.0
| 0.0 |
2011-Mar-25 Fri
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| 9.86
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2011-Mar-21 Mon
| 9.8
| 9.89
| 9.78
| 9.88
| 983,728
| ###
| 69.2
| 69.2
| 0.7 |
2011-Mar-18 Fri
| 9.89
| ###
| ###
| 9.84
|
|
| 18.8
| 18.8
| 0.7 |
2011-Mar-17 Thu
| 9.84
| ###
| ###
| 9.87
|
|
| ###
| ###
| ### |
2011-Mar-16 Wed
| 9.77
| 9.85
| 9.76
| 9.85
|
|
| 47.8
| 47.8
| ### |
2011-Mar-15 Tue
| 9.7
| 9.85
| 9.7
| 9.77
|
|
| ###
| ###
| 0.7 |
2011-Mar-14 Mon
| 9.75
| 9.85
| 9.72
| 9.78
|
|
| ###
| ###
| 0.7 |
2011-Mar-11 Fri
| 9.79
| 9.88
| 9.79
| 9.85
|
|
| 73.2
| 73.2
| ### |
2011-Mar-10 Thu
| 9.85
| ###
| 9.79
| 9.83
| 331,776
| 1,624,043
| ###
| ###
| 0.7 |
2011-Mar-09 Wed
| 9.83
| 9.88
| 9.82
| 9.85
|
|
| 81.1
| 81.1
| ### |
2011-Mar-08 Tue
| 9.78
| 9.88
| 9.74
| 9.87
| 149,382
| ###
| 76.1
| 76.1
| ### |
2011-Mar-07 Mon
| 9.75
| 9.85
| 9.75
| 9.8
|
|
| 78.4
| 78.4
| 0.7 |
2011-Mar-04 Fri
| 9.86
| ###
| 9.78
| 9.84
|
|
| 30.6
| 30.6
| 0.7 |
2011-Mar-03 Thu
| ###
| 9.8
| ###
| 9.8
| 437,189
| 2,142,226
| 79.2
| 79.2
| 0.7 |
2011-Mar-02 Wed
| ###
| 9.73
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2011-Mar-01 Tue
| 9.8
| 9.81
| 9.73
| 9.75
|
|
| 36.0
| 36.0
| ### |
2011-Feb-28 Mon
| ###
| 9.8
| 9.52
| 9.78
| 197,889
| ###
| ###
| ###
| 0.7 |
2011-Feb-25 Fri
| ###
| 9.71
| 9.57
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2011-Feb-24 Thu
| 9.55
| ###
| 9.55
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2011-Feb-23 Wed
| 9.55
| ###
| 9.44
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2011-Feb-22 Tue
| 9.43
| ###
| 9.43
| 9.58
|
|
| ###
| ###
| 0.7 |
2011-Feb-21 Mon
| 9.52
| 9.52
| ###
| 9.51
| 302,987
| ###
| ###
| ###
| ### |
2011-Feb-18 Fri
| 9.48
| 9.55
| 9.47
| 9.54
|
|
| 72.4
| 72.4
| ### |
2011-Feb-17 Thu
| 9.43
| 9.51
| 9.41
| 9.5
|
|
| 74.9
| 74.9
| 0.7 |
2011-Feb-16 Wed
| ###
| 9.47
| ###
| 9.43
|
|
| ###
| ###
| ### |
2011-Feb-15 Tue
| 9.45
| 9.48
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2011-Feb-14 Mon
| 9.4
| 9.48
| ###
| 9.46
| 369,653
| 1,752,155
| 72.0
| 72.0
| 0.7 |
2011-Feb-11 Fri
| 9.4
| 9.48
| ###
| 9.43
|
|
| ###
| ###
| ### |
2011-Feb-10 Thu
| ###
| 9.45
| ###
| 9.42
|
|
| ###
| ###
| 0.7 |
2011-Feb-09 Wed
| ###
| 9.46
| ###
| 9.42
|
|
| 74.7
| 74.7
| 0.7 |
2011-Feb-08 Tue
| 9.5
| ###
| 9.47
| 9.51
|
|
| 71.6
| 71.6
| ### |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
| 1,160,772
| 0
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
| 1,170,976
| 0
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| ###
| ###
| ###
| ###
| 3,483,481
| 0
| 30.6
| 30.6
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| ###
| ###
| 2,698,726
| 0
| 36.1
| 36.1
| 0.0 |
2011-Jan-28 Fri
| 9.58
| 9.58
| 9.58
| 9.58
| 0
|
|
|
| 0.7 |
2011-Jan-27 Thu
| 9.58
| 9.58
| 9.58
| 9.58
| 0
|
|
|
| 0.7 |
2011-Jan-25 Tue
| 9.52
| ###
| 9.5
| 9.58
|
|
| ###
| ###
| 0.7 |
2011-Jan-24 Mon
| ###
| 9.52
| ###
| 9.52
|
|
| ###
| ###
| ### |
2011-Jan-21 Fri
| 9.45
| 9.52
| 9.27
| ###
| 518,055
| 4,867,126
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| 9.55
| ###
| 9.51
| 9.53
| 261,278
| 1,242,376
| ###
| ###
| ### |
2011-Jan-19 Wed
| ###
| ###
| 9.57
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2011-Jan-18 Tue
| ###
| 9.72
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-17 Mon
| ###
| 9.72
| 9.57
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| ###
| ###
| 349,944
| 0
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| 9.55
| ###
| 9.52
| 9.58
| 577,748
| 2,750,080
| 60.5
| 60.5
| 0.7 |
2011-Jan-12 Wed
| 9.5
| 9.53
| 9.45
| 9.5
| 629,774
| 5,976,555
| ###
| ###
| 0.7 |
2011-Jan-11 Tue
| ###
| 9.5
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2011-Jan-10 Mon
| ###
| 9.41
| ###
| ###
| 298,079
| ###
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| ###
| ###
| ###
| ###
| 236,247
| 0
| ###
| ###
| 0.0 |
2011-Jan-06 Thu
| 9.4
| 9.4
| 9.28
| ###
| 584,479
| ###
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| ###
| 9.49
| ###
| 9.4
| 323,227
| ###
| ###
| ###
| ### |
2011-Jan-04 Tue
| ###
| 9.41
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2010-Dec-31 Fri
| 9.43
| 9.43
| ###
| ###
| 55,082
| ###
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| 9.43
| 9.44
| ###
| 9.41
|
|
| 27.7
| 27.7
| 0.7 |
2010-Dec-29 Wed
| 9.41
| 9.44
| 9.41
| 9.41
|
|
| 66.5
| 66.5
| 0.7 |
2010-Dec-24 Fri
| ###
| 9.44
| ###
| 9.4
|
|
| ###
| ###
| ### |
2010-Dec-23 Thu
| ###
| 9.45
| ###
| 9.4
| 839,727
| ###
| 70.4
| 70.4
| ### |
2010-Dec-22 Wed
| ###
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| ###
| 9.43
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2010-Dec-20 Mon
| 9.49
| 9.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| ###
| 9.49
| ###
| 9.49
| 636,187
| ###
| 77.8
| 77.8
| 0.7 |
2010-Dec-16 Thu
| ###
| ###
| 9.25
| ###
| 1,324,859
| 6,127,472
| 64.7
| 64.7
| 0.0 |
2010-Dec-15 Wed
| ###
| 9.4
| ###
| 9.4
| 1,293,482
| ###
| ###
| ###
| ### |
2010-Dec-14 Tue
| ###
| 7.76
| ###
| ###
| 11,869,780
| 46,054,746
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| 7.71
| ###
| 7.71
| 160,520
| ###
| 79.6
| 79.6
| ### |
2010-Dec-10 Fri
| ###
| ###
| 7.5
| 7.57
| 129,520
| ###
| ###
| ###
| ### |
2010-Dec-09 Thu
| 7.45
| 7.57
| 7.4
| 7.57
| 146,071
| 1,093,341
| ###
| ###
| ### |
2010-Dec-08 Wed
| ###
| 7.42
| 7.28
| 7.4
| 222,582
| 1,635,977
| 72.3
| 72.3
| 0.5 |
2010-Dec-07 Tue
| 7.47
| 7.5
| 7.41
| 7.46
|
|
| ###
| ###
| 0.5 |
2010-Dec-06 Mon
| 7.47
| 7.52
| 7.44
| 7.5
| 322,156
| 2,409,726
| 71.4
| 71.4
| 0.5 |
2010-Dec-03 Fri
| 7.5
| 7.5
| 7.42
| 7.46
| 156,176
| 1,165,072
| ###
| ###
| 0.5 |
2010-Dec-02 Thu
| 7.5
| 7.5
| ###
| 7.46
| 217,476
| ###
| 28.8
| 28.8
| 0.5 |
2010-Dec-01 Wed
| ###
| 7.59
| ###
| 7.44
|
|
| 92.3
| 92.3
| ### |
2010-Nov-30 Tue
| ###
| 7.2
| ###
| ###
| 673,425
| ###
| 75.6
| 75.6
| 0.0 |
2010-Nov-29 Mon
| ###
| 7.2
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2010-Nov-26 Fri
| 7.21
| 7.23
| ###
| 7.2
| 118,459
| 428,229
| ###
| ###
| 0.5 |
2010-Nov-25 Thu
| ###
| 7.25
| ###
| 7.24
| 1,223,846
| 4,436,441
| ###
| ###
| 0.5 |
2010-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2010-Nov-23 Tue
| ###
| 7.24
| ###
| 7.24
| 838,274
| 3,034,551
| 84.2
| 84.2
| 0.5 |
2010-Nov-22 Mon
| ###
| 7.21
| ###
| 7.21
| 71,227
| 256,773
| 79.1
| 79.1
| ### |
2010-Nov-19 Fri
| ###
| 7.2
| ###
| ###
| 84,647
| 304,729
| ###
| ###
| 0.0 |
2010-Nov-18 Thu
| 7.2
| 7.21
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2010-Nov-17 Wed
| ###
| 7.25
| ###
| 7.22
| 176,650
| 640,356
| ###
| ###
| 0.5 |
2010-Nov-16 Tue
| ###
| 7.2
| ###
| ###
| 192,953
| ###
| 38.3
| 38.3
| 0.0 |
2010-Nov-15 Mon
| ###
| 7.22
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2010-Nov-12 Fri
| 7.25
| 7.26
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| 7.22
| 7.28
|
|
| 25.0
| 25.0
| 0.5 |
2010-Nov-10 Wed
| 7.42
| 7.46
| ###
| ###
| 161,026
| 600,626
| 29.0
| 29.0
| 0.0 |
2010-Nov-09 Tue
| 7.46
| 7.49
| 7.41
| 7.46
| 171,470
| 1,277,451
| 70.0
| 70.0
| 0.5 |
2010-Nov-08 Mon
| 7.49
| 7.52
| 7.45
| 7.47
|
|
| ###
| ###
| ### |
2010-Nov-05 Fri
| ###
| ###
| 7.46
| 7.5
|
|
| 18.5
| 18.5
| 0.5 |
2010-Nov-04 Thu
| ###
| 7.55
| ###
| 7.54
| 166,042
| ###
| ###
| ###
| 0.5 |
2010-Nov-03 Wed
| 7.5
| 7.53
| ###
| 7.42
| 174,347
| ###
| ###
| ###
| 0.5 |
2010-Nov-02 Tue
| 7.53
| 7.53
| 7.4
| 7.5
| 325,447
| ###
| ###
| ###
| 0.5 |
2010-Nov-01 Mon
| ###
| ###
| 7.51
| 7.54
|
|
| ###
| ###
| 0.5 |
2010-Oct-29 Fri
| 7.8
| 7.8
| 7.56
| 7.58
|
|
| ###
| ###
| ### |
2010-Oct-28 Thu
| 7.86
| ###
| 7.8
| ###
| 206,025
| ###
| 70.0
| 70.0
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| 7.81
| 7.85
| 246,647
| 963,156
| 24.6
| 24.6
| ### |
2010-Oct-26 Tue
| ###
| ###
| ###
| ###
| 73,285
| 0
| 71.6
| 71.6
| 0.0 |
2010-Oct-25 Mon
| 8
| ###
| ###
| ###
| 343,848
| 0
| ###
| ###
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
| 93,256
| 0
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
| 137,841
| 0
| 25.2
| 25.2
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| 8
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2010-Oct-19 Tue
| ###
| ###
| ###
| ###
| 207,720
| 0
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2010-Oct-15 Fri
| ###
| 8.23
| ###
| 8.2
| 99,859
| ###
| ###
| ###
| 0.6 |
2010-Oct-14 Thu
| 8.29
| 8.29
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2010-Oct-13 Wed
| 8.2
| ###
| ###
| ###
| 235,474
| 0
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| 8.24
| 8.25
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2010-Oct-11 Mon
| 8.25
| ###
| 8.2
| 8.29
|
|
| ###
| ###
| 0.6 |
2010-Oct-08 Fri
| ###
| 8.21
| ###
| 8.2
| 202,745
| ###
| 68.3
| 68.3
| 0.6 |
2010-Oct-07 Thu
| 8.22
| 8.25
| ###
| 8.2
|
|
| 27.3
| 27.3
| 0.6 |
2010-Oct-06 Wed
| ###
| ###
| ###
| 8.25
|
|
| 70.2
| 70.2
| ### |
2010-Oct-05 Tue
| ###
| 8.2
| ###
| ###
| 213,987
| 877,346
| 70.6
| 70.6
| 0.0 |
2010-Oct-04 Mon
| 8.28
| 8.28
| ###
| ###
| 80,340
| ###
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| 8.2
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2010-Sep-30 Thu
| 8.4
| 8.4
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2010-Sep-29 Wed
| 8.4
| 8.48
| ###
| ###
| 270,780
| ###
| 36.4
| 36.4
| 0.0 |
2010-Sep-28 Tue
| 8.48
| 8.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| 8.52
| 8.55
| 8.49
| 8.5
|
|
| ###
| ###
| 0.6 |
2010-Sep-24 Fri
| 8.45
| 8.48
| 8.41
| 8.45
|
|
| 70.6
| 70.6
| ### |
2010-Sep-23 Thu
| 8.49
| 8.56
| 8.4
| 8.5
|
|
| ###
| ###
| 0.6 |
2010-Sep-22 Wed
| 8.54
| 8.59
| 8.54
| 8.54
|
|
| ###
| ###
| ### |
2010-Sep-21 Tue
| 8.59
| ###
| 8.53
| 8.53
| 123,980
| 528,774
| 37.3
| 37.3
| ### |
2010-Sep-20 Mon
| 8.49
| 8.58
| 8.49
| 8.55
|
|
| ###
| ###
| ### |
2010-Sep-17 Fri
| 8.52
| 8.59
| 8.5
| 8.55
| 232,456
| ###
| ###
| ###
| ### |
2010-Sep-16 Thu
| 8.55
| 8.59
| 8.44
| 8.5
|
|
| 37.3
| 37.3
| 0.6 |
2010-Sep-15 Wed
| 8.5
| ###
| 8.48
| 8.55
| 270,457
| ###
| ###
| ###
| ### |
2010-Sep-14 Tue
| 8.48
| 8.56
| 8.42
| 8.5
| 162,328
| ###
| 68.9
| 68.9
| 0.6 |
2010-Sep-13 Mon
| 8.51
| ###
| ###
| 8.49
|
|
| 29.3
| 29.3
| ### |
2010-Sep-10 Fri
| 8.47
| ###
| 8.43
| 8.5
|
|
| 73.8
| 73.8
| 0.6 |
2010-Sep-09 Thu
| 8.44
| ###
| ###
| 8.53
| 268,242
| 0
| ###
| ###
| ### |
2010-Sep-08 Wed
| ###
| 8.4
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2010-Sep-07 Tue
| ###
| 8.4
| ###
| ###
| 185,674
| ###
| 70.9
| 70.9
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
| 1,786,426
| 0
| ###
| ###
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| 8.24
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2010-Sep-02 Thu
| ###
| 8.4
| 8.26
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2010-Sep-01 Wed
| ###
| 8.26
| ###
| 8.25
| 609,685
| ###
| ###
| ###
| ### |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-30 Mon
| 8
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| 7.85
| ###
| 7.84
| ###
| 175,485
| ###
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| ###
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-25 Wed
| ###
| 8
| ###
| ###
| 264,228
| ###
| 39.0
| 39.0
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-20 Fri
| 8.23
| 8.27
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2010-Aug-19 Thu
| 8.22
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2010-Aug-18 Wed
| 8.49
| 8.49
| ###
| 8.2
|
|
| 13.0
| 13.0
| 0.6 |
2010-Aug-17 Tue
| 8.2
| ###
| ###
| 8.44
| 403,077
| 0
| 86.5
| 86.5
| 0.6 |
2010-Aug-16 Mon
| ###
| ###
| ###
| 8.25
|
|
| ###
| ###
| ### |
2010-Aug-13 Fri
| ###
| 8.27
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2010-Aug-12 Thu
| ###
| 8.23
| ###
| 8.23
|
|
| 78.9
| 78.9
| 0.6 |
2010-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2010-Aug-10 Tue
| 8.4
| 8.42
| 8.27
| ###
| 373,979
| 3,120,854
| 35.8
| 35.8
| 0.0 |
2010-Aug-09 Mon
| 8.71
| 8.76
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2010-Aug-06 Fri
| 8.71
| 8.88
| 8.7
| 8.8
|
|
| 75.6
| 75.6
| 0.6 |
2010-Aug-05 Thu
| ###
| 8.81
| ###
| 8.81
|
|
| ###
| ###
| ### |
2010-Aug-04 Wed
| 8.58
| ###
| 8.53
| ###
| 268,771
| ###
| 77.0
| 77.0
| 0.0 |
2010-Aug-03 Tue
| 8.71
| 8.73
| 8.46
| 8.53
|
|
| ###
| ###
| ### |
2010-Aug-02 Mon
| 8.57
| 8.79
| 8.52
| 8.79
| 395,646
| ###
| 85.2
| 85.2
| 0.6 |
2010-Jul-30 Fri
| 8.52
| ###
| ###
| ###
| 198,728
| 0
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| 8.59
| 8.7
| 8.55
| ###
| 188,559
| 1,626,321
| ###
| ###
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| 8.58
| ###
| 246,729
| ###
| ###
| ###
| 0.0 |
2010-Jul-27 Tue
| 8.71
| 8.76
| 8.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| 8.53
| 8.7
| 8.41
| 8.7
|
|
| 82.9
| 82.9
| ### |
2010-Jul-23 Fri
| ###
| 8.56
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
| 103,483
| 0
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| 8.23
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| ###
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| 8.22
| ###
| ###
| 8.2
| 93,988
| 0
| ###
| ###
| 0.6 |
2010-Jul-15 Thu
| ###
| ###
| 8.2
| 8.25
| 185,842
| 761,952
| 27.2
| 27.2
| ### |
2010-Jul-14 Wed
| ###
| 8.26
| ###
| 8.26
| 163,728
| ###
| ###
| ###
| 0.6 |
2010-Jul-13 Tue
| 8.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| ###
| 8.2
| 128,385
| 0
| 75.7
| 75.7
| 0.6 |
2010-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-08 Thu
| ###
| 8.24
| 8
| ###
| 187,880
| 1,525,585
| 77.6
| 77.6
| 0.0 |
2010-Jul-07 Wed
| ###
| ###
| 7.76
| ###
| 197,751
| 767,273
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| ###
| ###
| ###
| ###
| 151,356
| 0
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| ###
| 8.29
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2010-Jul-02 Fri
| 8
| 8.4
| 8
| ###
| 194,059
| 1,591,283
| 77.2
| 77.2
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| 7.87
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2010-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2010-Jun-29 Tue
| 8.21
| 8.22
| ###
| ###
| 149,545
| 614,629
| 39.5
| 39.5
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| ###
| 8.28
|
|
| 45.0
| 45.0
| ### |
2010-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| 8.28
| 8.44
| 8.28
| ###
| 282,371
| 2,360,621
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| 8.21
| ###
| 8.21
| 8.26
| 212,021
| 870,346
| ###
| ###
| 0.6 |
2010-Jun-22 Tue
| ###
| ###
| 8.22
| 8.25
| 226,345
| 930,277
| 31.4
| 31.4
| ### |
2010-Jun-21 Mon
| 8.5
| 8.55
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2010-Jun-18 Fri
| 8.52
| 8.54
| ###
| 8.41
|
|
| ###
| ###
| ### |
2010-Jun-17 Thu
| ###
| 8.71
| 8.47
| 8.52
|
|
| ###
| ###
| 0.6 |
2010-Jun-16 Wed
| 8.59
| 8.74
| 8.55
| 8.72
|
|
| 79.8
| 79.8
| 0.6 |
2010-Jun-15 Tue
| 8.5
| 8.57
| 8.43
| 8.55
|
|
| 76.3
| 76.3
| ### |
2010-Jun-11 Fri
| 8.57
| ###
| ###
| 8.43
| 241,789
| 0
| 21.4
| 21.4
| 0.6 |
2010-Jun-10 Thu
| 8.4
| 8.54
| 8.4
| 8.45
| 177,575
| ###
| ###
| ###
| ### |
2010-Jun-09 Wed
| ###
| ###
| ###
| 8.41
| 182,873
| 0
| 80.4
| 80.4
| ### |
2010-Jun-08 Tue
| ###
| ###
| 8.23
| ###
| 284,946
| 1,172,552
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| 8.47
| 8.47
| 8.27
| ###
| 265,270
| ###
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| ###
| 8.81
| 8.52
| 8.56
| 305,170
| ###
| 24.5
| 24.5
| ### |
2010-Jun-03 Thu
| 8.87
| 8.88
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2010-Jun-02 Wed
| 8.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| 8.85
| ###
| 8.74
| 8.85
|
|
| ###
| ###
| 0.6 |
2010-May-31 Mon
| 8.79
| ###
| 8.75
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-28 Fri
| 8.74
| 8.89
| ###
| 8.89
|
|
| 73.4
| 73.4
| ### |
2010-May-27 Thu
| 8.57
| 8.79
| 8.49
| 8.79
| 250,474
| ###
| 79.6
| 79.6
| 0.6 |
2010-May-26 Wed
| ###
| 8.76
| 8.45
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-25 Tue
| ###
| ###
| 8.5
| 8.51
|
|
| 44.2
| 44.2
| 0.6 |
2010-May-24 Mon
| 8.57
| 8.77
| 8.5
| 8.7
|
|
| ###
| ###
| ### |
2010-May-21 Fri
| 8.52
| ###
| 8.47
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2010-May-20 Thu
| 8.7
| ###
| 8.7
| 8.8
|
|
| 88.1
| 88.1
| 0.6 |
2010-May-19 Wed
| 8.88
| 8.89
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2010-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-17 Mon
| ###
| ###
| 8.79
| 8.88
|
|
| 42.6
| 42.6
| 0.6 |
2010-May-14 Fri
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 61.0
| 61.0
| 0.0 |
2010-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-11 Tue
| ###
| ###
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-10 Mon
| 8.75
| ###
| 8.52
| ###
| 311,252
| ###
| ###
| ###
| 0.0 |
2010-May-07 Fri
| 8.77
| ###
| 8.5
| 8.75
|
|
| 22.9
| 22.9
| 0.6 |
2010-May-06 Thu
| ###
| ###
| 8.86
| ###
| 261,224
| 1,157,222
| ###
| ###
| 0.0 |
2010-May-05 Wed
| ###
| ###
| ###
| 9
| 189,481
| 0
| ###
| ###
| 0.6 |
2010-May-04 Tue
| 9
| 9.21
| 9
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2010-May-03 Mon
| 9
| ###
| 8.85
| ###
| 915,777
| ###
| 36.6
| 36.6
| 0.0 |
2010-Apr-30 Fri
| ###
| ###
| 8.88
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| 8.88
| ###
| 260,050
| 1,154,622
| 74.5
| 74.5
| 0.0 |
2010-Apr-27 Tue
| ###
| 9.28
| ###
| ###
| 218,182
| ###
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| ###
| 9.23
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2010-Apr-22 Thu
| ###
| 9.27
| ###
| 9.2
| 266,248
| 1,234,059
| ###
| ###
| 0.7 |
2010-Apr-21 Wed
| ###
| 9.22
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2010-Apr-20 Tue
| 9
| ###
| ###
| 9
|
|
| 70.6
| 70.6
| 0.6 |
2010-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2010-Apr-16 Fri
| ###
| 9.23
| ###
| 9.2
| 1,426,746
| ###
| ###
| ###
| 0.7 |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| ###
| ###
| 9
| ###
| 249,642
| 1,123,389
| 71.3
| 71.3
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| ###
| ###
| 147,744
| 0
| ###
| ###
| 0.0 |
2010-Apr-12 Mon
| ###
| 9
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| ###
| ###
| 8.89
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| 8.87
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2010-Apr-07 Wed
| 8.86
| ###
| 8.86
| 9
| 291,472
| 1,291,220
| 78.7
| 78.7
| 0.6 |
2010-Apr-06 Tue
| 8.83
| ###
| 8.73
| 8.83
|
|
| 67.3
| 67.3
| ### |
2010-Apr-01 Thu
| 8.85
| ###
| ###
| 8.8
| 531,272
| 0
| 25.7
| 25.7
| 0.6 |
2010-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| ###
| ###
| ###
| ###
| 626,054
| 0
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| ###
| 9
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-26 Fri
| 8.82
| ###
| 8.78
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| 8.88
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| 8.84
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2010-Mar-23 Tue
| 8.73
| 8.89
| ###
| 8.89
|
|
| 83.0
| 83.0
| ### |
2010-Mar-22 Mon
| 8.72
| 8.82
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2010-Mar-19 Fri
| 8.59
| 8.87
| 8.52
| 8.87
| 454,224
| 3,949,477
| 87.1
| 87.1
| ### |
2010-Mar-18 Thu
| ###
| 8.7
| 8.56
| 8.58
|
|
| ###
| ###
| 0.6 |
2010-Mar-17 Wed
| 8.55
| 8.7
| 8.54
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2010-Mar-16 Tue
| 8.43
| 8.49
| ###
| 8.43
| 252,687
| 1,072,656
| 73.3
| 73.3
| 0.6 |
2010-Mar-15 Mon
| 8.45
| 8.45
| 8.4
| 8.42
| 377,324
| 3,178,954
| ###
| ###
| ### |
2010-Mar-12 Fri
| 8.47
| 8.48
| 8.4
| 8.45
| 356,426
| ###
| 30.7
| 30.7
| ### |
2010-Mar-11 Thu
| ###
| ###
| ###
| 8.44
|
|
| 14.0
| 14.0
| 0.6 |
2010-Mar-10 Wed
| ###
| 8.75
| 8.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| ###
| 8.75
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2010-Mar-08 Mon
| ###
| 8.72
| 8.59
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2010-Mar-05 Fri
| ###
| 8.71
| 8.57
| 8.59
|
|
| 26.3
| 26.3
| ### |
2010-Mar-04 Thu
| ###
| 8.71
| 8.53
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-03 Wed
| 8.55
| ###
| 8.45
| ###
| 190,049
| 802,957
| 73.9
| 73.9
| 0.0 |
2010-Mar-02 Tue
| ###
| ###
| ###
| 8.55
| 171,529
| 0
| 27.4
| 27.4
| ### |
2010-Mar-01 Mon
| 8.49
| 8.76
| 8.49
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| 8.41
| 8.45
| ###
| 8.4
|
|
| ###
| ###
| ### |
2010-Feb-25 Thu
| ###
| 8.71
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2010-Feb-24 Wed
| ###
| 8.7
| 8.42
| 8.5
|
|
| 25.9
| 25.9
| 0.6 |
2010-Feb-23 Tue
| ###
| ###
| ###
| 8.71
| 199,252
| 0
| ###
| ###
| 0.6 |
2010-Feb-22 Mon
| ###
| ###
| 8.8
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2010-Feb-19 Fri
| 8.84
| ###
| 8.56
| 8.71
| 370,846
| 1,587,220
| ###
| ###
| 0.6 |
2010-Feb-18 Thu
| 8.81
| ###
| 8.72
| 8.81
| 188,854
| ###
| ###
| ###
| ### |
2010-Feb-17 Wed
| ###
| 8.72
| 8.42
| 8.7
|
|
| 73.4
| 73.4
| ### |
2010-Feb-16 Tue
| ###
| ###
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2010-Feb-15 Mon
| 8.73
| ###
| 8.55
| 8.82
|
|
| 80.9
| 80.9
| ### |
2010-Feb-12 Fri
| ###
| ###
| ###
| 9.28
|
|
| 31.4
| 31.4
| 0.7 |
2010-Feb-11 Thu
| 9.21
| 9.26
| ###
| 9.26
|
|
| ###
| ###
| ### |
2010-Feb-10 Wed
| ###
| ###
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
2010-Feb-09 Tue
| ###
| 9
| ###
| ###
| 140,355
| ###
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| 8.87
| ###
| 194,624
| 863,157
| 71.1
| 71.1
| 0.0 |
2010-Feb-05 Fri
| 8.7
| ###
| ###
| ###
| 265,487
| 0
| 85.4
| 85.4
| 0.0 |
2010-Feb-04 Thu
| ###
| ###
| 8.85
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2010-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2010-Feb-02 Tue
| ###
| 9.25
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| 8.82
| 9.25
| 8.81
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2010-Jan-29 Fri
| ###
| ###
| 8.78
| 8.82
| 139,059
| ###
| ###
| ###
| ### |
2010-Jan-28 Thu
| ###
| ###
| 8.88
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2010-Jan-27 Wed
| ###
| 9.22
| ###
| ###
|
|
| 44.2
| 44.2
| 0.0 |
2010-Jan-25 Mon
| 9.26
| 9.26
| ###
| ###
| 228,120
| ###
| 11.7
| 11.7
| 0.0 |
2010-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| 9.46
| 9.51
| 9.22
| 9.25
| 295,082
| 2,763,442
| ###
| ###
| ### |
2010-Jan-20 Wed
| 9.45
| 9.75
| 9.43
| 9.46
| 755,849
| ###
| 76.4
| 76.4
| 0.7 |
2010-Jan-19 Tue
| 9.72
| 9.74
| ###
| ###
| 328,859
| 1,601,543
| 12.9
| 12.9
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| 9.72
| 9.78
| 142,759
| ###
| 22.2
| 22.2
| 0.7 |
2010-Jan-15 Fri
| ###
| ###
| 9.82
| 9.87
| 166,246
| ###
| ###
| ###
| ### |
2010-Jan-14 Thu
| ###
| ###
| 9.88
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2010-Jan-13 Wed
| ###
| ###
| 9.83
| ###
| 207,151
| 1,018,147
| 71.9
| 71.9
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
| 123,545
| 0
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| ###
| ###
| 146,971
| 0
| 13.6
| 13.6
| 0.0 |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
| 227,677
| 0
| 69.8
| 69.8
| 0.0 |
2010-Jan-07 Thu
| ###
| 10.4
| ###
| 10.24
|
|
| ###
| ###
| ### |
2010-Jan-06 Wed
| 9.85
| ###
| 9.73
| ###
| 177,778
| 864,889
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| ###
| ###
| ###
| 9.83
|
|
| 23.0
| 23.0
| 0.7 |
2010-Jan-04 Mon
| 9.44
| 9.86
| 9.44
| 9.8
| 133,883
| 1,291,970
| ###
| ###
| 0.7 |
2009-Dec-31 Thu
| ###
| ###
| 9.46
| 9.46
|
|
| ###
| ###
| 0.7 |
2009-Dec-30 Wed
| ###
| ###
| 9.46
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2009-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-24 Thu
| 9.73
| 9.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| 9.56
| 9.76
| 9.56
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2009-Dec-22 Tue
| 9.75
| 9.81
| 9.44
| 9.52
|
|
| ###
| ###
| ### |
2009-Dec-21 Mon
| ###
| 9.81
| 9.59
| 9.78
| 259,676
| 2,518,857
| 84.9
| 84.9
| 0.7 |
2009-Dec-18 Fri
| ###
| ###
| 9.24
| ###
| 519,970
| ###
| 88.5
| 88.5
| 0.0 |
2009-Dec-17 Thu
| 9.48
| ###
| 9.2
| 9.59
|
|
| ###
| ###
| 0.7 |
2009-Dec-16 Wed
| 9.29
| 9.46
| 9.28
| 9.45
| 121,621
| 1,139,588
| 86.2
| 86.2
| 0.7 |
2009-Dec-15 Tue
| 9.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-14 Mon
| ###
| 9.42
| ###
| ###
| 403,227
| ###
| 88.0
| 88.0
| 0.0 |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| ###
| ###
| 8.81
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2009-Dec-09 Wed
| ###
| ###
| 8.81
| ###
| 295,774
| 1,302,884
| 84.2
| 84.2
| 0.0 |
2009-Dec-08 Tue
| 9
| ###
| ###
| ###
| 708,343
| 0
| 36.7
| 36.7
| 0.0 |
2009-Dec-07 Mon
| ###
| 9.2
| ###
| ###
| 208,045
| ###
| 35.9
| 35.9
| 0.0 |
2009-Dec-04 Fri
| ###
| 9.22
| ###
| ###
| 241,059
| 1,111,281
| 76.3
| 76.3
| 0.0 |
2009-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| 8.87
| ###
| 8.8
| ###
| 237,274
| ###
| 73.7
| 73.7
| 0.0 |
2009-Dec-01 Tue
| 8.87
| ###
| 8.77
| 8.8
|
|
| 28.9
| 28.9
| 0.6 |
2009-Nov-30 Mon
| 8.83
| ###
| 8.75
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| 8.75
| 8.79
| ###
| 8.72
|
|
| 48.0
| 48.0
| 0.6 |
2009-Nov-26 Thu
| 8.81
| 8.87
| 8.72
| 8.8
|
|
| 40.7
| 40.7
| 0.6 |
2009-Nov-25 Wed
| 8.8
| 8.82
| 8.71
| 8.77
| 446,583
| ###
| ###
| ###
| ### |
2009-Nov-24 Tue
| ###
| ###
| 8.75
| 8.8
|
|
| 34.2
| 34.2
| 0.6 |
2009-Nov-23 Mon
| 8.84
| 8.84
| 8.72
| 8.8
|
|
| ###
| ###
| 0.6 |
2009-Nov-20 Fri
| 8.72
| 8.82
| 8.71
| 8.75
|
|
| ###
| ###
| 0.6 |
2009-Nov-19 Thu
| 8.77
| 8.82
| ###
| 8.8
|
|
| ###
| ###
| 0.6 |
2009-Nov-18 Wed
| ###
| ###
| 8.77
| 8.8
|
|
| 27.2
| 27.2
| 0.6 |
2009-Nov-17 Tue
| ###
| ###
| 8.73
| 8.79
| 272,752
| ###
| 31.9
| 31.9
| 0.6 |
2009-Nov-16 Mon
| 8.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| 8.58
| 8.73
| 8.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| ###
| ###
| 8.56
| ###
| 598,377
| 2,561,053
| 36.8
| 36.8
| 0.0 |
2009-Nov-11 Wed
| 8.72
| 8.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-10 Tue
| ###
| 8.76
| ###
| ###
| 509,925
| 2,233,471
| ###
| ###
| 0.0 |
2009-Nov-09 Mon
| 8.45
| ###
| 8.4
| 8.58
|
|
| 71.9
| 71.9
| 0.6 |
2009-Nov-06 Fri
| 8.52
| 8.54
| ###
| 8.4
|
|
| 20.2
| 20.2
| ### |
2009-Nov-05 Thu
| 8.7
| 8.8
| 8.47
| 8.49
| 484,379
| ###
| 22.6
| 22.6
| ### |
2009-Nov-04 Wed
| 8.81
| 8.86
| ###
| 8.71
| 462,325
| ###
| ###
| ###
| 0.6 |
2009-Nov-03 Tue
| 8.82
| ###
| 8.75
| 8.85
|
|
| ###
| ###
| 0.6 |
2009-Nov-02 Mon
| ###
| 8.82
| 8.41
| 8.7
|
|
| ###
| ###
| ### |
2009-Oct-30 Fri
| 9
| 9.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-29 Thu
| 10.5
| 10.5
| 10.2
| ###
| 309,525
| 3,203,583
| ###
| ###
| 0.0 |
2009-Oct-28 Wed
| 10.84
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2009-Oct-27 Tue
| ###
| ###
| ###
| 10.74
| 528,021
| 0
| ###
| ###
| 0.8 |
2009-Oct-26 Mon
| 10.75
| ###
| 10.71
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-23 Fri
| ###
| ###
| 10.73
| 10.79
| 449,144
| 2,409,657
| 23.1
| 23.1
| ### |
2009-Oct-22 Thu
| 10.74
| ###
| ###
| 10.8
|
|
| 73.7
| 73.7
| ### |
2009-Oct-21 Wed
| 10.86
| ###
| ###
| 10.72
|
|
| 28.5
| 28.5
| 0.8 |
2009-Oct-20 Tue
| ###
| 11.45
| 10.8
| ###
| 436,729
| ###
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| 10.81
| ###
| ###
| 10.76
|
|
| 37.5
| 37.5
| 0.8 |
2009-Oct-16 Fri
| 11.25
| 11.29
| 10.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| ###
| ###
| 498,785
| 0
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| 11.45
| 11.45
| ###
| ###
| 332,387
| ###
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| 11.45
| 11.48
| ###
| ###
| 1,173,657
| ###
| 29.7
| 29.7
| 0.0 |
2009-Oct-12 Mon
| 11.27
| 11.49
| 11.22
| ###
| 212,158
| 2,409,054
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| 11.49
| 11.49
| ###
| ###
| 489,148
| 2,810,155
| ###
| ###
| 0.0 |
2009-Oct-08 Thu
| ###
| 11.49
| 10.83
| 11.2
| 589,047
| ###
| 79.0
| 79.0
| 0.8 |
2009-Oct-07 Wed
| 10.81
| ###
| ###
| 10.79
| 237,657
| 0
| 30.0
| 30.0
| ### |
2009-Oct-06 Tue
| 10.88
| 10.88
| 10.45
| 10.54
| 256,383
| 2,734,324
| ###
| ###
| 0.8 |
2009-Oct-05 Mon
| ###
| 10.83
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2009-Oct-02 Fri
| 10.7
| 10.8
| ###
| 10.7
| 203,428
| ###
| ###
| ###
| 0.8 |
2009-Oct-01 Thu
| ###
| 11.2
| ###
| 10.85
| 249,723
| 1,398,448
| ###
| ###
| 0.8 |
2009-Sep-30 Wed
| ###
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| ###
| 11.26
|
|
| ###
| ###
| 0.8 |
2009-Sep-28 Mon
| ###
| 11.47
| ###
| ###
| 382,545
| ###
| 80.5
| 80.5
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| ###
| ###
| 236,255
| 0
| 38.1
| 38.1
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| 11.28
| 11.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| 11.56
| ###
| ###
| ###
| 439,154
| 0
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
| 594,458
| 0
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| 10.8
| ###
| 351,243
| ###
| 25.9
| 25.9
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| ###
| 10.83
| 688,340
| 0
| ###
| ###
| ### |
2009-Sep-14 Mon
| ###
| ###
| 10.73
| 10.8
|
|
| 25.9
| 25.9
| ### |
2009-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2009-Sep-09 Wed
| ###
| ###
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2009-Sep-08 Tue
| 10.82
| 10.84
| 10.71
| 10.81
| 271,083
| ###
| ###
| ###
| 0.8 |
2009-Sep-07 Mon
| 10.7
| 10.8
| 10.56
| 10.71
|
|
| 69.0
| 69.0
| ### |
2009-Sep-04 Fri
| ###
| ###
| 10.4
| 10.54
|
|
| 29.8
| 29.8
| 0.8 |
2009-Sep-03 Thu
| 10.42
| 10.58
| 10.4
| 10.49
| 220,381
| ###
| 66.1
| 66.1
| ### |
2009-Sep-02 Wed
| 10.52
| ###
| 10.24
| 10.53
|
|
| ###
| ###
| 0.8 |
2009-Sep-01 Tue
| ###
| ###
| 10.24
| 10.55
| 325,655
| 1,667,353
| 81.2
| 81.2
| ### |
2009-Aug-31 Mon
| 10.54
| ###
| ###
| 10.46
|
|
| 38.0
| 38.0
| 0.7 |
2009-Aug-28 Fri
| ###
| 10.47
| 10.24
| 10.45
|
|
| 68.7
| 68.7
| ### |
2009-Aug-27 Thu
| ###
| 10.48
| 10.2
| ###
| 501,185
| 5,182,252
| 34.8
| 34.8
| 0.0 |
2009-Aug-26 Wed
| ###
| ###
| ###
| 10.45
| 461,188
| 0
| ###
| ###
| ### |
2009-Aug-25 Tue
| ###
| ###
| 10.52
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| 10.79
| 10.88
| 10.59
| 10.7
| 564,956
| ###
| 27.2
| 27.2
| 0.8 |
2009-Aug-21 Fri
| 10.7
| 10.81
| 10.52
| 10.7
|
|
| 81.3
| 81.3
| 0.8 |
2009-Aug-20 Thu
| ###
| ###
| ###
| 10.75
| 441,677
| 0
| ###
| ###
| 0.8 |
2009-Aug-19 Wed
| 10.54
| 10.82
| 10.52
| 10.7
|
|
| 78.8
| 78.8
| 0.8 |
2009-Aug-18 Tue
| 10.53
| ###
| ###
| 10.47
| 414,453
| 0
| 33.5
| 33.5
| 0.7 |
2009-Aug-17 Mon
| 10.87
| ###
| ###
| ###
| 409,982
| 0
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| ###
| ###
| 882,887
| 0
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| 10.83
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2009-Aug-12 Wed
| 10.55
| ###
| ###
| 10.75
| 747,852
| 0
| 78.8
| 78.8
| 0.8 |
2009-Aug-11 Tue
| ###
| 10.57
| ###
| 10.51
| 1,026,145
| 5,423,176
| ###
| ###
| ### |
2009-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| 3.0
| 3.0
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| ###
| ###
| 10.87
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2009-Aug-03 Mon
| ###
| ###
| ###
| ###
| 124,825
| 0
| 27.9
| 27.9
| 0.0 |
2009-Jul-31 Fri
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| 10.85
| ###
| ###
| ###
| 184,371
| 0
| 75.7
| 75.7
| 0.0 |
2009-Jul-28 Tue
| ###
| 10.8
| 10.55
| 10.75
|
|
| 77.3
| 77.3
| 0.8 |
2009-Jul-27 Mon
| ###
| 10.79
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| 10.52
| ###
| ###
| 10.53
|
|
| ###
| ###
| 0.8 |
2009-Jul-23 Thu
| 10.5
| 10.56
| 10.26
| ###
| 339,980
| ###
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| 10.41
| 10.58
| ###
| 10.4
|
|
| 31.4
| 31.4
| 0.7 |
2009-Jul-21 Tue
| 10.54
| 10.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| 10.77
| 10.78
| ###
| 10.56
|
|
| 18.4
| 18.4
| 0.8 |
2009-Jul-17 Fri
| 10.83
| ###
| 10.55
| 10.59
| 166,580
| ###
| ###
| ###
| ### |
2009-Jul-16 Thu
| 10.75
| 10.84
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| 10.54
| 10.79
| ###
| 10.54
|
|
| 62.4
| 62.4
| 0.8 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| ###
| ###
| 9.89
| ###
| 123,157
| ###
| 83.5
| 83.5
| 0.0 |
2009-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-09 Thu
| ###
| ###
| 9.83
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2009-Jul-08 Wed
| ###
| ###
| 9.82
| ###
| 270,455
| ###
| 75.4
| 75.4
| 0.0 |
2009-Jul-07 Tue
| ###
| 10.26
| ###
| ###
| 486,047
| 2,493,421
| 85.0
| 85.0
| 0.0 |
2009-Jul-06 Mon
| 9.8
| ###
| 9.75
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2009-Jul-03 Fri
| 9.79
| ###
| ###
| ###
| 165,181
| 0
| 78.8
| 78.8
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| 9.81
| 9.89
| 532,742
| ###
| 26.5
| 26.5
| ### |
2009-Jul-01 Wed
| ###
| 10.25
| ###
| ###
| 674,679
| 3,457,729
| 20.3
| 20.3
| 0.0 |
2009-Jun-30 Tue
| ###
| ###
| ###
| ###
| 331,544
| 0
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| 10.2
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2009-Jun-26 Fri
| 9.87
| ###
| 9.87
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2009-Jun-25 Thu
| ###
| ###
| 9.75
| 9.83
|
|
| ###
| ###
| 0.7 |
2009-Jun-24 Wed
| ###
| ###
| 9.74
| 9.88
| 136,771
| 666,074
| ###
| ###
| 0.7 |
2009-Jun-23 Tue
| 10.42
| 10.49
| ###
| 10.2
| 119,150
| 624,941
| ###
| ###
| 0.7 |
2009-Jun-22 Mon
| ###
| 10.56
| ###
| 10.41
|
|
| ###
| ###
| ### |
2009-Jun-19 Fri
| ###
| 10.77
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2009-Jun-18 Thu
| 10.29
| 10.29
| ###
| ###
| 378,155
| ###
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| 10.4
| ###
| ###
| ###
| 244,188
| 0
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| 10.45
| 10.71
| ###
| 10.5
| 613,888
| 3,287,370
| 78.1
| 78.1
| 0.8 |
2009-Jun-15 Mon
| 10.7
| 10.8
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2009-Jun-12 Fri
| ###
| ###
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2009-Jun-11 Thu
| 10.83
| 11.27
| 10.72
| 11.24
| 287,089
| 3,156,543
| 85.0
| 85.0
| 0.8 |
2009-Jun-10 Wed
| 10.83
| 11.27
| 10.83
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| 10.42
| ###
| ###
| 10.8
| 261,286
| 0
| ###
| ###
| ### |
2009-Jun-05 Fri
| 10.43
| 10.71
| ###
| 10.53
| 117,688
| ###
| 74.3
| 74.3
| 0.8 |
2009-Jun-04 Thu
| ###
| ###
| ###
| 10.51
|
|
| ###
| ###
| ### |
2009-Jun-03 Wed
| 10.2
| ###
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2009-Jun-01 Mon
| ###
| 9.8
| 9.54
| 9.7
| 189,341
| 1,830,927
| 64.1
| 64.1
| 0.7 |
2009-May-29 Fri
| ###
| 9.71
| 9.53
| 9.7
| 236,848
| 2,278,477
| ###
| ###
| 0.7 |
2009-May-28 Thu
| 9.52
| 9.81
| ###
| 9.79
| 202,658
| ###
| ###
| ###
| ### |
2009-May-27 Wed
| ###
| ###
| 9.52
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2009-May-26 Tue
| 9.74
| ###
| 9.55
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2009-May-25 Mon
| 9.7
| 9.75
| 9.47
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2009-May-22 Fri
| 9.51
| ###
| 9.51
| ###
| 359,580
| ###
| ###
| ###
| 0.0 |
2009-May-21 Thu
| 9.5
| 10.2
| 9.48
| 9.76
| 448,627
| 4,414,489
| ###
| ###
| 0.7 |
2009-May-20 Wed
| ###
| 9.51
| ###
| 9.4
| 517,479
| ###
| ###
| ###
| ### |
2009-May-19 Tue
| ###
| 9.43
| ###
| 9.4
| 178,241
| ###
| ###
| ###
| ### |
2009-May-18 Mon
| ###
| ###
| ###
| 9.25
| 43,954
| 0
| ###
| ###
| ### |
2009-May-15 Fri
| 9.25
| 9.46
| ###
| ###
| 95,587
| 452,126
| 74.8
| 74.8
| 0.0 |
2009-May-14 Thu
| 9.23
| 9.25
| 8.71
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-13 Wed
| 9.23
| ###
| 9.23
| 9.26
|
|
| ###
| ###
| ### |
2009-May-12 Tue
| 9.42
| 9.48
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2009-May-11 Mon
| ###
| ###
| 9.45
| ###
| 222,671
| 1,052,120
| ###
| ###
| 0.0 |
2009-May-08 Fri
| 9.55
| 9.74
| 9.44
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2009-May-07 Thu
| 9.46
| ###
| 9.42
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2009-May-06 Wed
| 9.75
| 9.83
| 9.55
| 9.72
|
|
| 36.0
| 36.0
| 0.7 |
2009-May-05 Tue
| ###
| 9.89
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2009-May-04 Mon
| ###
| ###
| 9.28
| ###
| 253,441
| ###
| ###
| ###
| 0.0 |
2009-May-01 Fri
| ###
| ###
| ###
| 9.28
| 108,870
| 0
| 77.2
| 77.2
| 0.7 |
2009-Apr-30 Thu
| ###
| 9.4
| ###
| 9.26
| 185,826
| 873,382
| ###
| ###
| ### |
2009-Apr-29 Wed
| ###
| ###
| ###
| ###
| 86,489
| 0
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| ###
| 9.2
| ###
| ###
| 396,848
| ###
| ###
| ###
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
| 208,052
| 0
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| 8.8
| ###
| 709,257
| ###
| 23.0
| 23.0
| 0.0 |
2009-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| ###
| ###
| 8.88
| ###
| 653,156
| ###
| 34.4
| 34.4
| 0.0 |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
| 132,381
| 0
| 35.6
| 35.6
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| ###
| 9
| 369,477
| 0
| 33.7
| 33.7
| 0.6 |
2009-Apr-16 Thu
| 9.5
| ###
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2009-Apr-15 Wed
| ###
| 9.59
| 8.82
| 9.5
| 262,659
| 2,417,776
| ###
| ###
| 0.7 |
2009-Apr-14 Tue
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| 8.8
| ###
| 8.8
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2009-Apr-08 Wed
| 8.82
| ###
| 8.71
| 8.8
| 321,082
| ###
| ###
| ###
| 0.6 |
2009-Apr-07 Tue
| 9
| ###
| ###
| ###
| 540,541
| 0
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| 9
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| ###
| ###
| 8.59
| 8.84
| 409,442
| 1,758,553
| ###
| ###
| ### |
2009-Apr-02 Thu
| 8.76
| ###
| 8.43
| 8.54
|
|
| 14.7
| 14.7
| ### |
2009-Apr-01 Wed
| ###
| 8.59
| 8.29
| 8.59
| 469,888
| 3,965,854
| ###
| ###
| ### |
2009-Mar-31 Tue
| ###
| 8.5
| 8.22
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2009-Mar-30 Mon
| 8.5
| 8.51
| 8.25
| 8.43
| 1,721,124
| ###
| ###
| ###
| 0.6 |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-26 Thu
| 8.43
| ###
| ###
| ###
| 224,881
| 0
| 13.2
| 13.2
| 0.0 |
2009-Mar-25 Wed
| ###
| 8.4
| ###
| ###
| 97,187
| 408,185
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| 8.22
| 8.43
| 8.2
| 8.26
|
|
| 73.6
| 73.6
| 0.6 |
2009-Mar-23 Mon
| ###
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| 8
| ###
| 7.77
| 8
|
|
| ###
| ###
| ### |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2009-Mar-18 Wed
| 7.8
| ###
| 7.77
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2009-Mar-17 Tue
| 7.21
| 7.7
| 7.2
| 7.52
|
|
| 81.1
| 81.1
| 0.5 |
2009-Mar-16 Mon
| 7
| 7.21
| 6.88
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| 6.85
| ###
| ###
| 6.88
| 184,474
| 0
| ###
| ###
| ### |
2009-Mar-11 Wed
| 6.7
| ###
| ###
| 6.82
| 268,478
| 0
| 78.3
| 78.3
| 0.5 |
2009-Mar-10 Tue
| 6.57
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| 6.42
| 6.7
| 62,223
| ###
| ###
| ###
| 0.5 |
2009-Mar-06 Fri
| 6.8
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| 6.85
|
|
| 19.4
| 19.4
| ### |
2009-Mar-04 Wed
| ###
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| 7.46
| 7.46
| 7.23
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| 7.27
| 7.73
| ###
| 7.41
|
|
| 86.2
| 86.2
| ### |
2009-Feb-27 Fri
| 7.84
| ###
| 7.43
| 7.5
|
|
| ###
| ###
| 0.5 |
2009-Feb-26 Thu
| ###
| ###
| 7.81
| 7.86
|
|
| 27.8
| 27.8
| ### |
2009-Feb-25 Wed
| 7.59
| 7.84
| 7.57
| 7.81
|
|
| 88.6
| 88.6
| 0.6 |
2009-Feb-24 Tue
| 7.5
| ###
| 7.4
| 7.56
| 188,328
| ###
| ###
| ###
| 0.5 |
2009-Feb-23 Mon
| ###
| ###
| ###
| 7.55
| 218,189
| 0
| 37.9
| 37.9
| ### |
2009-Feb-20 Fri
| ###
| ###
| 7.87
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| 7.85
| 142,826
| 0
| 78.9
| 78.9
| ### |
2009-Feb-18 Wed
| 7.53
| 7.79
| 7.49
| ###
| 149,728
| 1,143,921
| 82.6
| 82.6
| 0.0 |
2009-Feb-17 Tue
| 7.8
| ###
| 7.7
| 7.7
| 348,122
| ###
| 33.2
| 33.2
| 0.6 |
2009-Feb-16 Mon
| 7.75
| 7.77
| 7.23
| 7.71
|
|
| ###
| ###
| ### |
2009-Feb-13 Fri
| 7.46
| ###
| 7.42
| 7.55
|
|
| ###
| ###
| ### |
2009-Feb-12 Thu
| 7.45
| 7.84
| 7.43
| 7.59
| 97,754
| 746,351
| 76.0
| 76.0
| 0.5 |
2009-Feb-11 Wed
| 6.8
| 7.55
| 6.56
| 7.43
| 141,129
| ###
| 95.8
| 95.8
| ### |
2009-Feb-10 Tue
| 7.43
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-09 Mon
| 7.5
| 7.5
| ###
| 7.26
| 66,542
| ###
| 16.2
| 16.2
| 0.5 |
2009-Feb-06 Fri
| 7.24
| 7.48
| ###
| ###
| 170,548
| 637,849
| 73.7
| 73.7
| 0.0 |
2009-Feb-05 Thu
| 7.52
| ###
| ###
| 7.26
|
|
| 18.0
| 18.0
| 0.5 |
2009-Feb-04 Wed
| 7.72
| ###
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 8
| ###
| 7.54
| 7.82
| 303,222
| 1,143,146
| ###
| ###
| 0.6 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2009-Jan-29 Thu
| 8.4
| 8.4
| ###
| ###
| 207,382
| ###
| 34.9
| 34.9
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| ###
| 8.4
|
|
| 18.7
| 18.7
| ### |
2009-Jan-27 Tue
| 8.47
| ###
| 8.27
| 8.71
|
|
| 88.1
| 88.1
| 0.6 |
2009-Jan-23 Fri
| 8.85
| 8.85
| 8.26
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2009-Jan-22 Thu
| 8.82
| ###
| ###
| 8.83
|
|
| ###
| ###
| ### |
2009-Jan-21 Wed
| 8.55
| ###
| 8.55
| 8.83
|
|
| ###
| ###
| ### |
2009-Jan-20 Tue
| 8.8
| 8.8
| 8.44
| 8.55
|
|
| 27.4
| 27.4
| ### |
2009-Jan-19 Mon
| ###
| ###
| 8.84
| ###
| 59,185
| ###
| ###
| ###
| 0.0 |
2009-Jan-16 Fri
| 8.86
| ###
| 8.86
| 9
|
|
| 78.9
| 78.9
| 0.6 |
2009-Jan-15 Thu
| 8.85
| ###
| 8.85
| 9
|
|
| 88.1
| 88.1
| 0.6 |
2009-Jan-14 Wed
| ###
| ###
| 8.89
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2009-Jan-13 Tue
| ###
| 9.2
| 8.88
| ###
| 56,084
| ###
| 29.5
| 29.5
| 0.0 |
2009-Jan-12 Mon
| 8.83
| 9.26
| 8.82
| ###
| 129,924
| ###
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| ###
| 9.41
| ###
| 9.25
| 146,753
| 690,472
| 80.3
| 80.3
| ### |
2009-Jan-08 Thu
| 9.49
| 9.5
| 8.45
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2009-Jan-07 Wed
| 9.81
| 9.81
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2009-Jan-06 Tue
| 10.2
| ###
| 9.49
| ###
| 212,527
| 1,008,440
| 7.7
| 7.7
| 0.0 |
2009-Jan-05 Mon
| ###
| 10.26
| 9.84
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
| 62,453
| 0
| 81.5
| 81.5
| 0.0 |
2008-Dec-30 Tue
| 8.87
| ###
| 8.85
| ###
| 29,874
| ###
| ###
| ###
| 0.0 |
2008-Dec-29 Mon
| ###
| 9.54
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2008-Dec-24 Wed
| 9
| ###
| 8.8
| ###
| 86,778
| 381,823
| 65.4
| 65.4
| 0.0 |
2008-Dec-23 Tue
| 8.82
| ###
| 8.8
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2008-Dec-22 Mon
| 8.8
| ###
| 8.8
| ###
| 100,527
| ###
| 82.9
| 82.9
| 0.0 |
2008-Dec-19 Fri
| 8.75
| ###
| 8.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| 8.75
| ###
| 8.47
| 8.75
|
|
| ###
| ###
| 0.6 |
2008-Dec-17 Wed
| ###
| 8.75
| 8.28
| 8.75
|
|
| 88.6
| 88.6
| 0.6 |
2008-Dec-16 Tue
| ###
| 8.47
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2008-Dec-15 Mon
| 8.47
| ###
| 8.43
| ###
| 231,671
| ###
| 74.4
| 74.4
| 0.0 |
2008-Dec-12 Fri
| ###
| 8.49
| ###
| 8.45
| 364,086
| 1,545,545
| 79.2
| 79.2
| ### |
2008-Dec-11 Thu
| ###
| 8.55
| ###
| 8.55
|
|
| ###
| ###
| ### |
2008-Dec-10 Wed
| 7.71
| 8.57
| 7.51
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| 7.79
| 979,523
| 0
| 23.5
| 23.5
| ### |
2008-Dec-08 Mon
| ###
| ###
| ###
| 7.81
| 111,386
| 0
| ###
| ###
| 0.6 |
2008-Dec-05 Fri
| ###
| 7.8
| ###
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2008-Dec-03 Wed
| 7.73
| ###
| 7.55
| 7.87
| 180,156
| 680,088
| ###
| ###
| 0.6 |
2008-Dec-02 Tue
| ###
| 8.2
| ###
| ###
| 135,155
| ###
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| ###
| ###
| 7.41
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2008-Nov-28 Fri
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| 8.4
| 8.4
| ###
| ###
| 369,024
| ###
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| 7.7
| 8.21
| 7.52
| ###
| 315,982
| ###
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| ###
| 7.49
| ###
| ###
| 394,229
| 1,476,387
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| 7.45
| ###
| 6.81
| 7.4
|
|
| ###
| ###
| 0.5 |
2008-Nov-20 Thu
| 7.54
| ###
| 7.49
| 7.59
| 307,674
| ###
| 79.4
| 79.4
| 0.5 |
2008-Nov-19 Wed
| ###
| 8
| 7.21
| ###
| 296,475
| ###
| 30.4
| 30.4
| 0.0 |
2008-Nov-18 Tue
| 8.58
| ###
| 7.8
| ###
| 326,856
| ###
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| ###
| 8.22
| 133,043
| 0
| 22.7
| 22.7
| 0.6 |
2008-Nov-14 Fri
| 8.4
| ###
| 8.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| ###
| 8.4
| ###
| 8.4
| 100,421
| ###
| ###
| ###
| ### |
2008-Nov-12 Wed
| ###
| 8.58
| ###
| 8.29
| 97,425
| 417,953
| ###
| ###
| 0.6 |
2008-Nov-11 Tue
| 8.72
| ###
| ###
| 8.25
|
|
| 17.3
| 17.3
| ### |
2008-Nov-10 Mon
| 9.48
| 9.79
| 8.71
| 8.71
| 102,783
| 950,742
| 8.5
| 8.5
| 0.6 |
2008-Nov-07 Fri
| 9.55
| 9.55
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2008-Nov-06 Thu
| 9.45
| 9.84
| ###
| 9.5
| 255,524
| 1,257,178
| 82.5
| 82.5
| 0.7 |
2008-Nov-05 Wed
| ###
| 9.88
| ###
| 9.59
| 135,185
| ###
| 84.6
| 84.6
| 0.7 |
2008-Nov-04 Tue
| 8.81
| ###
| 8.8
| 9
| 102,285
| 450,054
| ###
| ###
| 0.6 |
2008-Nov-03 Mon
| ###
| ###
| 8.72
| ###
| 263,524
| ###
| ###
| ###
| 0.0 |
2008-Oct-31 Fri
| 8.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| 8.58
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| 8.53
| 564,829
| 0
| ###
| ###
| ### |
2008-Oct-28 Tue
| 8.52
| 8.52
| ###
| ###
| 147,744
| 629,389
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| 9
| ###
| 8.45
| 8.75
| 50,377
| 212,842
| ###
| ###
| 0.6 |
2008-Oct-24 Fri
| 8.52
| ###
| 8.52
| 8.7
|
|
| 90.1
| 90.1
| ### |
2008-Oct-23 Thu
| ###
| 8.8
| 8.5
| ###
| 531,751
| 4,599,646
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| 10.25
| 8.87
| 8.87
| 456,141
| ###
| 3.7
| 3.7
| ### |
2008-Oct-21 Tue
| 8.74
| ###
| 8.7
| ###
|
|
| 99.1
| 99.1
| 0.0 |
2008-Oct-20 Mon
| 8.7
| 8.85
| 8.41
| 8.7
| 175,323
| ###
| ###
| ###
| ### |
2008-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| 8.72
| 8.82
|
|
| ###
| ###
| ### |
2008-Oct-15 Wed
| 9.8
| 9.8
| ###
| 9.41
|
|
| 21.7
| 21.7
| 0.7 |
2008-Oct-14 Tue
| 9.7
| ###
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2008-Oct-13 Mon
| 9.5
| ###
| 9.23
| ###
| 1,326,526
| ###
| 26.9
| 26.9
| 0.0 |
2008-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| ###
| 10.24
| ###
| ###
| 175,671
| ###
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| ###
| 10.27
| ###
| ###
| 92,352
| 474,227
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| ###
| 10.25
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
| 77,282
| 0
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| 10.5
| 10.51
| ###
| 10.4
|
|
| 31.7
| 31.7
| 0.7 |
2008-Oct-02 Thu
| 11.4
| 11.4
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2008-Oct-01 Wed
| ###
| 11.47
| ###
| 11.26
|
|
| ###
| ###
| 0.8 |
2008-Sep-30 Tue
| 11.2
| ###
| 10.76
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2008-Sep-29 Mon
| 11.25
| 11.25
| ###
| ###
| 338,257
| ###
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| 11.7
| 11.71
| 10.75
| 10.75
|
|
| ###
| ###
| 0.8 |
2008-Sep-25 Thu
| 11.52
| ###
| ###
| 11.48
| 157,786
| 0
| ###
| ###
| 0.8 |
2008-Sep-24 Wed
| ###
| ###
| 11.27
| 11.52
| 246,870
| ###
| ###
| ###
| 0.8 |
2008-Sep-23 Tue
| 11.71
| ###
| 11.53
| 11.79
| 296,371
| 1,708,578
| 75.5
| 75.5
| 0.8 |
2008-Sep-22 Mon
| 12.4
| 12.4
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2008-Sep-19 Fri
| 11.75
| 12.5
| 11.74
| 12.2
|
|
| ###
| ###
| ### |
2008-Sep-18 Thu
| ###
| 12.2
| 11.7
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2008-Sep-17 Wed
| 12.5
| ###
| ###
| 12.46
|
|
| 40.8
| 40.8
| 0.9 |
2008-Sep-16 Tue
| ###
| ###
| 12.46
| 12.46
|
|
| 12.6
| 12.6
| 0.9 |
2008-Sep-15 Mon
| ###
| ###
| 12.81
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
| 189,881
| 0
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2008-Sep-10 Wed
| ###
| 13.5
| ###
| ###
| 167,475
| 1,130,456
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| 13.25
| 13.58
| ###
| 13.22
|
|
| 40.0
| 40.0
| 0.9 |
2008-Sep-08 Mon
| ###
| ###
| ###
| 13.25
| 186,650
| 0
| 68.9
| 68.9
| ### |
2008-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| 13.54
| 13.54
| ###
| 13.29
| 614,647
| ###
| 32.5
| 32.5
| ### |
2008-Sep-03 Wed
| ###
| 14.29
| 13.5
| 13.54
| 327,522
| ###
| 15.9
| 15.9
| 1.0 |
2008-Sep-02 Tue
| ###
| 14.26
| ###
| ###
| 157,652
| 1,124,058
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| 13.89
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2008-Aug-28 Thu
| 13.77
| ###
| ###
| 13.85
| 134,277
| 0
| ###
| ###
| ### |
2008-Aug-27 Wed
| ###
| ###
| 13.81
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2008-Aug-26 Tue
| ###
| 14.25
| 13.53
| 13.8
| 319,956
| 4,444,188
| 17.2
| 17.2
| 1.0 |
2008-Aug-25 Mon
| ###
| ###
| ###
| ###
| 342,224
| 0
| 14.8
| 14.8
| 0.0 |
2008-Aug-22 Fri
| ###
| 13.78
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
| 155,846
| 0
| 23.5
| 23.5
| 0.0 |
2008-Aug-20 Wed
| 13.26
| 13.47
| ###
| 13.47
| 296,225
| 1,995,075
| ###
| ###
| 1.0 |
2008-Aug-19 Tue
| ###
| 13.29
| ###
| 13.26
|
|
| ###
| ###
| 0.9 |
2008-Aug-18 Mon
| ###
| 13.46
| 12.81
| 13.29
|
|
| 79.8
| 79.8
| ### |
2008-Aug-15 Fri
| 13.46
| 13.46
| ###
| ###
| 232,686
| 1,565,976
| 18.3
| 18.3
| 0.0 |
2008-Aug-14 Thu
| 13.52
| 13.54
| 13.21
| 13.24
|
|
| ###
| ###
| 0.9 |
2008-Aug-13 Wed
| 13.84
| 13.89
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2008-Aug-12 Tue
| ###
| 14.5
| 13.87
| 13.87
| 431,349
| 6,118,685
| ###
| ###
| ### |
2008-Aug-11 Mon
| ###
| ###
| 13.75
| 13.8
|
|
| 26.2
| 26.2
| 1.0 |
2008-Aug-08 Fri
| 13.29
| 13.59
| ###
| 13.42
| 175,084
| ###
| 69.8
| 69.8
| 1.0 |
2008-Aug-07 Thu
| 13.2
| ###
| 12.89
| 13.4
|
|
| 79.8
| 79.8
| 1.0 |
2008-Aug-06 Wed
| ###
| ###
| 12.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| 12.81
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| 12.88
| 12.88
|
|
| ###
| ###
| ### |
2008-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
| 115,184
| 0
| 16.0
| 16.0
| 0.0 |
2008-Jul-30 Wed
| 13.79
| ###
| 13.26
| ###
| 358,629
| ###
| 13.9
| 13.9
| 0.0 |
2008-Jul-29 Tue
| 13.41
| ###
| 13.24
| 13.41
|
|
| 76.2
| 76.2
| 1.0 |
2008-Jul-28 Mon
| ###
| ###
| ###
| 13.42
| 181,449
| 0
| 32.4
| 32.4
| 1.0 |
2008-Jul-25 Fri
| 13.81
| ###
| ###
| ###
| 196,187
| 0
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| 13.74
| ###
| ###
| ###
| 265,489
| 0
| 30.1
| 30.1
| 0.0 |
2008-Jul-23 Wed
| 13.54
| 13.75
| 13.48
| 13.59
| 264,280
| 3,598,172
| ###
| ###
| ### |
2008-Jul-22 Tue
| ###
| 13.4
| ###
| ###
| 111,176
| 744,879
| 80.0
| 80.0
| 0.0 |
2008-Jul-21 Mon
| ###
| 13.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| 12.53
| ###
| 159,370
| 998,453
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| 12.7
| 12.8
|
|
| ###
| ###
| 0.9 |
2008-Jul-16 Wed
| 12.28
| ###
| 12.25
| ###
| 284,428
| 1,742,121
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| 12.27
| 12.45
| ###
| ###
| 140,646
| 875,521
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| 12.25
| ###
| ###
| ###
| 787,371
| 0
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| 12.25
| 139,875
| 0
| 30.5
| 30.5
| 0.9 |
2008-Jul-10 Thu
| 12.49
| 12.74
| 12.21
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2008-Jul-09 Wed
| 12.58
| ###
| ###
| 12.49
| 138,340
| 0
| 37.5
| 37.5
| 0.9 |
2008-Jul-08 Tue
| ###
| ###
| ###
| 12.24
| 87,542
| 0
| 84.0
| 84.0
| 0.9 |
2008-Jul-07 Mon
| ###
| 12.54
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2008-Jul-03 Thu
| 12.27
| 13.22
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| ###
| 12.27
|
|
| ###
| ###
| ### |
2008-Jul-01 Tue
| 12.86
| 13.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2008-Jun-27 Fri
| ###
| 13.22
| 12.89
| ###
| 160,143
| ###
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| 13.55
| ###
| 13.4
| 154,424
| 1,046,222
| 76.7
| 76.7
| 1.0 |
2008-Jun-25 Wed
| ###
| 13.27
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2008-Jun-24 Tue
| ###
| 13.23
| ###
| 13.23
|
|
| 76.1
| 76.1
| 0.9 |
2008-Jun-23 Mon
| ###
| 13.29
| ###
| 13.29
| 205,524
| ###
| ###
| ###
| ### |
2008-Jun-20 Fri
| 13.25
| 13.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| 13.4
| 13.48
| 13.2
| 13.4
|
|
| 72.2
| 72.2
| 1.0 |
2008-Jun-18 Wed
| ###
| 13.75
| ###
| 13.5
| 364,329
| ###
| ###
| ###
| 1.0 |
2008-Jun-17 Tue
| 13.8
| 13.8
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2008-Jun-16 Mon
| ###
| 13.45
| ###
| ###
| 150,420
| 1,011,574
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 13.25
| ###
| ###
| 13.46
|
|
| ###
| ###
| ### |
2008-Jun-12 Thu
| ###
| ###
| ###
| 13.25
| 221,946
| 0
| 81.9
| 81.9
| ### |
2008-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 13.4
| 13.51
| 12.8
| 13.2
|
|
| 35.2
| 35.2
| 0.9 |
2008-Jun-06 Fri
| 13.45
| 13.87
| 13.45
| 13.87
| 213,044
| 2,910,181
| 87.9
| 87.9
| ### |
2008-Jun-05 Thu
| ###
| 13.89
| ###
| ###
| 288,885
| ###
| 30.9
| 30.9
| 0.0 |
2008-Jun-04 Wed
| ###
| 13.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| 13.44
| 13.7
|
|
| 26.8
| 26.8
| 1.0 |
2008-Jun-02 Mon
| ###
| 14.26
| 13.8
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2008-May-30 Fri
| ###
| ###
| 13.82
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2008-May-29 Thu
| ###
| 14.25
| ###
| ###
| 908,758
| ###
| ###
| ###
| 0.0 |
2008-May-28 Wed
| ###
| 14.24
| ###
| ###
| 550,020
| 3,916,142
| 80.0
| 80.0
| 0.0 |
2008-May-27 Tue
| ###
| ###
| 13.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-26 Mon
| 14.28
| 14.28
| ###
| ###
| 107,728
| 769,177
| 21.8
| 21.8
| 0.0 |
2008-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2008-May-22 Thu
| ###
| 14.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-21 Wed
| 14.21
| 14.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-20 Tue
| ###
| 14.29
| ###
| 14.21
| 215,651
| 1,540,826
| 72.2
| 72.2
| ### |
2008-May-19 Mon
| ###
| ###
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2008-May-16 Fri
| 14.22
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2008-May-15 Thu
| 14.2
| ###
| ###
| 14.21
|
|
| ###
| ###
| ### |
2008-May-14 Wed
| ###
| 14.44
| ###
| 14.29
| 354,584
| ###
| ###
| ###
| ### |
2008-May-13 Tue
| ###
| 14.58
| ###
| 14.44
| 123,041
| ###
| ###
| ###
| ### |
2008-May-12 Mon
| ###
| ###
| ###
| 14.47
|
|
| ###
| ###
| ### |
2008-May-09 Fri
| ###
| ###
| ###
| 14.85
|
|
| ###
| ###
| ### |
2008-May-08 Thu
| ###
| 15.5
| ###
| 15.29
| 227,645
| 1,764,248
| ###
| ###
| 1.1 |
2008-May-07 Wed
| 14.85
| ###
| ###
| 14.85
|
|
| ###
| ###
| ### |
2008-May-06 Tue
| 14.77
| ###
| 14.76
| 14.85
|
|
| 69.1
| 69.1
| ### |
2008-May-05 Mon
| ###
| ###
| 14.52
| 14.8
|
|
| ###
| ###
| 1.1 |
2008-May-02 Fri
| ###
| 15.26
| 14.5
| ###
| 128,446
| 1,911,276
| 67.9
| 67.9
| 0.0 |
2008-May-01 Thu
| ###
| ###
| ###
| 14.5
| 125,881
| 0
| ###
| ###
| 1.0 |
2008-Apr-30 Wed
| ###
| 15.41
| 14.78
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| 14.7
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2008-Apr-28 Mon
| ###
| 15.22
| 14.56
| ###
| 173,546
| ###
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| 14.52
|
|
| ###
| ###
| 1.0 |
2008-Apr-23 Wed
| ###
| 14.75
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| 14.8
| 13.8
| 14.45
|
|
| ###
| ###
| 1.0 |
2008-Apr-18 Fri
| 14.46
| 14.7
| ###
| 14.23
| 152,179
| ###
| 23.3
| 23.3
| ### |
2008-Apr-17 Thu
| 15.4
| 15.48
| 14.28
| 14.46
| 210,255
| ###
| 5.1
| 5.1
| 1.0 |
2008-Apr-16 Wed
| ###
| 14.74
| ###
| 14.74
|
|
| ###
| ###
| 1.1 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
| 149,242
| 0
| 65.7
| 65.7
| 0.0 |
2008-Apr-14 Mon
| 14.57
| 14.58
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2008-Apr-11 Fri
| ###
| 15.28
| 14.78
| 14.88
| 109,770
| 1,649,843
| ###
| ###
| 1.1 |
2008-Apr-10 Thu
| ###
| ###
| 14.54
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2008-Apr-09 Wed
| ###
| 15.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| ###
| 15.52
| ###
| 15.46
| 118,085
| ###
| ###
| ###
| 1.1 |
2008-Apr-07 Mon
| 15.49
| 15.74
| 15.44
| 15.58
| 160,072
| 2,495,522
| ###
| ###
| 1.1 |
2008-Apr-04 Fri
| 15.58
| ###
| 15.2
| 15.49
| 334,526
| ###
| ###
| ###
| ### |
2008-Apr-03 Thu
| 15.48
| 16.24
| 15.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| 15.89
| 15.89
| ###
| 15.48
| 197,288
| 1,567,453
| ###
| ###
| 1.1 |
2008-Apr-01 Tue
| ###
| ###
| ###
| 15.57
|
|
| 80.3
| 80.3
| 1.1 |
2008-Mar-31 Mon
| ###
| 15.49
| ###
| ###
| 110,683
| ###
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
| 86,982
| 0
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| 15.59
| 14.86
| 15.25
|
|
| 69.7
| 69.7
| ### |
2008-Mar-26 Wed
| ###
| 15.7
| 14.79
| ###
| 82,287
| ###
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| ###
| 15.41
| 14.81
| 15.41
|
|
| 75.3
| 75.3
| ### |
2008-Mar-20 Thu
| ###
| 14.73
| ###
| ###
| 615,855
| 4,535,772
| 84.0
| 84.0
| 0.0 |
2008-Mar-19 Wed
| ###
| 14.51
| ###
| ###
| 153,143
| 1,111,052
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| ###
| 14.2
| 13.83
| ###
| 145,783
| 2,043,148
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| 14.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| 13.73
| 14.4
| 13.72
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2008-Mar-13 Thu
| 13.79
| ###
| 13.55
| 13.85
| 167,288
| 1,133,376
| ###
| ###
| ### |
2008-Mar-12 Wed
| 13.51
| ###
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| 13.25
| 13.25
|
|
| 29.3
| 29.3
| ### |
2008-Mar-10 Mon
| ###
| ###
| 13.73
| 13.81
|
|
| ###
| ###
| ### |
2008-Mar-07 Fri
| 14.71
| ###
| ###
| 14.5
|
|
| 36.1
| 36.1
| 1.0 |
2008-Mar-06 Thu
| 14.25
| 15.27
| ###
| 15.27
|
|
| ###
| ###
| ### |
2008-Mar-05 Wed
| 14.25
| 14.29
| ###
| ###
| 123,241
| 880,556
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| ###
| ###
| 241,840
| 0
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| ###
| 14.22
|
|
| 41.4
| 41.4
| 1.0 |
2008-Feb-29 Fri
| 14.45
| 14.73
| 14.41
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
| 129,455
| 0
| 37.4
| 37.4
| 0.0 |
2008-Feb-27 Wed
| 14.75
| 14.75
| ###
| 14.73
| 87,147
| ###
| 32.3
| 32.3
| 1.1 |
2008-Feb-26 Tue
| ###
| 14.74
| 14.47
| ###
| 147,271
| ###
| 70.1
| 70.1
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| ###
| 14.47
|
|
| 16.8
| 16.8
| ### |
2008-Feb-22 Fri
| 14.73
| 14.8
| 14.42
| 14.8
| 185,729
| ###
| 70.0
| 70.0
| 1.1 |
2008-Feb-21 Thu
| 14.7
| ###
| ###
| 14.86
|
|
| ###
| ###
| ### |
2008-Feb-20 Wed
| ###
| ###
| 14.55
| 14.55
| 422,982
| ###
| ###
| ###
| ### |
2008-Feb-19 Tue
| ###
| ###
| 15.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
| 164,382
| 0
| 25.4
| 25.4
| 0.0 |
2008-Feb-15 Fri
| 16.28
| 16.28
| ###
| ###
| 699,846
| 5,696,746
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
| 465,846
| 0
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
| 83,142
| 0
| 29.7
| 29.7
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| 14.82
| ###
| 53,841
| ###
| 37.5
| 37.5
| 0.0 |
2008-Feb-08 Fri
| ###
| 15.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
| 120,171
| 0
| 71.2
| 71.2
| 0.0 |
2008-Feb-06 Wed
| ###
| 15.47
| 14.77
| ###
| 106,684
| ###
| 25.4
| 25.4
| 0.0 |
2008-Feb-05 Tue
| 15.71
| ###
| ###
| 15.51
| 120,071
| 0
| ###
| ###
| 1.1 |
2008-Feb-04 Mon
| 15.5
| 16.4
| 15.44
| 15.79
|
|
| ###
| ###
| 1.1 |
2008-Feb-01 Fri
| ###
| 15.49
| 14.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| 14.73
|
|
| ###
| ###
| 1.1 |
2008-Jan-30 Wed
| ###
| 15.79
| 14.52
| 14.52
|
|
| ###
| ###
| 1.0 |
2008-Jan-29 Tue
| 15.23
| ###
| ###
| 15.27
|
|
| ###
| ###
| ### |
2008-Jan-25 Fri
| ###
| 15.83
| 14.87
| ###
| 337,122
| 5,174,822
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| 15.2
| 15.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| 15.5
| 15.7
| 14.8
| 15.23
| 521,186
| 7,948,086
| ###
| ###
| 1.1 |
2008-Jan-22 Tue
| ###
| ###
| 15.22
| 15.22
|
|
| 62.5
| 62.5
| 1.1 |
2008-Jan-21 Mon
| ###
| ###
| 15.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| 15.8
| 16.8
| ###
| 16.49
|
|
| 90.8
| 90.8
| 1.2 |
2008-Jan-17 Thu
| ###
| ###
| 15.7
| ###
| 272,174
| ###
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| 16.28
| 15.75
| ###
| 140,785
| 2,254,671
| 81.3
| 81.3
| 0.0 |
2008-Jan-15 Tue
| 16.25
| ###
| ###
| ###
| 211,059
| 0
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| 16.27
| 16.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| 16.41
| ###
| ###
| 16.22
|
|
| 43.3
| 43.3
| 1.2 |
2008-Jan-10 Thu
| ###
| ###
| ###
| 16.43
| 72,687
| 0
| ###
| ###
| ### |
2008-Jan-09 Wed
| 16.5
| ###
| ###
| ###
| 130,358
| 0
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| 16.84
| ###
| 16.55
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2008-Jan-07 Mon
| 17.2
| 17.24
| 16.87
| 16.87
| 88,545
| ###
| ###
| ###
| ### |
2008-Jan-04 Fri
| 17.26
| ###
| ###
| ###
| 27,258
| 0
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| ###
| 17.26
| ###
| 17.24
|
|
| ###
| ###
| ### |
2008-Jan-02 Wed
| 17.28
| 17.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| 17.25
| ###
| 17.21
|
|
| 70.2
| 70.2
| ### |
2007-Dec-27 Thu
| 16.89
| ###
| ###
| ###
| 75,526
| 0
| 76.2
| 76.2
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| 16.51
| ###
| 51,529
| 425,371
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 16.2
| 16.59
| 16.2
| 16.4
|
|
| 72.6
| 72.6
| ### |
2007-Dec-20 Thu
| 16.46
| 16.46
| ###
| 16.4
| 395,845
| ###
| ###
| ###
| ### |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
| 345,582
| 0
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| 16.46
| 15.85
| ###
| 136,174
| ###
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| 16.5
| 16.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| 16.77
| ###
| 16.56
| 16.56
|
|
| 39.0
| 39.0
| 1.2 |
2007-Dec-13 Thu
| 17.27
| ###
| 16.72
| 16.77
|
|
| 14.1
| 14.1
| 1.2 |
2007-Dec-12 Wed
| ###
| 17.22
| 16.78
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 17.47
| 17.49
| 17.2
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| 16.86
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2007-Dec-07 Fri
| ###
| 17.2
| 16.78
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| 16.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| 17.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| ###
| 17.42
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| 16.7
| ###
| 16.59
| 16.86
|
|
| 78.1
| 78.1
| 1.2 |
2007-Nov-30 Fri
| 16.2
| ###
| ###
| ###
| 241,280
| 0
| 83.3
| 83.3
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
| 385,286
| 0
| 86.6
| 86.6
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| 15.55
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2007-Nov-27 Tue
| 16.54
| 16.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| 17.25
| ###
| 17.25
|
|
| ###
| ###
| 1.2 |
2007-Nov-23 Fri
| 15.86
| ###
| 15.8
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| 15.76
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| 15.84
| 354,724
| 0
| 82.6
| 82.6
| ### |
2007-Nov-20 Tue
| 15.84
| 15.89
| ###
| 15.54
|
|
| 20.6
| 20.6
| ### |
2007-Nov-19 Mon
| ###
| 16.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| 15.83
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| 15.81
| ###
| 336,282
| ###
| 74.3
| 74.3
| 0.0 |
2007-Nov-14 Wed
| ###
| 16.28
| 15.78
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
| 120,247
| 0
| 84.9
| 84.9
| 0.0 |
2007-Nov-12 Mon
| 15.81
| ###
| 15.57
| ###
| 227,729
| 1,772,870
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
| 220,645
| 0
| 73.6
| 73.6
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| 16.26
| 16.42
| 138,081
| ###
| 21.9
| 21.9
| 1.2 |
2007-Nov-06 Tue
| 16.7
| 16.71
| 16.22
| 16.24
|
|
| 10.7
| 10.7
| ### |
2007-Nov-05 Mon
| ###
| ###
| ###
| 16.4
| 240,228
| 0
| ###
| ###
| ### |
2007-Nov-02 Fri
| 16.71
| 16.84
| 16.42
| 16.7
| 108,854
| 1,810,242
| 31.7
| 31.7
| 1.2 |
2007-Nov-01 Thu
| ###
| ###
| 16.82
| ###
| 69,785
| ###
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| 16.45
| ###
| 16.45
| 16.8
| 448,247
| ###
| 77.9
| 77.9
| 1.2 |
2007-Oct-30 Tue
| ###
| ###
| 16.49
| 16.5
|
|
| ###
| ###
| 1.2 |
2007-Oct-29 Mon
| 17.21
| 17.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| 16.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
| 196,579
| 0
| 34.1
| 34.1
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| 16.89
| ###
| 87,822
| 741,656
| 37.8
| 37.8
| 0.0 |
2007-Oct-23 Tue
| 16.77
| ###
| 16.77
| ###
| 189,149
| ###
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| 16.7
| 16.71
|
|
| ###
| ###
| ### |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
| 152,970
| 0
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| 16.88
| 16.59
| 16.88
| 388,586
| 6,502,986
| ###
| ###
| 1.2 |
2007-Oct-16 Tue
| ###
| 16.87
| 16.48
| ###
| 274,878
| ###
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| 16.5
| ###
| 16.4
| 16.54
|
|
| 72.5
| 72.5
| ### |
2007-Oct-12 Fri
| ###
| ###
| ###
| 16.5
| 160,789
| 0
| ###
| ###
| 1.2 |
2007-Oct-11 Thu
| 16.7
| ###
| ###
| 16.78
|
|
| 64.4
| 64.4
| 1.2 |
2007-Oct-10 Wed
| 16.75
| 16.89
| 16.7
| 16.76
| 119,181
| 2,001,644
| 65.7
| 65.7
| 1.2 |
2007-Oct-09 Tue
| ###
| ###
| ###
| 16.75
|
|
| 69.9
| 69.9
| ### |
2007-Oct-08 Mon
| ###
| ###
| 16.72
| 16.85
| 505,954
| 4,229,775
| ###
| ###
| ### |
2007-Oct-05 Fri
| ###
| ###
| 16.7
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2007-Oct-04 Thu
| 16.72
| ###
| ###
| ###
| 234,473
| 0
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| 16.59
| 16.72
| 93,022
| ###
| 21.4
| 21.4
| 1.2 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| 16.86
| ###
| 83,321
| ###
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Sep-27 Thu
| ###
| 17.2
| 16.87
| ###
| 266,857
| ###
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| 17.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 17.5
| 17.5
| ###
| ###
| 292,487
| ###
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| 17.2
| 17.53
| ###
| ###
| 145,482
| 1,275,149
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| 17.49
| 17.59
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2007-Sep-20 Thu
| 17.49
| ###
| 17.28
| 17.5
|
|
| 69.2
| 69.2
| 1.3 |
2007-Sep-19 Wed
| ###
| ###
| 16.71
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| 16.72
| 138,356
| 0
| 31.6
| 31.6
| 1.2 |
2007-Sep-17 Mon
| 17.26
| 17.42
| 16.83
| ###
| 198,125
| ###
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| ###
| 17.7
| 17.26
| 17.43
|
|
| 18.0
| 18.0
| 1.2 |
2007-Sep-13 Thu
| ###
| 17.72
| 17.43
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2007-Sep-12 Wed
| 17.79
| 17.79
| ###
| ###
| 96,622
| 859,452
| 20.4
| 20.4
| 0.0 |
2007-Sep-11 Tue
| 17.4
| 17.8
| ###
| ###
| 97,878
| ###
| 82.5
| 82.5
| 0.0 |
2007-Sep-10 Mon
| 16.7
| 17.49
| 16.7
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 17.46
| 17.53
| ###
| 17.53
|
|
| ###
| ###
| 1.3 |
2007-Sep-06 Thu
| ###
| ###
| ###
| 17.46
|
|
| 28.6
| 28.6
| 1.2 |
2007-Sep-05 Wed
| 17.79
| 17.79
| 17.55
| 17.7
|
|
| ###
| ###
| 1.3 |
2007-Sep-04 Tue
| 17.75
| 17.85
| 17.55
| 17.55
|
|
| 26.3
| 26.3
| ### |
2007-Sep-03 Mon
| ###
| 17.79
| ###
| 17.7
|
|
| ###
| ###
| 1.3 |
2007-Aug-31 Fri
| ###
| 17.49
| 17.27
| ###
|
|
| 54.7
| 54.7
| 0.0 |
2007-Aug-30 Thu
| 17.24
| 17.42
| 17.22
| ###
| 110,752
| 1,918,224
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| 16.5
| 17.28
| 16.5
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| 16.79
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 17.23
| 17.23
| 16.72
| 16.72
|
|
| 15.9
| 15.9
| 1.2 |
2007-Aug-23 Thu
| ###
| ###
| 16.52
| ###
| 212,440
| 1,754,754
| 18.3
| 18.3
| 0.0 |
2007-Aug-22 Wed
| 16.74
| ###
| 16.55
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2007-Aug-21 Tue
| 16.51
| 17.47
| 16.26
| ###
| 124,484
| 2,099,422
| 92.0
| 92.0
| 0.0 |
2007-Aug-20 Mon
| 16.77
| 16.87
| 16.22
| 16.51
| 298,275
| 4,934,959
| 21.6
| 21.6
| ### |
2007-Aug-17 Fri
| 16.86
| ###
| 16.56
| 16.77
|
|
| 40.3
| 40.3
| 1.2 |
2007-Aug-16 Thu
| 17.76
| 17.76
| 16.49
| 16.7
|
|
| 23.4
| 23.4
| 1.2 |
2007-Aug-15 Wed
| 17.8
| 17.8
| 17.41
| 17.5
|
|
| ###
| ###
| 1.3 |
2007-Aug-14 Tue
| 17.5
| ###
| ###
| ###
| 291,347
| 0
| 83.6
| 83.6
| 0.0 |
2007-Aug-13 Mon
| ###
| 17.45
| ###
| ###
| 210,229
| 1,834,248
| 85.0
| 85.0
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| 16.4
|
|
| ###
| ###
| ### |
2007-Aug-09 Thu
| 17.7
| 17.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| 17.7
| 17.85
| ###
| 17.7
|
|
| 56.6
| 56.6
| 1.3 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 215,585
| 0
| 82.7
| 82.7
| 0.0 |
2007-Aug-06 Mon
| 17.59
| ###
| 17.22
| 17.55
|
|
| 54.5
| 54.5
| ### |
2007-Aug-03 Fri
| 17.55
| ###
| 17.45
| 17.5
|
|
| 39.8
| 39.8
| 1.3 |
2007-Aug-02 Thu
| 17.7
| ###
| ###
| 17.72
| 195,880
| 0
| ###
| ###
| 1.3 |
2007-Aug-01 Wed
| 17.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| 17.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| 16.7
| 17.45
| 16.7
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2007-Jul-27 Fri
| 17.82
| 18.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| 19.8
| ###
| ###
| 105,727
| ###
| 34.8
| 34.8
| 0.0 |
2007-Jul-24 Tue
| 19.5
| ###
| 19.5
| ###
| 301,188
| 2,936,583
| 83.3
| 83.3
| 0.0 |
2007-Jul-23 Mon
| 19.23
| 19.23
| 18.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| 19.41
| ###
| ###
| 307,525
| ###
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| 19.24
| 19.48
| ###
| ###
| 340,278
| ###
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| 18.85
| ###
| 18.77
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2007-Jul-17 Tue
| 18.51
| 18.7
| 18.51
| ###
| 360,151
| ###
| 73.0
| 73.0
| 0.0 |
2007-Jul-16 Mon
| 18.7
| 18.7
| 18.55
| ###
| 382,024
| ###
| 34.2
| 34.2
| 0.0 |
2007-Jul-13 Fri
| 18.54
| 19.44
| 18.53
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2007-Jul-12 Thu
| 18.26
| 18.42
| 18.22
| 18.25
|
|
| ###
| ###
| ### |
2007-Jul-11 Wed
| 18.48
| 18.5
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2007-Jul-10 Tue
| 18.25
| ###
| 18.24
| 18.4
|
|
| 77.0
| 77.0
| 1.3 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| 17.5
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2007-Jul-05 Thu
| 17.2
| 17.79
| ###
| ###
| 201,624
| 1,793,445
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 16.85
| 17.5
| 16.85
| ###
| 541,924
| 9,307,544
| 89.0
| 89.0
| 0.0 |
2007-Jul-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-02 Mon
| 16.5
| ###
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2007-Jun-29 Fri
| 16.5
| ###
| 16.5
| 16.87
| 213,155
| 1,758,528
| 77.6
| 77.6
| ### |
2007-Jun-28 Thu
| 16.2
| 16.5
| ###
| 16.5
|
|
| ###
| ###
| 1.2 |
2007-Jun-27 Wed
| 16.25
| 16.44
| 16.21
| 16.21
|
|
| ###
| ###
| 1.2 |
2007-Jun-26 Tue
| ###
| 16.45
| ###
| 16.22
| 265,654
| ###
| ###
| ###
| 1.2 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 91,053
| 0
| 71.7
| 71.7
| 0.0 |
2007-Jun-22 Fri
| ###
| 16.44
| ###
| 16.44
|
|
| ###
| ###
| 1.2 |
2007-Jun-21 Thu
| ###
| 16.5
| ###
| ###
| 360,956
| 2,977,887
| 30.8
| 30.8
| 0.0 |
2007-Jun-20 Wed
| 16.2
| 16.21
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
| 135,454
| 0
| 75.7
| 75.7
| 0.0 |
2007-Jun-18 Mon
| ###
| 16.49
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2007-Jun-15 Fri
| ###
| 16.41
| ###
| 16.2
|
|
| 73.7
| 73.7
| 1.2 |
2007-Jun-14 Thu
| ###
| ###
| 15.79
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2007-Jun-13 Wed
| 16.2
| 16.2
| 15.82
| 15.88
| 194,688
| 3,116,954
| 22.2
| 22.2
| 1.1 |
2007-Jun-12 Tue
| 16.42
| 16.48
| ###
| 16.2
| 194,386
| 1,601,740
| ###
| ###
| 1.2 |
2007-Jun-08 Fri
| ###
| 16.42
| ###
| 16.42
|
|
| 83.6
| 83.6
| 1.2 |
2007-Jun-07 Thu
| 16.2
| 16.42
| 16.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| 16.79
| ###
| ###
| 16.5
| 136,375
| 0
| 23.2
| 23.2
| 1.2 |
2007-Jun-05 Tue
| ###
| ###
| 16.78
| 16.8
| 124,458
| ###
| 21.2
| 21.2
| 1.2 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2007-Jun-01 Fri
| 16.75
| ###
| 16.57
| ###
| 106,145
| ###
| 31.9
| 31.9
| 0.0 |
2007-May-31 Thu
| 16.4
| ###
| 16.4
| ###
| 216,743
| ###
| 89.7
| 89.7
| 0.0 |
2007-May-30 Wed
| 16.78
| 16.78
| ###
| 16.4
|
|
| 21.8
| 21.8
| ### |
2007-May-29 Tue
| ###
| 16.88
| ###
| 16.78
|
|
| 68.1
| 68.1
| 1.2 |
2007-May-28 Mon
| ###
| ###
| 16.55
| ###
| 37,423
| 309,675
| 19.0
| 19.0
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
| 119,140
| 0
| 92.3
| 92.3
| 0.0 |
2007-May-24 Thu
| 16.59
| 16.59
| 16.22
| 16.5
| 111,659
| ###
| ###
| ###
| 1.2 |
2007-May-23 Wed
| 16.45
| ###
| 16.45
| 16.8
| 70,750
| ###
| 83.0
| 83.0
| 1.2 |
2007-May-22 Tue
| 16.55
| ###
| 16.41
| 16.45
| 150,329
| 1,233,449
| ###
| ###
| 1.2 |
2007-May-21 Mon
| ###
| ###
| 16.46
| 16.55
| 90,175
| 742,140
| 28.7
| 28.7
| 1.2 |
2007-May-18 Fri
| 16.52
| ###
| 16.43
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2007-May-17 Thu
| 16.43
| 16.7
| 16.43
| 16.5
|
|
| 68.9
| 68.9
| 1.2 |
2007-May-16 Wed
| ###
| 16.85
| ###
| 16.4
| 131,680
| ###
| ###
| ###
| ### |
2007-May-15 Tue
| 16.58
| 16.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-14 Mon
| 16.52
| ###
| 16.22
| ###
| 45,354
| 367,820
| 74.0
| 74.0
| 0.0 |
2007-May-11 Fri
| 16.8
| ###
| 16.52
| 16.52
|
|
| ###
| ###
| ### |
2007-May-10 Thu
| 16.76
| 17.25
| 16.73
| ###
| 110,777
| ###
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| ###
| 16.45
| 16.49
|
|
| 29.9
| 29.9
| 1.2 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2007-May-07 Mon
| 16.78
| 16.86
| 16.52
| 16.72
| 94,958
| 1,584,849
| ###
| ###
| 1.2 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
| 165,751
| 0
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| 17.49
| ###
| ###
| 134,243
| 1,173,955
| ###
| ###
| 0.0 |
2007-May-01 Tue
| 16.88
| 16.88
| 16.48
| ###
| 105,982
| 1,767,779
| 29.4
| 29.4
| 0.0 |
2007-Apr-30 Mon
| 16.45
| 16.89
| 16.43
| 16.79
|
|
| ###
| ###
| ### |
2007-Apr-27 Fri
| ###
| 16.7
| ###
| 16.45
| 154,959
| ###
| ###
| ###
| 1.2 |
2007-Apr-26 Thu
| 16.59
| 16.7
| ###
| 16.57
| 142,246
| 1,187,754
| ###
| ###
| ### |
2007-Apr-24 Tue
| ###
| ###
| ###
| 16.57
| 73,126
| 0
| ###
| ###
| ### |
2007-Apr-23 Mon
| 16.49
| 16.75
| ###
| 16.75
|
|
| ###
| ###
| ### |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
| 148,429
| 0
| 66.0
| 66.0
| 0.0 |
2007-Apr-19 Thu
| 16.58
| 16.59
| 15.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| 16.74
| 16.74
| ###
| 16.51
| 184,688
| ###
| ###
| ###
| ### |
2007-Apr-17 Tue
| 16.55
| 16.57
| ###
| 16.24
|
|
| 28.5
| 28.5
| ### |
2007-Apr-16 Mon
| 16.75
| 16.75
| 16.5
| 16.55
| 81,459
| 1,354,255
| 24.7
| 24.7
| 1.2 |
2007-Apr-13 Fri
| 16.8
| 16.85
| 16.47
| 16.54
| 104,644
| ###
| ###
| ###
| ### |
2007-Apr-12 Thu
| 16.7
| 16.85
| 16.7
| 16.79
|
|
| ###
| ###
| ### |
2007-Apr-11 Wed
| 16.75
| 16.82
| 16.43
| 16.7
|
|
| 38.5
| 38.5
| 1.2 |
2007-Apr-10 Tue
| 16.5
| 16.74
| ###
| 16.74
| 68,022
| 569,344
| ###
| ###
| 1.2 |
2007-Apr-05 Thu
| 16.25
| 16.49
| ###
| 16.49
|
|
| ###
| ###
| 1.2 |
2007-Apr-04 Wed
| ###
| ###
| 16.29
| 16.46
| 209,259
| ###
| ###
| ###
| 1.2 |
2007-Apr-03 Tue
| 15.81
| 16.56
| ###
| 16.54
|
|
| 91.6
| 91.6
| ### |
2007-Apr-02 Mon
| 16.5
| ###
| ###
| ###
| 137,157
| 0
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| 16.2
| 16.5
| ###
| 16.42
| 150,254
| ###
| ###
| ###
| 1.2 |
2007-Mar-29 Thu
| ###
| 16.25
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| 16.26
|
|
| 17.6
| 17.6
| ### |
2007-Mar-27 Tue
| 16.75
| 16.89
| 16.52
| 16.52
|
|
| ###
| ###
| ### |
2007-Mar-26 Mon
| 16.75
| ###
| ###
| 16.75
|
|
| 66.6
| 66.6
| ### |
2007-Mar-23 Fri
| ###
| ###
| 16.7
| 16.7
|
|
| 19.9
| 19.9
| 1.2 |
2007-Mar-22 Thu
| 16.76
| ###
| 16.71
| ###
| 161,346
| 1,348,045
| 75.7
| 75.7
| 0.0 |
2007-Mar-21 Wed
| ###
| 16.77
| 16.54
| 16.7
|
|
| 74.4
| 74.4
| 1.2 |
2007-Mar-20 Tue
| 16.51
| 16.55
| ###
| 16.5
|
|
| 37.7
| 37.7
| 1.2 |
2007-Mar-19 Mon
| 16.4
| ###
| ###
| 16.5
|
|
| 72.9
| 72.9
| 1.2 |
2007-Mar-16 Fri
| 16.88
| ###
| ###
| 16.5
| 142,181
| 0
| 16.7
| 16.7
| 1.2 |
2007-Mar-15 Thu
| 16.5
| 16.82
| 16.4
| 16.7
|
|
| ###
| ###
| 1.2 |
2007-Mar-14 Wed
| 16.83
| 16.83
| ###
| 16.25
|
|
| 11.0
| 11.0
| ### |
2007-Mar-13 Tue
| ###
| 17.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| 16.45
| ###
| 16.45
| 17.24
| 104,374
| 858,476
| ###
| ###
| ### |
2007-Mar-09 Fri
| ###
| 16.8
| 16.2
| 16.8
|
|
| ###
| ###
| 1.2 |
2007-Mar-08 Thu
| ###
| ###
| ###
| 16.28
|
|
| ###
| ###
| 1.2 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
| 315,983
| 0
| 69.5
| 69.5
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| 15.88
| ###
| 320,172
| ###
| 51.6
| 51.6
| 0.0 |
2007-Mar-05 Mon
| 16.25
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2007-Mar-02 Fri
| ###
| 16.4
| ###
| 16.25
|
|
| 85.3
| 85.3
| ### |
2007-Mar-01 Thu
| 16.4
| 16.5
| 15.51
| 16.22
| 200,255
| 3,205,081
| ###
| ###
| 1.2 |
2007-Feb-28 Wed
| ###
| 16.72
| 15.8
| ###
| 303,678
| ###
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 16.8
| 16.8
| ###
| 16.8
| 261,785
| ###
| ###
| ###
| 1.2 |
2007-Feb-26 Mon
| 16.7
| 16.85
| 16.25
| 16.85
|
|
| 72.2
| 72.2
| ### |
2007-Feb-23 Fri
| 16.55
| 16.81
| 16.44
| 16.7
| 346,049
| ###
| 73.9
| 73.9
| 1.2 |
2007-Feb-22 Thu
| ###
| ###
| ###
| 16.55
| 296,323
| 0
| ###
| ###
| 1.2 |
2007-Feb-21 Wed
| 15.85
| ###
| 15.85
| 16.2
|
|
| ###
| ###
| 1.2 |
2007-Feb-20 Tue
| ###
| ###
| 15.78
| 15.85
|
|
| ###
| ###
| 1.1 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2007-Feb-16 Fri
| ###
| 16.21
| ###
| ###
| 426,689
| ###
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| ###
| 16.55
| ###
| 16.25
|
|
| 76.1
| 76.1
| ### |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
| 866,859
| 0
| 77.9
| 77.9
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
| 432,420
| 0
| 83.4
| 83.4
| 0.0 |
2007-Feb-12 Mon
| 14.5
| ###
| 14.5
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2007-Feb-09 Fri
| 14.26
| 14.26
| ###
| ###
| 274,476
| ###
| 21.1
| 21.1
| 0.0 |
2007-Feb-08 Thu
| 14.2
| ###
| ###
| 14.29
| 53,784
| 0
| ###
| ###
| ### |
2007-Feb-07 Wed
| ###
| 14.87
| ###
| 14.28
| 213,283
| 1,585,759
| ###
| ###
| ### |
2007-Feb-06 Tue
| 14.5
| 14.59
| 14.41
| 14.52
|
|
| ###
| ###
| 1.0 |
2007-Feb-05 Mon
| 14.5
| ###
| ###
| 14.5
|
|
| 72.1
| 72.1
| 1.0 |
2007-Feb-02 Fri
| 14.45
| 14.5
| ###
| 14.5
|
|
| 67.9
| 67.9
| 1.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2007-Jan-31 Wed
| 14.47
| 14.59
| ###
| 14.46
| 110,655
| 807,228
| ###
| ###
| 1.0 |
2007-Jan-30 Tue
| 14.46
| ###
| 14.46
| ###
| 206,675
| ###
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| 14.5
| ###
| ###
| 14.44
|
|
| ###
| ###
| ### |
2007-Jan-25 Thu
| ###
| 14.5
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2007-Jan-24 Wed
| 13.75
| ###
| 13.71
| 13.83
|
|
| ###
| ###
| 1.0 |
2007-Jan-23 Tue
| ###
| ###
| 13.43
| ###
| 462,887
| 3,108,286
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 13.4
| 13.7
| 13.27
| 13.7
|
|
| ###
| ###
| 1.0 |
2007-Jan-19 Fri
| ###
| 13.46
| 13.2
| 13.4
|
|
| 65.5
| 65.5
| 1.0 |
2007-Jan-18 Thu
| 13.46
| 13.48
| 13.2
| 13.45
| 163,842
| 2,185,652
| 35.8
| 35.8
| ### |
2007-Jan-17 Wed
| ###
| 13.45
| ###
| 13.28
|
|
| 39.0
| 39.0
| 0.9 |
2007-Jan-16 Tue
| 13.4
| ###
| ###
| 13.53
|
|
| ###
| ###
| ### |
2007-Jan-15 Mon
| 13.49
| 13.49
| 13.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| 13.43
| 13.49
| ###
| 13.42
|
|
| 28.0
| 28.0
| 1.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
| 251,254
| 0
| 31.8
| 31.8
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2007-Jan-09 Tue
| ###
| ###
| 13.28
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| 12.85
| 13.2
|
|
| 78.1
| 78.1
| 0.9 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
| 262,285
| 0
| 74.1
| 74.1
| 0.0 |
2007-Jan-04 Thu
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| 13.21
| 48,657
| 0
| 31.5
| 31.5
| ### |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| 13.28
| 37,957
| 0
| ###
| ###
| 0.9 |
2006-Dec-28 Thu
| 13.22
| ###
| 13.2
| 13.2
|
|
| 28.5
| 28.5
| 0.9 |
2006-Dec-27 Wed
| ###
| ###
| 13.21
| 13.27
| 12,858
| 84,927
| ###
| ###
| 0.9 |
2006-Dec-22 Fri
| 13.4
| 13.4
| ###
| ###
| 18,876
| ###
| 28.2
| 28.2
| 0.0 |
2006-Dec-21 Thu
| 13.4
| ###
| 13.27
| 13.27
|
|
| 29.7
| 29.7
| 0.9 |
2006-Dec-20 Wed
| 13.42
| 13.43
| ###
| 13.4
| 123,458
| 829,020
| ###
| ###
| 1.0 |
2006-Dec-19 Tue
| 13.45
| 13.5
| 13.28
| 13.28
|
|
| ###
| ###
| 0.9 |
2006-Dec-18 Mon
| 13.47
| 13.52
| ###
| 13.49
|
|
| ###
| ###
| ### |
2006-Dec-15 Fri
| ###
| ###
| ###
| 13.5
|
|
| 26.5
| 26.5
| 1.0 |
2006-Dec-14 Thu
| ###
| 13.53
| ###
| ###
| 59,848
| 404,871
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| 13.41
| ###
| ###
| 154,357
| ###
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| 13.22
| 13.26
| 608,947
| ###
| ###
| ###
| 0.9 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
| 199,387
| 0
| 76.6
| 76.6
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2006-Dec-07 Thu
| 13.43
| 13.43
| ###
| ###
| 109,929
| 738,173
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| 13.44
| 13.44
| ###
| 13.25
| 72,623
| 488,026
| 20.6
| 20.6
| ### |
2006-Dec-05 Tue
| 13.41
| 13.5
| ###
| ###
| 195,678
| 1,320,826
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 13.2
| 13.7
| 13.2
| 13.44
| 60,887
| ###
| 84.6
| 84.6
| ### |
2006-Dec-01 Fri
| 13.26
| 13.7
| 13.24
| 13.5
|
|
| 84.8
| 84.8
| 1.0 |
2006-Nov-30 Thu
| ###
| 13.7
| 13.49
| 13.7
|
|
| 64.1
| 64.1
| 1.0 |
2006-Nov-29 Wed
| 13.4
| 13.7
| 13.22
| 13.5
| 159,428
| ###
| ###
| ###
| 1.0 |
2006-Nov-28 Tue
| ###
| 13.49
| 12.8
| 13.49
|
|
| 93.8
| 93.8
| ### |
2006-Nov-27 Mon
| 13.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| 13.45
| 13.45
| 13.2
| 13.2
|
|
| 15.4
| 15.4
| 0.9 |
2006-Nov-23 Thu
| ###
| ###
| 13.28
| ###
| 105,355
| 699,557
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| 13.25
| 13.7
| ###
| 13.7
|
|
| 88.3
| 88.3
| 1.0 |
2006-Nov-21 Tue
| ###
| ###
| 12.72
| 13.25
| 49,377
| ###
| 84.3
| 84.3
| ### |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
| 106,140
| 0
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| 13.42
| 13.52
| 12.7
| ###
| 66,585
| 872,929
| ###
| ###
| 0.0 |
2006-Nov-16 Thu
| ###
| 13.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| 13.46
| 12.78
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| 13.23
| 87,051
| 0
| ###
| ###
| 0.9 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2006-Nov-10 Fri
| ###
| 13.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| 12.87
| ###
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| 12.7
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| 12.89
| ###
| 101,886
| 656,655
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| 12.75
| ###
| 12.58
| ###
| 961,258
| ###
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| 12.83
|
|
| ###
| ###
| ### |
2006-Nov-02 Thu
| 12.5
| ###
| 12.5
| 12.89
|
|
| 87.6
| 87.6
| ### |
2006-Nov-01 Wed
| ###
| ###
| 12.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| 12.79
| ###
| 65,823
| ###
| 32.2
| 32.2
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
| 68,826
| 0
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
| 114,529
| 0
| 30.9
| 30.9
| 0.0 |
2006-Oct-25 Wed
| 12.4
| 13.2
| 12.4
| ###
| 93,323
| ###
| 93.1
| 93.1
| 0.0 |
2006-Oct-24 Tue
| 12.4
| 12.48
| ###
| ###
| 64,253
| ###
| 37.7
| 37.7
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| 12.25
|
|
| 71.8
| 71.8
| 0.9 |
2006-Oct-20 Fri
| ###
| 12.25
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2006-Oct-19 Thu
| ###
| 12.22
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2006-Oct-18 Wed
| ###
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| 12.29
| ###
| ###
| 44,258
| ###
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| 12.2
| 12.2
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2006-Oct-12 Thu
| 12.27
| 12.27
| 11.89
| ###
| 119,176
| 1,439,646
| 18.1
| 18.1
| 0.0 |
2006-Oct-11 Wed
| 12.22
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2006-Oct-10 Tue
| ###
| 12.49
| 11.88
| 12.22
| 436,487
| ###
| 84.4
| 84.4
| 0.9 |
2006-Oct-09 Mon
| 11.84
| ###
| 11.84
| 11.88
| 63,923
| 378,424
| 71.1
| 71.1
| 0.8 |
2006-Oct-06 Fri
| 11.85
| ###
| 11.8
| 11.86
| 306,170
| ###
| 64.6
| 64.6
| 0.8 |
2006-Oct-05 Thu
| 11.74
| 11.85
| ###
| 11.78
| 260,149
| 1,541,382
| ###
| ###
| ### |
2006-Oct-04 Wed
| 11.85
| 11.87
| 11.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| 11.78
| 75,284
| 0
| ###
| ###
| ### |
2006-Oct-02 Mon
| ###
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| 11.81
| ###
| 43,243
| 255,349
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| 11.8
| ###
| 105,844
| 624,479
| 19.3
| 19.3
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| 11.88
| ###
| 142,944
| 849,087
| 17.9
| 17.9
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| 11.81
| 11.89
| 84,529
| 499,143
| ###
| ###
| ### |
2006-Sep-25 Mon
| 11.7
| ###
| 11.7
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| 11.51
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2006-Sep-21 Thu
| 11.8
| ###
| 11.71
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| 11.7
| 11.7
| ###
| 11.54
|
|
| 22.5
| 22.5
| 0.8 |
2006-Sep-19 Tue
| 11.5
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2006-Sep-18 Mon
| 11.55
| 11.55
| ###
| 11.4
| 102,346
| 591,048
| 21.0
| 21.0
| 0.8 |
2006-Sep-15 Fri
| ###
| ###
| 11.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| ###
| 11.5
| ###
| 11.5
| 77,953
| 448,229
| 71.3
| 71.3
| ### |
2006-Sep-13 Wed
| ###
| 11.25
| ###
| 11.25
| 75,787
| ###
| 74.8
| 74.8
| ### |
2006-Sep-12 Tue
| ###
| 11.24
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 164,029
| 0
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
| 58,754
| 0
| 74.2
| 74.2
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
| 204,527
| 0
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
| 570,654
| 0
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2006-Aug-29 Tue
| ###
| 11.21
| 10.81
| ###
| 94,175
| ###
| 23.3
| 23.3
| 0.0 |
2006-Aug-28 Mon
| 11.2
| 11.23
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| ###
| 11.28
| ###
| 11.28
|
|
| 85.6
| 85.6
| 0.8 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
| 143,371
| 0
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| 10.84
| ###
| 10.82
| ###
| 152,625
| ###
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| 10.81
|
|
| 16.5
| 16.5
| 0.8 |
2006-Aug-18 Fri
| ###
| 11.5
| ###
| ###
| 229,450
| ###
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
| 194,829
| 0
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 10.86
| ###
| 10.82
| ###
| 406,856
| ###
| 79.8
| 79.8
| 0.0 |
2006-Aug-15 Tue
| 10.89
| ###
| 10.75
| 10.8
| 198,143
| ###
| ###
| ###
| ### |
2006-Aug-14 Mon
| 10.7
| ###
| 10.7
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2006-Aug-11 Fri
| 10.74
| 10.74
| ###
| 10.7
| 203,354
| ###
| 31.4
| 31.4
| 0.8 |
2006-Aug-10 Thu
| 10.55
| ###
| 10.55
| 10.73
| 203,971
| 1,075,947
| 83.9
| 83.9
| ### |
2006-Aug-09 Wed
| 10.57
| 10.75
| 10.54
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| 10.7
| 10.85
| 10.58
| 10.58
|
|
| ###
| ###
| 0.8 |
2006-Aug-07 Mon
| 10.71
| 10.8
| 10.57
| 10.7
|
|
| 34.2
| 34.2
| 0.8 |
2006-Aug-04 Fri
| 10.87
| 10.87
| ###
| 10.7
| 122,258
| 664,472
| ###
| ###
| 0.8 |
2006-Aug-03 Thu
| 10.82
| ###
| 10.81
| 10.87
|
|
| ###
| ###
| ### |
2006-Aug-02 Wed
| ###
| ###
| 10.21
| 10.45
| 195,873
| ###
| 19.3
| 19.3
| ### |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
| 175,085
| 0
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| 10.79
| ###
| 92,149
| 497,143
| 20.4
| 20.4
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| 10.57
| 10.79
|
|
| ###
| ###
| ### |
2006-Jul-27 Thu
| 11.27
| ###
| ###
| ###
| 149,651
| 0
| 20.4
| 20.4
| 0.0 |
2006-Jul-26 Wed
| 11.56
| 11.56
| ###
| 11.22
|
|
| ###
| ###
| ### |
2006-Jul-25 Tue
| 11.79
| 11.8
| 11.55
| ###
| 128,142
| 1,496,057
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| 11.46
| 11.5
| 60,778
| 348,257
| 32.2
| 32.2
| ### |
2006-Jul-21 Fri
| 11.8
| 11.8
| 11.57
| ###
| 29,774
| ###
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| 11.75
| 11.8
|
|
| ###
| ###
| 0.8 |
2006-Jul-19 Wed
| 11.8
| ###
| ###
| 11.74
| 122,970
| 0
| ###
| ###
| 0.8 |
2006-Jul-18 Tue
| ###
| 11.86
| ###
| 11.75
|
|
| ###
| ###
| ### |
2006-Jul-17 Mon
| 11.21
| 11.41
| 11.21
| 11.41
| 91,771
| ###
| 86.2
| 86.2
| ### |
2006-Jul-14 Fri
| ###
| 11.73
| 11.41
| 11.41
| 93,959
| ###
| 26.4
| 26.4
| ### |
2006-Jul-13 Thu
| 11.83
| ###
| 11.72
| 11.77
| 152,847
| 895,683
| ###
| ###
| ### |
2006-Jul-12 Wed
| 11.85
| 11.89
| 11.85
| 11.85
| 190,476
| 2,260,950
| ###
| ###
| ### |
2006-Jul-11 Tue
| ###
| ###
| 11.82
| 11.86
| 195,945
| ###
| ###
| ###
| 0.8 |
2006-Jul-10 Mon
| 12.25
| 12.25
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2006-Jul-07 Fri
| 12.25
| 12.25
| ###
| 12.2
| 51,870
| ###
| ###
| ###
| ### |
2006-Jul-06 Thu
| 12.25
| 12.4
| ###
| 12.25
| 101,054
| ###
| 60.9
| 60.9
| 0.9 |
2006-Jul-05 Wed
| ###
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| 12.22
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| 12.25
| ###
| ###
| 12.23
|
|
| ###
| ###
| ### |
2006-Jun-30 Fri
| 12.45
| 12.45
| 12.24
| 12.25
|
|
| 23.4
| 23.4
| 0.9 |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| 12.4
| 12.25
| 12.4
|
|
| 73.4
| 73.4
| 0.9 |
2006-Jun-26 Mon
| ###
| 12.4
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2006-Jun-23 Fri
| 12.45
| 12.5
| ###
| ###
| 123,472
| ###
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| ###
| 12.48
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2006-Jun-21 Wed
| ###
| 12.43
| 12.27
| ###
| 31,043
| 383,381
| 31.3
| 31.3
| 0.0 |
2006-Jun-20 Tue
| 11.86
| 12.58
| 11.86
| 12.2
| 75,349
| ###
| 92.0
| 92.0
| ### |
2006-Jun-19 Mon
| ###
| 12.49
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| 11.82
| ###
| 151,085
| ###
| 17.7
| 17.7
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| 11.82
| ###
| 314,988
| 1,861,579
| 62.7
| 62.7
| 0.0 |
2006-Jun-14 Wed
| 12.22
| 12.25
| ###
| ###
| 107,277
| 657,071
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| 12.22
| 12.59
| 12.22
| 12.25
|
|
| 85.1
| 85.1
| 0.9 |
2006-Jun-09 Fri
| 12.5
| 12.56
| ###
| 12.23
| 346,741
| ###
| 19.1
| 19.1
| ### |
2006-Jun-08 Thu
| 12.5
| ###
| ###
| 12.5
|
|
| 84.9
| 84.9
| 0.9 |
2006-Jun-07 Wed
| ###
| ###
| ###
| 12.5
|
|
| 84.2
| 84.2
| 0.9 |
2006-Jun-06 Tue
| ###
| ###
| 12.45
| 12.45
|
|
| ###
| ###
| ### |
2006-Jun-05 Mon
| 12.74
| 12.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| 12.28
| ###
| 409,745
| ###
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| 12.8
| 12.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2006-May-30 Tue
| ###
| 12.7
| 12.24
| 12.52
| 96,756
| 1,206,547
| 27.6
| 27.6
| 0.9 |
2006-May-29 Mon
| ###
| ###
| 12.56
| 12.75
|
|
| ###
| ###
| ### |
2006-May-26 Fri
| ###
| ###
| ###
| ###
| 83,147
| 0
| ###
| ###
| 0.0 |
2006-May-25 Thu
| 12.77
| 12.79
| ###
| ###
| 66,387
| 424,544
| 11.7
| 11.7
| 0.0 |
2006-May-24 Wed
| 12.4
| 12.79
| 12.2
| 12.77
| 84,551
| ###
| ###
| ###
| 0.9 |
2006-May-23 Tue
| 12.85
| 12.85
| 12.4
| 12.4
| 86,541
| 1,092,580
| 16.0
| 16.0
| 0.9 |
2006-May-22 Mon
| 12.81
| ###
| 12.8
| 12.8
|
|
| ###
| ###
| 0.9 |
2006-May-19 Fri
| 12.75
| ###
| 12.71
| 12.84
| 117,047
| ###
| ###
| ###
| 0.9 |
2006-May-18 Thu
| ###
| ###
| 12.47
| 12.81
|
|
| 85.8
| 85.8
| ### |
2006-May-17 Wed
| 13.21
| 13.21
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
| 583,382
| 0
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 12.83
| ###
| 12.83
| 12.87
| 499,422
| ###
| ###
| ###
| ### |
2006-May-12 Fri
| 13.29
| 13.41
| ###
| ###
| 306,076
| ###
| ###
| ###
| 0.0 |
2006-May-11 Thu
| 13.5
| 13.5
| 13.27
| 13.28
|
|
| ###
| ###
| 0.9 |
2006-May-10 Wed
| 13.49
| ###
| ###
| ###
| 126,552
| 0
| 28.9
| 28.9
| 0.0 |
2006-May-09 Tue
| 13.2
| 13.48
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| 264,840
| 0
| 24.7
| 24.7
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
| 806,028
| 0
| 44.4
| 44.4
| 0.0 |
2006-May-03 Wed
| 13.2
| 13.2
| ###
| ###
| 199,784
| 1,318,574
| ###
| ###
| 0.0 |
2006-May-02 Tue
| ###
| 13.24
| ###
| ###
| 445,686
| 2,950,441
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 13.4
| 13.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| 13.42
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
| 613,821
| 0
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 13.23
| 13.23
| ###
| ###
| 37,455
| ###
| 28.7
| 28.7
| 0.0 |
2006-Apr-21 Fri
| ###
| 13.25
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| 12.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 12.74
| 13.45
| 12.74
| 12.87
| 360,420
| ###
| ###
| ###
| ### |
2006-Apr-18 Tue
| ###
| 12.74
| ###
| 12.7
|
|
| 85.6
| 85.6
| 0.9 |
2006-Apr-13 Thu
| 12.26
| 12.47
| 12.26
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2006-Apr-11 Tue
| 12.7
| 12.7
| ###
| ###
| 90,470
| 574,484
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| 12.87
| 12.54
| 12.76
| 152,023
| 1,931,452
| 79.8
| 79.8
| ### |
2006-Apr-07 Fri
| 12.75
| 12.85
| 12.7
| 12.77
|
|
| 68.0
| 68.0
| 0.9 |
2006-Apr-06 Thu
| 12.4
| 12.85
| ###
| 12.7
| 151,378
| ###
| 84.9
| 84.9
| 0.9 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
| 350,826
| 0
| 88.4
| 88.4
| 0.0 |
2006-Apr-04 Tue
| ###
| 12.2
| ###
| ###
| 209,970
| ###
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| 11.5
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2006-Mar-30 Thu
| 11.8
| ###
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| 11.89
| ###
| 11.85
|
|
| ###
| ###
| ### |
2006-Mar-28 Tue
| 11.4
| ###
| 11.4
| 11.8
|
|
| ###
| ###
| 0.8 |
2006-Mar-27 Mon
| 11.26
| 11.42
| 11.21
| 11.4
| 252,740
| 2,859,753
| 75.0
| 75.0
| 0.8 |
2006-Mar-24 Fri
| 11.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 11.29
| ###
| 11.2
| 11.25
| 58,649
| ###
| ###
| ###
| ### |
2006-Mar-22 Wed
| 11.24
| 11.25
| 11.2
| 11.25
| 78,952
| ###
| ###
| ###
| ### |
2006-Mar-21 Tue
| ###
| ###
| 11.2
| 11.25
|
|
| 28.0
| 28.0
| ### |
2006-Mar-20 Mon
| 11.2
| ###
| 11.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| 10.85
| ###
| 246,857
| ###
| 18.7
| 18.7
| 0.0 |
2006-Mar-16 Thu
| 11.4
| 11.45
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2006-Mar-15 Wed
| 11.2
| ###
| ###
| ###
| 367,525
| 0
| 79.4
| 79.4
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| 10.81
| ###
| 10.81
| ###
| 102,085
| ###
| 78.5
| 78.5
| 0.0 |
2006-Mar-10 Fri
| 10.75
| ###
| 10.75
| 10.79
| 78,077
| ###
| 68.8
| 68.8
| ### |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| 10.84
| 10.84
| 10.5
| ###
| 62,488
| 666,746
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| 10.85
| ###
| 10.84
|
|
| ###
| ###
| 0.8 |
2006-Mar-06 Mon
| ###
| 10.72
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| ###
| 10.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 217,041
| 0
| 85.9
| 85.9
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| 10.45
| 10.45
| 288,154
| ###
| ###
| ###
| ### |
2006-Feb-28 Tue
| 10.45
| ###
| 10.42
| ###
| 257,626
| ###
| 75.8
| 75.8
| 0.0 |
2006-Feb-27 Mon
| 10.59
| ###
| 10.43
| 10.57
| 134,420
| ###
| 31.5
| 31.5
| 0.8 |
2006-Feb-24 Fri
| ###
| 10.75
| 10.49
| 10.49
|
|
| 23.6
| 23.6
| ### |
2006-Feb-23 Thu
| 10.88
| 10.88
| ###
| ###
| 155,853
| 847,840
| 16.5
| 16.5
| 0.0 |
2006-Feb-22 Wed
| ###
| 10.75
| 10.51
| 10.73
| 69,987
| ###
| 76.7
| 76.7
| ### |
2006-Feb-21 Tue
| ###
| ###
| 10.51
| 10.73
|
|
| ###
| ###
| ### |
2006-Feb-20 Mon
| 10.48
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| 10.88
| 346,153
| 0
| ###
| ###
| 0.8 |
2006-Feb-16 Thu
| 10.5
| 10.55
| ###
| 10.49
| 96,684
| ###
| 41.1
| 41.1
| ### |
2006-Feb-15 Wed
| 10.56
| 10.7
| ###
| ###
| 281,742
| ###
| 17.5
| 17.5
| 0.0 |
2006-Feb-14 Tue
| ###
| 10.53
| ###
| 10.45
| 422,484
| 2,224,378
| ###
| ###
| ### |
2006-Feb-13 Mon
| 9.8
| ###
| 9.51
| 9.7
|
|
| ###
| ###
| 0.7 |
2006-Feb-10 Fri
| ###
| ###
| 9.7
| 9.85
| 59,256
| ###
| 20.6
| 20.6
| ### |
2006-Feb-09 Thu
| ###
| ###
| 9.8
| ###
| 500,848
| 2,454,155
| 29.2
| 29.2
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| 9.85
| 9.86
| 141,626
| ###
| 30.1
| 30.1
| 0.7 |
2006-Feb-07 Tue
| ###
| ###
| 9.7
| 9.86
|
|
| ###
| ###
| 0.7 |
2006-Feb-06 Mon
| 9.83
| ###
| 9.83
| ###
| 58,329
| 286,687
| 78.5
| 78.5
| 0.0 |
2006-Feb-03 Fri
| 9.7
| 9.88
| ###
| 9.73
|
|
| ###
| ###
| ### |
2006-Feb-02 Thu
| 9.86
| ###
| 9.84
| 9.85
| 144,557
| 711,220
| 41.1
| 41.1
| ### |
2006-Feb-01 Wed
| 9.86
| ###
| 9.78
| 9.86
| 145,981
| 713,847
| ###
| ###
| 0.7 |
2006-Jan-31 Tue
| 9.88
| 9.88
| 9.72
| 9.75
|
|
| 24.4
| 24.4
| ### |
2006-Jan-30 Mon
| 9.8
| ###
| 9.75
| 9.88
| 62,273
| 303,580
| 77.5
| 77.5
| 0.7 |
2006-Jan-27 Fri
| ###
| 9.81
| ###
| 9.81
| 41,223
| ###
| 80.2
| 80.2
| ### |
2006-Jan-25 Wed
| 9.54
| ###
| 9.54
| ###
| 60,921
| ###
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 9.8
| 9.8
| 9.54
| ###
| 186,170
| ###
| 17.5
| 17.5
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| 9.81
| 9.81
| 100,125
| ###
| ###
| ###
| ### |
2006-Jan-20 Fri
| ###
| ###
| 9.85
| ###
| 58,279
| 287,024
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| 9.8
| ###
| 9.8
| ###
| 63,155
| 309,459
| 80.9
| 80.9
| 0.0 |
2006-Jan-18 Wed
| 9.8
| ###
| 9.79
| 9.8
| 144,728
| 708,443
| 80.3
| 80.3
| 0.7 |
2006-Jan-17 Tue
| 9.71
| ###
| 9.7
| 9.84
| 146,284
| 709,477
| ###
| ###
| 0.7 |
2006-Jan-16 Mon
| ###
| ###
| 9.45
| 9.7
|
|
| 10.3
| 10.3
| 0.7 |
2006-Jan-13 Fri
| ###
| ###
| 9.86
| 9.88
|
|
| ###
| ###
| 0.7 |
2006-Jan-12 Thu
| 10.21
| ###
| ###
| ###
| 70,474
| 0
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| 10.23
| ###
| 10.21
| 10.21
| 48,448
| 247,327
| 31.4
| 31.4
| ### |
2006-Jan-10 Tue
| ###
| ###
| 10.2
| 10.22
|
|
| ###
| ###
| 0.7 |
2006-Jan-09 Mon
| ###
| 10.45
| ###
| 10.29
| 122,157
| 638,270
| ###
| ###
| ### |
2006-Jan-06 Fri
| ###
| 10.45
| 10.25
| ###
| 192,358
| ###
| 34.6
| 34.6
| 0.0 |
2006-Jan-05 Thu
| ###
| 10.26
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2006-Jan-04 Wed
| ###
| 10.4
| ###
| 10.23
|
|
| ###
| ###
| ### |
2006-Jan-03 Tue
| 9.8
| ###
| 9.77
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| 9.8
| 9.8
| 29,925
| ###
| ###
| ###
| 0.7 |
2005-Dec-29 Thu
| ###
| ###
| 9.8
| ###
| 15,143
| ###
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 9.86
| ###
| 9.86
| ###
| 8,180
| 40,327
| 74.3
| 74.3
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| 9.85
| 9.85
| 8,721
| 42,950
| 15.5
| 15.5
| ### |
2005-Dec-23 Fri
| ###
| ###
| 9.85
| 9.85
| 8,721
| 42,950
| 15.5
| 15.5
| ### |
2005-Dec-22 Thu
| 9.89
| ###
| 9.84
| 9.87
|
|
| ###
| ###
| ### |
2005-Dec-21 Wed
| ###
| ###
| 9.74
| ###
| 121,852
| ###
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| 9.83
| 9.87
| 9.7
| 9.87
| 32,880
| ###
| 74.3
| 74.3
| ### |
2005-Dec-19 Mon
| 9.75
| 9.81
| ###
| ###
| 85,470
| ###
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| 9.72
| 9.8
| 9.7
| 9.8
| 92,088
| 897,858
| 74.9
| 74.9
| 0.7 |
2005-Dec-15 Thu
| 9.78
| 9.79
| 9.73
| 9.75
| 210,826
| ###
| 36.6
| 36.6
| ### |
2005-Dec-14 Wed
| 9.8
| 9.8
| ###
| ###
| 386,575
| ###
| 22.2
| 22.2
| 0.0 |
2005-Dec-13 Tue
| ###
| 9.77
| ###
| 9.77
|
|
| ###
| ###
| 0.7 |
2005-Dec-12 Mon
| 9.7
| 9.7
| ###
| ###
| 60,673
| ###
| 31.1
| 31.1
| 0.0 |
2005-Dec-09 Fri
| 9.7
| 9.7
| ###
| 9.7
| 116,721
| ###
| ###
| ###
| 0.7 |
2005-Dec-08 Thu
| 9.75
| 9.78
| ###
| 9.75
|
|
| ###
| ###
| ### |
2005-Dec-07 Wed
| 9.75
| ###
| ###
| 9.76
|
|
| ###
| ###
| 0.7 |
2005-Dec-06 Tue
| 9.7
| 9.75
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2005-Dec-05 Mon
| ###
| 9.75
| ###
| 9.75
| 74,772
| ###
| 81.1
| 81.1
| ### |
2005-Dec-02 Fri
| ###
| 9.7
| ###
| 9.7
| 164,625
| ###
| 75.6
| 75.6
| 0.7 |
2005-Dec-01 Thu
| ###
| 9.74
| ###
| ###
| 147,270
| ###
| 41.0
| 41.0
| 0.0 |
2005-Nov-30 Wed
| ###
| 9.8
| 9.5
| 9.75
| 329,480
| 3,179,482
| ###
| ###
| ### |
2005-Nov-29 Tue
| 9.88
| 9.89
| ###
| ###
| 235,880
| 1,166,426
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| 9.79
| 9.89
| 92,789
| ###
| 24.4
| 24.4
| ### |
2005-Nov-25 Fri
| ###
| ###
| 9.76
| ###
| 43,827
| 213,875
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| 9.75
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2005-Nov-22 Tue
| ###
| 10.4
| ###
| ###
| 171,689
| 892,782
| 22.4
| 22.4
| 0.0 |
2005-Nov-21 Mon
| 10.5
| 10.5
| 10.25
| 10.25
|
|
| 12.3
| 12.3
| 0.7 |
2005-Nov-18 Fri
| 10.49
| 10.51
| ###
| 10.51
|
|
| 65.2
| 65.2
| ### |
2005-Nov-17 Thu
| ###
| ###
| ###
| 10.49
|
|
| 20.2
| 20.2
| ### |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| 10.2
| 151,120
| 0
| ###
| ###
| 0.7 |
2005-Nov-14 Mon
| 9.86
| ###
| 9.85
| ###
| 184,128
| ###
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| 9.81
| 9.88
| 9.8
| 9.85
|
|
| ###
| ###
| ### |
2005-Nov-10 Thu
| 9.84
| 9.88
| 9.75
| 9.75
| 92,750
| 910,341
| ###
| ###
| ### |
2005-Nov-09 Wed
| ###
| ###
| 9.7
| 9.84
|
|
| 31.5
| 31.5
| 0.7 |
2005-Nov-08 Tue
| 9.85
| ###
| 9.83
| ###
| 826,624
| 4,062,856
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| 9.87
| 138,147
| 0
| 17.5
| 17.5
| ### |
2005-Nov-04 Fri
| 9.85
| ###
| 9.85
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| 9.89
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2005-Nov-02 Wed
| 10.51
| 10.51
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2005-Nov-01 Tue
| 10.29
| 10.75
| 10.29
| 10.52
|
|
| 89.5
| 89.5
| ### |
2005-Oct-31 Mon
| 10.2
| 10.5
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2005-Oct-28 Fri
| 10.54
| ###
| 10.29
| ###
| 139,649
| ###
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
| 204,341
| 0
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| 11.29
| ###
| 11.2
|
|
| 65.0
| 65.0
| 0.8 |
2005-Oct-25 Tue
| ###
| 11.23
| ###
| 11.2
| 684,286
| ###
| 87.6
| 87.6
| 0.8 |
2005-Oct-24 Mon
| 10.8
| ###
| 10.52
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| 10.82
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2005-Oct-20 Thu
| 10.8
| ###
| 10.8
| ###
| 179,220
| 967,788
| 86.5
| 86.5
| 0.0 |
2005-Oct-19 Wed
| 10.81
| ###
| 10.81
| ###
| 171,554
| 927,249
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| 10.78
|
|
| 24.1
| 24.1
| 0.8 |
2005-Oct-17 Mon
| ###
| ###
| 10.87
| ###
| 51,979
| ###
| 25.0
| 25.0
| 0.0 |
2005-Oct-14 Fri
| 11.28
| 11.29
| ###
| ###
| 137,656
| ###
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| 10.7
| 11.2
| 10.7
| 11.2
|
|
| 94.0
| 94.0
| 0.8 |
2005-Oct-12 Wed
| ###
| ###
| 10.85
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| 10.85
| ###
| 125,827
| ###
| 72.7
| 72.7
| 0.0 |
2005-Oct-10 Mon
| 10.87
| ###
| 10.87
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Oct-07 Fri
| 10.85
| ###
| 10.79
| 10.87
| 219,851
| ###
| ###
| ###
| ### |
2005-Oct-06 Thu
| 11.29
| 11.29
| 10.45
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2005-Oct-05 Wed
| 11.55
| 11.79
| 11.51
| ###
| 865,274
| 10,080,442
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| 11.24
| 11.58
| 11.24
| 11.5
| 279,452
| 3,188,547
| 89.0
| 89.0
| ### |
2005-Oct-03 Mon
| 11.2
| 11.25
| ###
| 11.25
| 76,955
| 432,871
| ###
| ###
| ### |
2005-Sep-30 Fri
| 11.2
| 11.23
| 10.75
| 11.2
| 136,227
| ###
| 67.7
| 67.7
| 0.8 |
2005-Sep-29 Thu
| 11.24
| 11.25
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2005-Sep-28 Wed
| ###
| 11.2
| ###
| 11.2
|
|
| 79.9
| 79.9
| 0.8 |
2005-Sep-27 Tue
| ###
| 11.24
| ###
| ###
| 94,647
| ###
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| 10.71
| 11.24
| 10.71
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| 10.7
| 10.7
| 147,253
| ###
| 11.8
| 11.8
| 0.8 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Sep-21 Wed
| 10.71
| ###
| 10.71
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
| 48,374
| 0
| 36.1
| 36.1
| 0.0 |
2005-Sep-16 Fri
| 10.79
| ###
| 10.79
| ###
| 130,855
| ###
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| 10.7
| 10.83
| 10.7
| 10.74
|
|
| ###
| ###
| 0.8 |
2005-Sep-14 Wed
| ###
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| 10.81
| ###
| 10.81
| ###
| 261,288
| ###
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| 10.8
| 10.89
| 10.8
| 10.89
|
|
| ###
| ###
| 0.8 |
2005-Sep-09 Fri
| 10.7
| ###
| 10.7
| 10.8
|
|
| 78.8
| 78.8
| ### |
2005-Sep-08 Thu
| ###
| ###
| 10.8
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2005-Sep-07 Wed
| 10.72
| ###
| 10.72
| ###
| 243,570
| ###
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| 10.45
| ###
| 10.45
| 10.54
| 209,189
| ###
| ###
| ###
| 0.8 |
2005-Sep-05 Mon
| 10.55
| 10.56
| 10.41
| 10.41
|
|
| 23.9
| 23.9
| ### |
2005-Sep-02 Fri
| ###
| ###
| 10.55
| 10.55
| 522,021
| ###
| 7.3
| 7.3
| ### |
2005-Sep-01 Thu
| 10.74
| ###
| ###
| ###
| 172,372
| 0
| 83.7
| 83.7
| 0.0 |
2005-Aug-31 Wed
| 10.7
| 10.75
| ###
| 10.75
| 261,383
| ###
| 70.6
| 70.6
| 0.8 |
2005-Aug-30 Tue
| 10.7
| 10.72
| ###
| 10.71
| 287,040
| ###
| 68.0
| 68.0
| ### |
2005-Aug-29 Mon
| ###
| 10.72
| 10.51
| 10.7
| 332,880
| 3,533,521
| ###
| ###
| 0.8 |
2005-Aug-26 Fri
| 10.7
| 10.79
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2005-Aug-25 Thu
| 10.7
| 10.7
| 10.58
| 10.7
| 515,349
| ###
| ###
| ###
| 0.8 |
2005-Aug-24 Wed
| ###
| 10.7
| ###
| 10.7
| 474,727
| 2,539,789
| 75.5
| 75.5
| 0.8 |
2005-Aug-23 Tue
| ###
| ###
| ###
| 10.59
| 450,473
| 0
| 86.0
| 86.0
| ### |
2005-Aug-22 Mon
| 10.25
| ###
| ###
| ###
| 347,823
| 0
| 74.8
| 74.8
| 0.0 |
2005-Aug-19 Fri
| ###
| 10.79
| ###
| ###
| 236,581
| 1,276,354
| 65.8
| 65.8
| 0.0 |
2005-Aug-18 Thu
| 10.75
| 10.89
| 10.71
| 10.82
| 314,329
| 3,394,753
| ###
| ###
| 0.8 |
2005-Aug-17 Wed
| ###
| 10.88
| 10.56
| 10.87
|
|
| 85.7
| 85.7
| ### |
2005-Aug-16 Tue
| 10.58
| ###
| 10.52
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| 10.5
| ###
| 165,577
| 869,279
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| 10.59
| 10.7
| 10.59
| ###
| 830,275
| 8,838,277
| 73.6
| 73.6
| 0.0 |
2005-Aug-11 Thu
| 10.75
| 10.8
| 10.58
| ###
| 302,482
| ###
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| 10.87
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2005-Aug-09 Tue
| 10.42
| 10.58
| ###
| 10.58
|
|
| 83.1
| 83.1
| 0.8 |
2005-Aug-08 Mon
| ###
| 10.41
| ###
| ###
| 398,850
| ###
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| 10.25
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| 10.41
| ###
| 10.25
|
|
| 83.0
| 83.0
| 0.7 |
2005-Aug-03 Wed
| ###
| 9.8
| ###
| 9.8
| 801,379
| 3,926,757
| ###
| ###
| 0.7 |
2005-Aug-02 Tue
| 8.7
| 8.8
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2005-Aug-01 Mon
| 8.51
| 8.8
| 8.51
| 8.7
| 74,144
| ###
| 88.2
| 88.2
| ### |
2005-Jul-29 Fri
| 8.54
| ###
| 8.43
| 8.5
|
|
| 27.3
| 27.3
| 0.6 |
2005-Jul-28 Thu
| ###
| ###
| 8.51
| 8.54
|
|
| 31.5
| 31.5
| ### |
2005-Jul-27 Wed
| 8.51
| ###
| 8.5
| ###
| 116,055
| ###
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| 8.49
| 8.55
| 8.44
| 8.51
|
|
| 70.0
| 70.0
| 0.6 |
2005-Jul-25 Mon
| ###
| 8.5
| 8.29
| 8.45
| 153,557
| ###
| ###
| ###
| ### |
2005-Jul-22 Fri
| ###
| ###
| 8.27
| 8.29
| 133,270
| 551,071
| 23.4
| 23.4
| 0.6 |
2005-Jul-21 Thu
| 8.45
| 8.48
| ###
| ###
| 205,473
| ###
| 23.7
| 23.7
| 0.0 |
2005-Jul-20 Wed
| 8.5
| 8.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| 8.42
| 8.47
| 8.42
| 8.45
|
|
| 72.8
| 72.8
| ### |
2005-Jul-18 Mon
| 8.42
| 8.49
| 8.41
| 8.45
| 122,558
| ###
| ###
| ###
| ### |
2005-Jul-15 Fri
| 8.46
| 8.51
| 8.46
| 8.46
| 50,144
| 425,471
| ###
| ###
| 0.6 |
2005-Jul-14 Thu
| 8.5
| 8.5
| 8.4
| 8.44
| 127,252
| 1,075,279
| 24.2
| 24.2
| 0.6 |
2005-Jul-13 Wed
| 8.44
| 8.5
| 8.4
| 8.46
|
|
| 71.2
| 71.2
| 0.6 |
2005-Jul-12 Tue
| 8.48
| 8.48
| 8.43
| 8.48
| 94,026
| 794,989
| 71.8
| 71.8
| 0.6 |
2005-Jul-11 Mon
| 8.5
| 8.54
| 8.48
| 8.48
|
|
| 30.6
| 30.6
| 0.6 |
2005-Jul-08 Fri
| 8.5
| 8.58
| 8.42
| 8.51
| 620,070
| ###
| ###
| ###
| 0.6 |
2005-Jul-07 Thu
| 8.53
| ###
| 8.5
| 8.56
| 372,245
| 1,582,041
| 77.0
| 77.0
| ### |
2005-Jul-06 Wed
| 8.56
| ###
| 8.54
| 8.55
|
|
| 34.6
| 34.6
| ### |
2005-Jul-05 Tue
| 8.56
| 8.57
| 8.5
| 8.55
| 182,689
| 1,559,250
| ###
| ###
| ### |
2005-Jul-04 Mon
| ###
| ###
| 8.55
| 8.56
|
|
| 27.3
| 27.3
| ### |
2005-Jul-01 Fri
| 8.52
| ###
| 8.5
| ###
| 284,277
| 1,208,177
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| 8.5
| 8.55
| 8.45
| 8.5
|
|
| ###
| ###
| 0.6 |
2005-Jun-29 Wed
| 8.5
| 8.59
| ###
| 8.59
| 160,872
| 690,945
| ###
| ###
| ### |
2005-Jun-28 Tue
| 8.55
| 8.58
| 8.5
| 8.55
|
|
| 65.2
| 65.2
| ### |
2005-Jun-27 Mon
| 8.55
| 8.57
| 8.4
| 8.5
| 258,376
| 2,192,320
| ###
| ###
| 0.6 |
2005-Jun-24 Fri
| 8.48
| ###
| ###
| ###
| 237,844
| 0
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| 8.55
| 8.55
| 8.44
| 8.5
|
|
| ###
| ###
| 0.6 |
2005-Jun-22 Wed
| 8.51
| 8.55
| 8.41
| 8.48
|
|
| 36.1
| 36.1
| 0.6 |
2005-Jun-21 Tue
| 8.26
| 8.55
| 8.26
| 8.55
|
|
| 93.0
| 93.0
| ### |
2005-Jun-20 Mon
| ###
| 8.26
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 8
| ###
| 8
| ###
| 358,471
| 1,433,884
| 86.2
| 86.2
| 0.0 |
2005-Jun-15 Wed
| ###
| 8.2
| ###
| ###
| 211,929
| ###
| 83.1
| 83.1
| 0.0 |
2005-Jun-14 Tue
| ###
| 8.21
| 8
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2005-Jun-10 Fri
| ###
| 8.25
| ###
| 8.23
|
|
| 77.8
| 77.8
| 0.6 |
2005-Jun-09 Thu
| 8.2
| 8.26
| ###
| ###
| 78,124
| 322,652
| 34.1
| 34.1
| 0.0 |
2005-Jun-08 Wed
| ###
| 8.29
| ###
| 8.25
|
|
| 76.6
| 76.6
| ### |
2005-Jun-07 Tue
| ###
| 8.25
| ###
| 8.2
|
|
| 82.2
| 82.2
| 0.6 |
2005-Jun-06 Mon
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| 7.87
| ###
| 145,477
| 572,451
| 66.6
| 66.6
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
| 103,375
| 0
| 23.4
| 23.4
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
| 83,556
| 0
| ###
| ###
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
| 98,188
| 0
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 7.89
| ###
| 7.73
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-27 Fri
| 7.86
| 8
| 7.85
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2005-May-26 Thu
| 7.74
| 7.79
| 7.7
| 7.77
| 170,575
| ###
| ###
| ###
| 0.6 |
2005-May-25 Wed
| 7.79
| 7.79
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2005-May-24 Tue
| 7.57
| 7.78
| 7.5
| 7.74
| 216,144
| 1,651,340
| 82.2
| 82.2
| 0.6 |
2005-May-23 Mon
| ###
| ###
| ###
| 7.52
|
|
| 88.9
| 88.9
| 0.5 |
2005-May-20 Fri
| 7.25
| 7.29
| 7.22
| 7.27
|
|
| 69.7
| 69.7
| ### |
2005-May-19 Thu
| ###
| ###
| ###
| 7.2
|
|
| 16.8
| 16.8
| 0.5 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 137,175
| 0
| ###
| ###
| 0.0 |
2005-May-17 Tue
| 7.22
| 7.27
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 142,455
| 0
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| 7.42
| 7.23
| 7.42
| 137,921
| 1,010,271
| ###
| ###
| 0.5 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 201,559
| 0
| 88.1
| 88.1
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-09 Mon
| 7.23
| 7.23
| ###
| ###
| 135,246
| ###
| ###
| ###
| 0.0 |
2005-May-06 Fri
| 7
| 7.25
| ###
| ###
| 153,854
| 557,720
| ###
| ###
| 0.0 |
2005-May-05 Thu
| 7.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| 7.29
|
|
| ###
| ###
| ### |
2005-May-03 Tue
| ###
| ###
| 6.71
| ###
| 267,674
| 898,046
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| 7.4
| ###
| ###
| 181,473
| 671,450
| 15.7
| 15.7
| 0.0 |
2005-Apr-29 Fri
| 7.56
| 7.57
| ###
| ###
| 173,381
| 656,247
| 16.8
| 16.8
| 0.0 |
2005-Apr-28 Thu
| 7.8
| 7.84
| ###
| ###
| 170,183
| ###
| 19.7
| 19.7
| 0.0 |
2005-Apr-27 Wed
| 7.87
| 7.87
| 7.74
| 7.8
|
|
| ###
| ###
| 0.6 |
2005-Apr-26 Tue
| 7.88
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| 7.78
| ###
| 168,178
| ###
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| 7.84
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2005-Apr-20 Wed
| ###
| 8.29
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
| 116,273
| 0
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 8
| ###
| 7.85
| 8
|
|
| ###
| ###
| ### |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
| 3,446,384
| 0
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| 8.25
| 8.25
|
|
| 34.7
| 34.7
| ### |
2005-Apr-13 Wed
| ###
| 8.47
| 8.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| 8.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| 8.4
| 8.4
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2005-Apr-08 Fri
| ###
| 8.49
| ###
| 8.49
| 106,626
| 452,627
| 81.7
| 81.7
| ### |
2005-Apr-07 Thu
| ###
| 8.45
| ###
| 8.43
| 122,041
| 515,623
| ###
| ###
| 0.6 |
2005-Apr-06 Wed
| ###
| 8.46
| ###
| ###
| 54,958
| 232,472
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Apr-04 Mon
| ###
| 8.4
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2005-Apr-01 Fri
| 8.41
| 8.45
| ###
| 8.4
|
|
| ###
| ###
| ### |
2005-Mar-31 Thu
| 8.49
| 8.49
| ###
| 8.4
|
|
| 21.8
| 21.8
| ### |
2005-Mar-30 Wed
| ###
| ###
| 8.46
| 8.46
|
|
| ###
| ###
| 0.6 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Mar-23 Wed
| 8.7
| 8.7
| 8.53
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| 8.75
| ###
| 8.7
|
|
| 79.5
| 79.5
| ### |
2005-Mar-21 Mon
| 8.5
| 8.59
| 8.49
| 8.59
|
|
| 79.7
| 79.7
| ### |
2005-Mar-18 Fri
| 8.41
| 8.53
| 8.41
| 8.5
| 151,153
| ###
| 74.2
| 74.2
| 0.6 |
2005-Mar-17 Thu
| ###
| ###
| 8.4
| 8.41
|
|
| ###
| ###
| ### |
2005-Mar-16 Wed
| 8.5
| ###
| 8.5
| 8.5
|
|
| 70.2
| 70.2
| 0.6 |
2005-Mar-15 Tue
| ###
| 8.53
| ###
| 8.49
|
|
| 84.5
| 84.5
| ### |
2005-Mar-14 Mon
| 8.21
| ###
| 8.2
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2005-Mar-11 Fri
| ###
| 8.4
| 8.22
| 8.25
|
|
| ###
| ###
| ### |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
| 146,356
| 0
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| 8.4
| 8.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| 8.4
| 8.46
| ###
| 8.42
|
|
| ###
| ###
| ### |
2005-Mar-07 Mon
| 8.44
| 8.44
| ###
| ###
| 115,128
| 485,840
| 30.2
| 30.2
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| 8.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| 8.5
| 8.5
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2005-Mar-01 Tue
| 8.48
| 8.49
| 8.44
| 8.49
|
|
| ###
| ###
| ### |
2005-Feb-28 Mon
| 8.42
| 8.55
| ###
| 8.45
|
|
| ###
| ###
| ### |
2005-Feb-25 Fri
| ###
| ###
| 8.23
| ###
| 317,323
| 1,305,784
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| 8.55
| ###
| 89,249
| ###
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| 8.55
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2005-Feb-22 Tue
| 8.52
| 8.7
| 8.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| 8.78
| 8.78
| 8.58
| 8.58
|
|
| ###
| ###
| 0.6 |
2005-Feb-18 Fri
| 9.2
| 9.2
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2005-Feb-17 Thu
| 9.26
| ###
| 9.2
| 9.2
| 201,555
| 927,152
| 31.4
| 31.4
| 0.7 |
2005-Feb-16 Wed
| 9.4
| 9.4
| 9.23
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2005-Feb-15 Tue
| 9.2
| 9.48
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| ###
| 9.29
| ###
| ###
| 548,849
| ###
| 87.5
| 87.5
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2005-Feb-10 Thu
| 9.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| ###
| 9.41
| 9.25
| 9.25
|
|
| 26.9
| 26.9
| ### |
2005-Feb-08 Tue
| 9.49
| 9.49
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| 9.42
| 9.52
|
|
| ###
| ###
| ### |
2005-Feb-04 Fri
| 9.79
| 9.79
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 9.85
| 9.85
| ###
| 9.74
| 113,771
| 560,322
| ###
| ###
| 0.7 |
2005-Feb-02 Wed
| 9.89
| ###
| 9.82
| 9.84
|
|
| 32.6
| 32.6
| 0.7 |
2005-Feb-01 Tue
| 9.79
| 9.83
| 9.75
| 9.81
|
|
| ###
| ###
| ### |
2005-Jan-31 Mon
| 9.75
| 9.75
| ###
| 9.75
| 120,073
| 585,355
| 73.6
| 73.6
| ### |
2005-Jan-28 Fri
| 9.79
| 9.82
| 9.7
| 9.75
| 90,459
| 882,879
| 30.7
| 30.7
| ### |
2005-Jan-27 Thu
| 9.57
| 9.79
| 9.51
| 9.78
| 72,082
| ###
| 84.5
| 84.5
| 0.7 |
2005-Jan-25 Tue
| 9.44
| 9.55
| 9.41
| 9.55
|
|
| ###
| ###
| 0.7 |
2005-Jan-24 Mon
| 9.7
| 9.7
| 9.4
| 9.43
|
|
| 11.5
| 11.5
| ### |
2005-Jan-21 Fri
| 9.86
| ###
| 9.75
| 9.75
| 55,243
| ###
| ###
| ###
| ### |
2005-Jan-20 Thu
| 9.86
| ###
| 9.83
| 9.85
| 196,371
| ###
| ###
| ###
| ### |
2005-Jan-19 Wed
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| 9.89
| ###
| 221,157
| 1,093,621
| 75.4
| 75.4
| 0.0 |
2005-Jan-17 Mon
| 9.87
| ###
| 9.87
| ###
| 55,040
| 271,622
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| 9.88
| 9.88
| 9.78
| 9.86
| 45,579
| 448,041
| 33.9
| 33.9
| 0.7 |
2005-Jan-13 Thu
| ###
| ###
| 9.85
| 9.88
|
|
| ###
| ###
| 0.7 |
2005-Jan-12 Wed
| 9.81
| ###
| 9.78
| 9.78
| 73,240
| 358,143
| 30.4
| 30.4
| 0.7 |
2005-Jan-11 Tue
| 9.82
| 9.85
| 9.78
| 9.82
| 74,748
| 733,651
| ###
| ###
| ### |
2005-Jan-10 Mon
| 9.77
| ###
| 9.7
| 9.84
|
|
| ###
| ###
| 0.7 |
2005-Jan-07 Fri
| 9.8
| 9.84
| 9.77
| 9.77
|
|
| 24.2
| 24.2
| 0.7 |
2005-Jan-06 Thu
| 9.71
| 9.72
| 9.7
| 9.7
| 80,085
| 777,625
| ###
| ###
| 0.7 |
2005-Jan-05 Wed
| 9.78
| 9.78
| ###
| 9.71
|
|
| 25.0
| 25.0
| ### |
2005-Jan-04 Tue
| 9.8
| 9.82
| 9.77
| 9.82
| 49,445
| ###
| ###
| ###
| ### |
2004-Dec-31 Fri
| 9.8
| 9.82
| 9.73
| 9.73
| 14,177
| 138,580
| ###
| ###
| ### |
2004-Dec-30 Thu
| 9.78
| 9.81
| 9.73
| 9.76
| 23,072
| ###
| ###
| ###
| 0.7 |
2004-Dec-29 Wed
| ###
| 9.82
| ###
| 9.74
|
|
| 77.4
| 77.4
| 0.7 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 105,273
| 0
| 74.8
| 74.8
| 0.0 |
2004-Dec-23 Thu
| 9.48
| ###
| 9.48
| ###
| 32,820
| ###
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| 9.4
| 9.48
| ###
| 9.45
| 188,257
| ###
| ###
| ###
| 0.7 |
2004-Dec-21 Tue
| 9.22
| 9.4
| 9.22
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| 9.22
| 724,221
| 0
| ###
| ###
| 0.7 |
2004-Dec-17 Fri
| 9.4
| 9.45
| ###
| ###
| 168,283
| ###
| 24.2
| 24.2
| 0.0 |
2004-Dec-16 Thu
| ###
| 9.4
| 9.27
| 9.4
| 322,249
| ###
| ###
| ###
| ### |
2004-Dec-15 Wed
| 9.58
| 9.58
| 9.46
| 9.46
|
|
| 22.1
| 22.1
| 0.7 |
2004-Dec-14 Tue
| 9.7
| 9.7
| 9.49
| 9.55
| 306,640
| ###
| ###
| ###
| 0.7 |
2004-Dec-13 Mon
| 9.8
| 9.8
| 9.7
| 9.71
|
|
| 31.6
| 31.6
| ### |
2004-Dec-10 Fri
| ###
| ###
| ###
| 9.8
|
|
| 13.5
| 13.5
| 0.7 |
2004-Dec-09 Thu
| ###
| 10.2
| ###
| ###
| 170,027
| ###
| 31.6
| 31.6
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| 10.22
| ###
| ###
| 323,657
| 1,653,887
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| 10.24
| ###
| 10.22
| 181,821
| 930,923
| 77.3
| 77.3
| 0.7 |
2004-Dec-03 Fri
| 10.24
| 10.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| ###
| 10.25
| ###
| 10.24
|
|
| 71.6
| 71.6
| ### |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
| 396,048
| 0
| 32.6
| 32.6
| 0.0 |
2004-Nov-29 Mon
| 10.22
| 10.27
| ###
| ###
| 27,771
| ###
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| 10.2
| 10.28
|
|
| 32.5
| 32.5
| 0.7 |
2004-Nov-25 Thu
| 10.2
| ###
| 10.2
| ###
| 103,340
| ###
| 72.3
| 72.3
| 0.0 |
2004-Nov-24 Wed
| 10.21
| 10.24
| ###
| 10.22
|
|
| 63.7
| 63.7
| 0.7 |
2004-Nov-23 Tue
| ###
| 10.23
| ###
| 10.23
| 170,240
| 870,777
| ###
| ###
| ### |
2004-Nov-22 Mon
| 10.24
| 10.25
| ###
| ###
| 55,472
| ###
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 10.2
| 10.24
| ###
| 10.24
| 105,254
| ###
| 70.7
| 70.7
| ### |
2004-Nov-18 Thu
| 10.2
| 10.24
| ###
| 10.24
|
|
| ###
| ###
| ### |
2004-Nov-17 Wed
| 10.22
| 10.23
| ###
| ###
| 74,543
| 381,287
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
| 72,420
| 0
| 25.1
| 25.1
| 0.0 |
2004-Nov-15 Mon
| 10.4
| 10.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| 10.44
| 10.44
| ###
| 10.4
|
|
| 27.9
| 27.9
| 0.7 |
2004-Nov-11 Thu
| 10.25
| 10.44
| 10.25
| 10.44
| 165,150
| 1,708,476
| ###
| ###
| 0.7 |
2004-Nov-10 Wed
| 10.25
| ###
| 10.25
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2004-Nov-09 Tue
| ###
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| ###
| 10.4
| 10.27
| 10.4
| 24,555
| 253,775
| 75.1
| 75.1
| 0.7 |
2004-Nov-05 Fri
| 10.4
| 10.45
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2004-Nov-04 Thu
| ###
| 10.47
| ###
| 10.46
|
|
| 73.1
| 73.1
| 0.7 |
2004-Nov-03 Wed
| ###
| 10.45
| 10.25
| ###
| 73,520
| ###
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| 10.28
| ###
| ###
| ###
| 86,586
| 0
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| 10.45
| 10.45
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2004-Oct-28 Thu
| ###
| 10.47
| ###
| 10.47
| 342,426
| ###
| ###
| ###
| 0.7 |
2004-Oct-27 Wed
| 10.29
| ###
| 10.2
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2004-Oct-26 Tue
| ###
| 10.25
| ###
| 10.22
|
|
| 81.9
| 81.9
| 0.7 |
2004-Oct-25 Mon
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| ###
| 10.28
| ###
| 10.2
|
|
| 77.5
| 77.5
| 0.7 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| 10.2
| ###
| ###
| 233,258
| ###
| 86.0
| 86.0
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| 9.77
| ###
| 254,344
| 1,242,470
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| 10.5
| 10.5
| ###
| ###
| 271,784
| ###
| 5.5
| 5.5
| 0.0 |
2004-Oct-15 Fri
| 10.29
| 10.52
| 10.25
| 10.52
|
|
| 84.2
| 84.2
| ### |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2004-Oct-13 Wed
| 10.26
| ###
| 10.2
| 10.2
| 158,725
| ###
| 25.9
| 25.9
| 0.7 |
2004-Oct-12 Tue
| 10.22
| ###
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2004-Oct-11 Mon
| ###
| 10.21
| ###
| 10.2
|
|
| 74.3
| 74.3
| 0.7 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 169,120
| 0
| 73.0
| 73.0
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 150,341
| 0
| 80.0
| 80.0
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2004-Oct-01 Fri
| 9.81
| ###
| 9.81
| ###
| 316,047
| ###
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| 9.86
| 9.86
| 9.78
| 9.82
|
|
| 29.4
| 29.4
| ### |
2004-Sep-29 Wed
| 9.75
| 9.88
| 9.75
| 9.86
| 540,055
| ###
| 76.7
| 76.7
| 0.7 |
2004-Sep-28 Tue
| 9.73
| 9.76
| 9.71
| 9.74
| 130,527
| 1,270,680
| 68.7
| 68.7
| 0.7 |
2004-Sep-27 Mon
| 9.7
| 9.73
| 9.7
| 9.71
| 86,883
| ###
| ###
| ###
| ### |
2004-Sep-24 Fri
| ###
| 9.72
| ###
| 9.71
| 109,070
| 530,080
| ###
| ###
| ### |
2004-Sep-23 Thu
| ###
| 9.7
| 9.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| 9.5
| ###
| 9.48
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2004-Sep-21 Tue
| 9.45
| 9.52
| ###
| 9.52
|
|
| 75.0
| 75.0
| ### |
2004-Sep-20 Mon
| ###
| 9.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| 9.29
| ###
| 9.27
| 9.28
| 38,788
| 179,782
| 26.2
| 26.2
| 0.7 |
2004-Sep-16 Thu
| 9.29
| ###
| 9.22
| 9.28
| 233,388
| ###
| 23.6
| 23.6
| 0.7 |
2004-Sep-15 Wed
| ###
| 9.48
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-Sep-14 Tue
| 9.27
| 9.41
| 9.27
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Sep-13 Mon
| 9.28
| ###
| 9.26
| 9.28
|
|
| 68.9
| 68.9
| 0.7 |
2004-Sep-10 Fri
| ###
| 9.27
| ###
| 9.25
|
|
| ###
| ###
| ### |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| 9.26
| ###
| 87,587
| 405,527
| 71.4
| 71.4
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2004-Sep-03 Fri
| ###
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| 9.47
| 9.47
| ###
| 9.44
| 56,325
| ###
| 33.2
| 33.2
| 0.7 |
2004-Sep-01 Wed
| ###
| 9.47
| ###
| 9.47
| 141,978
| ###
| ###
| ###
| ### |
2004-Aug-31 Tue
| 9.4
| 9.46
| ###
| 9.42
|
|
| ###
| ###
| 0.7 |
2004-Aug-30 Mon
| 9.58
| 9.58
| 9.28
| 9.4
|
|
| 19.4
| 19.4
| ### |
2004-Aug-27 Fri
| 9.44
| ###
| 9.44
| 9.55
| 84,881
| ###
| 75.4
| 75.4
| 0.7 |
2004-Aug-26 Thu
| 9.46
| 9.57
| 9.42
| 9.45
|
|
| 31.3
| 31.3
| 0.7 |
2004-Aug-25 Wed
| 9.5
| 9.59
| 9.45
| 9.46
|
|
| 28.4
| 28.4
| 0.7 |
2004-Aug-24 Tue
| 9.43
| 9.5
| 9.43
| 9.5
|
|
| 75.5
| 75.5
| 0.7 |
2004-Aug-23 Mon
| ###
| 9.5
| 9.23
| 9.48
|
|
| ###
| ###
| 0.7 |
2004-Aug-20 Fri
| ###
| ###
| 9.82
| 9.82
| 106,520
| ###
| ###
| ###
| ### |
2004-Aug-19 Thu
| 9.82
| ###
| 9.77
| ###
| 58,585
| 286,187
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| 9.75
| 9.75
| 135,587
| 660,986
| ###
| ###
| ### |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2004-Aug-16 Mon
| 9.53
| ###
| 9.53
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| 9.51
| 9.54
| 90,552
| 430,574
| ###
| ###
| ### |
2004-Aug-12 Thu
| ###
| ###
| 9.56
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| 9.75
| 9.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| 9.7
| 9.75
| ###
| 9.75
| 133,149
| ###
| ###
| ###
| ### |
2004-Aug-09 Mon
| ###
| 9.7
| 9.55
| ###
| 119,678
| ###
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| 9.56
| ###
| 9.55
| ###
| 114,449
| ###
| 76.1
| 76.1
| 0.0 |
2004-Aug-05 Thu
| 9.54
| ###
| 9.5
| 9.59
|
|
| 74.0
| 74.0
| 0.7 |
2004-Aug-04 Wed
| 9.52
| 9.56
| 9.44
| 9.54
| 93,645
| 889,627
| 72.8
| 72.8
| ### |
2004-Aug-03 Tue
| ###
| ###
| 9.5
| 9.5
| 270,384
| 1,284,324
| ###
| ###
| 0.7 |
2004-Aug-02 Mon
| ###
| ###
| 9.56
| ###
| 105,371
| 503,673
| 70.2
| 70.2
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| 9.59
| ###
| 9.58
| ###
| 152,921
| ###
| 72.7
| 72.7
| 0.0 |
2004-Jul-28 Wed
| 9.53
| ###
| 9.53
| 9.58
|
|
| ###
| ###
| 0.7 |
2004-Jul-27 Tue
| ###
| 9.48
| ###
| 9.48
| 1,927,558
| 9,136,624
| ###
| ###
| 0.7 |
2004-Jul-26 Mon
| ###
| 9.4
| ###
| ###
| 1,851,845
| 8,703,671
| 76.5
| 76.5
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2004-Jul-22 Thu
| 9.25
| 9.45
| 9.21
| 9.4
|
|
| ###
| ###
| ### |
2004-Jul-21 Wed
| ###
| ###
| 9.24
| 9.26
| 193,477
| ###
| 25.3
| 25.3
| ### |
2004-Jul-20 Tue
| ###
| ###
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
2004-Jul-19 Mon
| ###
| 9.4
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| 9.2
| ###
| ###
| 43,322
| 199,281
| ###
| ###
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
| 87,277
| 0
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| 9.24
| ###
| ###
| 37,387
| 172,727
| 78.1
| 78.1
| 0.0 |
2004-Jul-12 Mon
| 9.2
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-09 Fri
| 9.4
| 9.4
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2004-Jul-08 Thu
| ###
| 9.44
| 9.25
| 9.44
|
|
| ###
| ###
| 0.7 |
2004-Jul-07 Wed
| 9.44
| 9.44
| ###
| ###
| 56,588
| ###
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| 9.2
| 9.45
| ###
| 9.44
| 141,878
| 670,373
| 87.1
| 87.1
| 0.7 |
2004-Jul-05 Mon
| ###
| 9.29
| ###
| 9.29
|
|
| 92.3
| 92.3
| ### |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| 9
| ###
| 8.89
| ###
| 205,752
| ###
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 230,022
| 0
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| 8.74
| 9
| 8.7
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2004-Jun-28 Mon
| 8.88
| 8.88
| 8.76
| 8.78
| 140,047
| ###
| 25.8
| 25.8
| 0.6 |
2004-Jun-25 Fri
| 9
| 9
| 8.85
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2004-Jun-24 Thu
| 8.89
| 9
| 8.87
| 9
|
|
| ###
| ###
| 0.6 |
2004-Jun-23 Wed
| 8.85
| ###
| 8.85
| 8.85
| 63,229
| 279,788
| 71.5
| 71.5
| 0.6 |
2004-Jun-22 Tue
| 8.79
| 8.85
| 8.79
| 8.85
| 69,171
| 610,088
| 77.9
| 77.9
| 0.6 |
2004-Jun-21 Mon
| 8.79
| 8.85
| 8.72
| 8.83
| 90,473
| ###
| ###
| ###
| ### |
2004-Jun-18 Fri
| ###
| 8.75
| ###
| 8.75
|
|
| 76.7
| 76.7
| 0.6 |
2004-Jun-17 Thu
| 8.55
| ###
| 8.55
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2004-Jun-16 Wed
| 8.54
| ###
| 8.53
| 8.55
|
|
| 72.0
| 72.0
| ### |
2004-Jun-15 Tue
| 8.49
| 8.56
| 8.49
| 8.55
| 57,772
| ###
| ###
| ###
| ### |
2004-Jun-14 Mon
| 8.42
| 8.49
| ###
| 8.49
|
|
| 78.4
| 78.4
| ### |
2004-Jun-11 Fri
| 8.42
| 8.49
| ###
| 8.49
|
|
| ###
| ###
| ### |
2004-Jun-10 Thu
| 8.42
| 8.43
| ###
| 8.41
|
|
| ###
| ###
| ### |
2004-Jun-09 Wed
| 8.44
| 8.45
| 8.4
| 8.43
|
|
| ###
| ###
| 0.6 |
2004-Jun-08 Tue
| 8.48
| 8.48
| ###
| 8.44
| 124,378
| ###
| 32.9
| 32.9
| 0.6 |
2004-Jun-07 Mon
| 8.42
| 8.48
| ###
| 8.4
| 80,486
| ###
| ###
| ###
| ### |
2004-Jun-04 Fri
| ###
| 8.45
| ###
| 8.4
|
|
| 76.9
| 76.9
| ### |
2004-Jun-03 Thu
| ###
| ###
| 8.29
| 8.29
|
|
| ###
| ###
| 0.6 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 147,643
| 0
| 22.9
| 22.9
| 0.0 |
2004-Jun-01 Tue
| 8.45
| 8.45
| ###
| ###
| 115,159
| 486,546
| 20.5
| 20.5
| 0.0 |
2004-May-31 Mon
| 8.45
| 8.47
| 8.41
| 8.41
|
|
| ###
| ###
| ### |
2004-May-28 Fri
| ###
| 8.45
| ###
| 8.4
| 189,982
| 802,673
| ###
| ###
| ### |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-25 Tue
| 8.2
| ###
| ###
| 8.22
| 71,220
| 0
| 77.6
| 77.6
| 0.6 |
2004-May-24 Mon
| ###
| 8.25
| ###
| ###
| 59,127
| ###
| 79.9
| 79.9
| 0.0 |
2004-May-21 Fri
| 8.2
| 8.2
| ###
| ###
| 85,155
| ###
| ###
| ###
| 0.0 |
2004-May-20 Thu
| 8.21
| 8.23
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2004-May-19 Wed
| 8.2
| ###
| 8.2
| 8.2
| 102,850
| 421,684
| 74.0
| 74.0
| 0.6 |
2004-May-18 Tue
| 8.28
| ###
| ###
| 8.2
|
|
| 27.5
| 27.5
| 0.6 |
2004-May-17 Mon
| ###
| ###
| 8.25
| 8.25
| 17,670
| 72,888
| 33.5
| 33.5
| ### |
2004-May-14 Fri
| 8.29
| ###
| 8.26
| 8.26
| 36,681
| ###
| ###
| ###
| 0.6 |
2004-May-13 Thu
| 8.25
| ###
| 8.25
| 8.27
| 56,949
| ###
| ###
| ###
| ### |
2004-May-12 Wed
| ###
| 8.4
| 8.21
| 8.22
| 291,055
| ###
| ###
| ###
| 0.6 |
2004-May-11 Tue
| 8.27
| 8.4
| 8.25
| ###
| 133,940
| 1,115,050
| 73.2
| 73.2
| 0.0 |
2004-May-10 Mon
| 8.45
| 8.45
| 8.2
| 8.28
| 265,287
| ###
| ###
| ###
| ### |
2004-May-07 Fri
| 8.4
| 8.48
| 8.4
| 8.42
|
|
| ###
| ###
| ### |
2004-May-06 Thu
| 8.45
| 8.48
| 8.4
| 8.4
| 81,229
| 685,572
| ###
| ###
| ### |
2004-May-05 Wed
| 8.5
| 8.55
| 8.41
| 8.44
|
|
| 24.5
| 24.5
| 0.6 |
2004-May-04 Tue
| 8.51
| 8.55
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2004-May-03 Mon
| ###
| ###
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2004-Apr-30 Fri
| 8.5
| 8.74
| 8.5
| 8.7
| 274,387
| ###
| 84.0
| 84.0
| ### |
2004-Apr-29 Thu
| 8.53
| 8.55
| 8.5
| 8.51
| 144,853
| 1,234,871
| ###
| ###
| 0.6 |
2004-Apr-28 Wed
| ###
| ###
| 8.54
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 8.5
| 8.59
| 8.5
| 8.59
| 125,275
| 1,070,474
| ###
| ###
| ### |
2004-Apr-26 Mon
| 8.58
| 8.58
| 8.51
| 8.51
|
|
| ###
| ###
| 0.6 |
2004-Apr-23 Fri
| ###
| ###
| 8.56
| 8.56
|
|
| ###
| ###
| ### |
2004-Apr-22 Thu
| 8.75
| 8.75
| ###
| ###
| 85,220
| ###
| 24.8
| 24.8
| 0.0 |
2004-Apr-21 Wed
| 8.8
| 8.85
| ###
| 8.76
| 112,856
| 499,387
| ###
| ###
| 0.6 |
2004-Apr-20 Tue
| 8.85
| ###
| 8.76
| 8.85
|
|
| 70.4
| 70.4
| 0.6 |
2004-Apr-19 Mon
| ###
| ###
| 8.83
| 8.89
|
|
| ###
| ###
| ### |
2004-Apr-16 Fri
| 8.56
| 8.89
| 8.55
| 8.89
| 109,582
| 955,555
| 93.7
| 93.7
| ### |
2004-Apr-15 Thu
| 8.7
| 8.7
| 8.55
| 8.55
| 85,978
| ###
| 21.9
| 21.9
| ### |
2004-Apr-14 Wed
| 8.73
| 8.8
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
2004-Apr-13 Tue
| 8.75
| 8.8
| 8.7
| 8.71
|
|
| 35.1
| 35.1
| 0.6 |
2004-Apr-08 Thu
| 8.72
| 8.8
| 8.71
| 8.8
|
|
| ###
| ###
| 0.6 |
2004-Apr-07 Wed
| 8.76
| 8.77
| 8.72
| 8.72
|
|
| ###
| ###
| 0.6 |
2004-Apr-06 Tue
| 8.77
| 8.77
| 8.74
| 8.75
|
|
| 37.0
| 37.0
| 0.6 |
2004-Apr-05 Mon
| 8.79
| 8.79
| 8.72
| 8.78
|
|
| 32.9
| 32.9
| 0.6 |
2004-Apr-02 Fri
| 8.8
| 8.81
| 8.78
| 8.78
|
|
| ###
| ###
| 0.6 |
2004-Apr-01 Thu
| 8.8
| 8.82
| 8.8
| 8.82
|
|
| ###
| ###
| ### |
2004-Mar-31 Wed
| ###
| ###
| 8.77
| 8.77
|
|
| ###
| ###
| ### |
2004-Mar-30 Tue
| ###
| ###
| 8.85
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2004-Mar-29 Mon
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| 9
| ###
| ###
| 143,425
| ###
| 67.2
| 67.2
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
| 65,379
| 0
| 31.0
| 31.0
| 0.0 |
2004-Mar-24 Wed
| 8.82
| ###
| 8.82
| ###
| 140,026
| ###
| 79.4
| 79.4
| 0.0 |
2004-Mar-23 Tue
| 8.77
| 8.86
| 8.77
| 8.81
| 181,545
| ###
| ###
| ###
| ### |
2004-Mar-22 Mon
| 8.76
| 8.79
| 8.75
| 8.77
|
|
| 75.8
| 75.8
| ### |
2004-Mar-19 Fri
| 8.81
| 8.83
| 8.76
| 8.76
| 222,052
| 1,952,947
| 28.0
| 28.0
| 0.6 |
2004-Mar-18 Thu
| 8.88
| 8.88
| 8.74
| 8.81
|
|
| ###
| ###
| ### |
2004-Mar-17 Wed
| ###
| 8.8
| ###
| 8.8
| 307,940
| ###
| 80.9
| 80.9
| 0.6 |
2004-Mar-16 Tue
| 8.47
| ###
| 8.47
| ###
| 27,872
| ###
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| 8.52
| 8.52
| 8.46
| 8.47
| 88,721
| 753,241
| ###
| ###
| ### |
2004-Mar-12 Fri
| 8.53
| 8.55
| 8.47
| 8.51
| 65,620
| 558,426
| ###
| ###
| 0.6 |
2004-Mar-11 Thu
| ###
| ###
| 8.53
| 8.55
|
|
| 25.6
| 25.6
| ### |
2004-Mar-10 Wed
| 8.56
| 8.7
| 8.56
| ###
| 316,749
| 2,733,543
| 78.9
| 78.9
| 0.0 |
2004-Mar-09 Tue
| 8.5
| 8.54
| 8.48
| 8.53
|
|
| 72.9
| 72.9
| ### |
2004-Mar-08 Mon
| 8.5
| 8.5
| 8.42
| 8.47
|
|
| ###
| ###
| ### |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| 8.2
| 8.2
| ###
| ###
| 223,280
| 915,447
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| ###
| 8.25
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
| 135,025
| 0
| 73.2
| 73.2
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
| 368,424
| 0
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| 8.23
| 8.23
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| 8.24
| 8.24
| 152,084
| 626,586
| ###
| ###
| 0.6 |
2004-Feb-23 Mon
| ###
| ###
| 8.28
| 8.28
| 159,020
| 658,342
| ###
| ###
| ### |
2004-Feb-20 Fri
| ###
| 8.4
| ###
| ###
| 106,377
| 446,783
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| 8.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| ###
| 8.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| 8.5
| 8.5
| 8.25
| ###
| 172,358
| ###
| 21.6
| 21.6
| 0.0 |
2004-Feb-13 Fri
| ###
| 8.82
| ###
| 8.82
|
|
| ###
| ###
| ### |
2004-Feb-12 Thu
| ###
| ###
| 8.59
| ###
| 326,187
| 1,400,973
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| 8.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| 8.58
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| 8.57
| ###
| 193,449
| 828,928
| 71.2
| 71.2
| 0.0 |
2004-Feb-06 Fri
| 8.58
| ###
| 8.57
| 8.59
|
|
| 66.5
| 66.5
| ### |
2004-Feb-05 Thu
| ###
| ###
| 8.53
| 8.57
| 342,349
| ###
| 24.8
| 24.8
| 0.6 |
2004-Feb-04 Wed
| 8.7
| 8.7
| ###
| ###
| 235,325
| ###
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| 8.7
| 8.73
| 8.57
| 8.7
|
|
| 75.7
| 75.7
| ### |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| 8.77
| 8.8
|
|
| 22.2
| 22.2
| 0.6 |
2004-Jan-29 Thu
| ###
| ###
| 8.72
| 8.74
| 319,956
| ###
| 14.8
| 14.8
| 0.6 |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
| 173,482
| 0
| 29.1
| 29.1
| 0.0 |
2004-Jan-27 Tue
| ###
| ###
| ###
| ###
| 125,354
| 0
| ###
| ###
| 0.0 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
| 77,048
| 0
| 72.8
| 72.8
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2004-Jan-21 Wed
| ###
| ###
| ###
| ###
| 546,177
| 0
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| 8.84
| ###
| 8.84
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| 8.83
| 8.83
|
|
| ###
| ###
| ### |
2004-Jan-16 Fri
| ###
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| 9
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2004-Jan-14 Wed
| 9
| 9
| ###
| 9
| 83,643
| ###
| 72.1
| 72.1
| 0.6 |
2004-Jan-13 Tue
| ###
| ###
| ###
| 9
| 85,526
| 0
| 28.6
| 28.6
| 0.6 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
| 56,371
| 0
| 24.9
| 24.9
| 0.0 |
2004-Jan-09 Fri
| ###
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| 9
| ###
| ###
| 75,278
| 338,751
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| 8.8
| 9
| 8.79
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| 8.81
| 8.81
| 8.76
| 8.8
|
|
| ###
| ###
| 0.6 |
2004-Jan-02 Fri
| 8.81
| 8.83
| 8.78
| 8.79
|
|
| ###
| ###
| 0.6 |
2003-Dec-31 Wed
| 8.82
| 8.85
| 8.8
| 8.8
| 53,689
| ###
| 24.1
| 24.1
| 0.6 |
2003-Dec-30 Tue
| 8.75
| 8.82
| 8.74
| 8.82
|
|
| ###
| ###
| ### |
2003-Dec-29 Mon
| 8.71
| 8.77
| 8.7
| 8.75
|
|
| ###
| ###
| 0.6 |
2003-Dec-24 Wed
| 8.71
| 8.71
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2003-Dec-23 Tue
| 8.73
| 8.74
| ###
| 8.71
| 86,446
| ###
| ###
| ###
| 0.6 |
2003-Dec-22 Mon
| ###
| 8.73
| ###
| 8.73
| 75,722
| 330,526
| ###
| ###
| ### |
2003-Dec-19 Fri
| 8.73
| 8.73
| ###
| ###
| 55,820
| 243,654
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| 8.87
| 8.87
| ###
| 8.73
| 238,583
| ###
| 22.2
| 22.2
| ### |
2003-Dec-17 Wed
| 8.75
| 8.89
| 8.74
| 8.87
| 61,126
| 538,825
| ###
| ###
| ### |
2003-Dec-16 Tue
| 8.78
| 8.81
| ###
| 8.7
| 166,050
| 731,450
| 29.3
| 29.3
| ### |
2003-Dec-15 Mon
| ###
| ###
| ###
| 8.82
| 74,540
| 0
| ###
| ###
| ### |
2003-Dec-12 Fri
| ###
| ###
| ###
| 8.55
| 186,076
| 0
| ###
| ###
| ### |
2003-Dec-11 Thu
| 8.72
| 8.75
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2003-Dec-10 Wed
| 8.75
| 8.8
| ###
| ###
| 106,729
| ###
| 30.8
| 30.8
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| 8.75
| 8.75
| 64,229
| ###
| 13.9
| 13.9
| 0.6 |
2003-Dec-08 Mon
| 8.85
| ###
| 8.76
| ###
| 49,646
| 217,449
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| 8.75
| 8.83
| 8.75
| 8.75
| 71,671
| 629,988
| 70.4
| 70.4
| 0.6 |
2003-Dec-04 Thu
| ###
| ###
| 8.75
| 8.79
|
|
| 20.8
| 20.8
| 0.6 |
2003-Dec-03 Wed
| ###
| 9
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| 9
| ###
| 9
| ###
| 525,885
| 2,366,482
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2003-Nov-27 Thu
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-26 Wed
| 8.85
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| 9
| ###
| 8.8
| 8.86
|
|
| ###
| ###
| 0.6 |
2003-Nov-24 Mon
| ###
| ###
| ###
| 9
| 20,982
| 0
| ###
| ###
| 0.6 |
2003-Nov-21 Fri
| 9.2
| 9.23
| ###
| ###
| 109,288
| ###
| 30.6
| 30.6
| 0.0 |
2003-Nov-20 Thu
| 9.25
| 9.26
| ###
| 9.22
|
|
| 34.1
| 34.1
| 0.7 |
2003-Nov-19 Wed
| 9.28
| 9.29
| 9.2
| 9.24
| 98,323
| ###
| 31.5
| 31.5
| ### |
2003-Nov-18 Tue
| ###
| 9.27
| ###
| 9.27
| 207,984
| ###
| ###
| ###
| 0.7 |
2003-Nov-17 Mon
| 9.28
| 9.29
| ###
| ###
| 103,949
| 482,843
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| 9.29
|
|
| 85.0
| 85.0
| ### |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
| 69,941
| 0
| 82.1
| 82.1
| 0.0 |
2003-Nov-12 Wed
| 8.77
| ###
| 8.77
| 8.81
| 139,729
| ###
| 76.2
| 76.2
| ### |
2003-Nov-11 Tue
| ###
| ###
| 8.75
| 8.77
|
|
| ###
| ###
| ### |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
| 42,871
| 0
| 84.9
| 84.9
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
| 168,049
| 0
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| 9
| 9
| 174,948
| ###
| 28.6
| 28.6
| 0.6 |
2003-Nov-04 Tue
| 9.25
| ###
| ###
| ###
| 82,527
| 0
| 25.4
| 25.4
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| 9.4
| 9.25
| 9.4
| 116,242
| 1,083,956
| 72.8
| 72.8
| ### |
2003-Oct-30 Thu
| 9.4
| 9.4
| ###
| ###
| 48,757
| 229,157
| 29.4
| 29.4
| 0.0 |
2003-Oct-29 Wed
| ###
| 9.41
| ###
| 9.4
| 70,570
| ###
| ###
| ###
| ### |
2003-Oct-28 Tue
| 9.42
| 9.42
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2003-Oct-27 Mon
| ###
| 9.42
| ###
| 9.42
|
|
| 81.3
| 81.3
| 0.7 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| 9.25
| 9.44
| 9.25
| ###
| 230,455
| ###
| 82.3
| 82.3
| 0.0 |
2003-Oct-22 Wed
| 9.41
| 9.43
| 9.25
| 9.25
| 230,048
| 2,148,648
| ###
| ###
| ### |
2003-Oct-21 Tue
| 9.29
| 9.5
| 9.29
| 9.4
|
|
| 79.6
| 79.6
| ### |
2003-Oct-20 Mon
| 10.22
| ###
| 9.21
| 9.25
| 470,824
| 2,168,144
| 1.6
| 1.6
| ### |
2003-Oct-17 Fri
| 10.25
| ###
| 10.22
| 10.22
| 114,054
| ###
| 29.5
| 29.5
| 0.7 |
2003-Oct-16 Thu
| ###
| ###
| 10.25
| 10.25
|
|
| 33.5
| 33.5
| 0.7 |
2003-Oct-15 Wed
| 10.41
| 10.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| 10.42
| 10.44
| 103,855
| 541,084
| 24.1
| 24.1
| 0.7 |
2003-Oct-13 Mon
| 10.75
| 10.75
| 10.5
| 10.5
|
|
| 15.6
| 15.6
| 0.8 |
2003-Oct-10 Fri
| 10.59
| 10.8
| 10.59
| 10.79
| 38,388
| 410,559
| 81.7
| 81.7
| ### |
2003-Oct-09 Thu
| ###
| 10.55
| ###
| 10.55
| 43,071
| ###
| ###
| ###
| ### |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| 10.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| 10.29
| 10.29
|
|
| ###
| ###
| ### |
2003-Oct-03 Fri
| ###
| 10.41
| 10.26
| ###
| 27,471
| ###
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| 10.28
| ###
| 10.26
| ###
| 141,141
| 724,053
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| 10.26
| ###
| 136,128
| ###
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| 10.24
| 10.5
| 10.22
| 10.5
|
|
| 87.5
| 87.5
| 0.8 |
2003-Sep-29 Mon
| ###
| ###
| 10.23
| 10.23
| 29,851
| 152,687
| ###
| ###
| ### |
2003-Sep-26 Fri
| 10.45
| 10.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| 10.4
| 10.52
| ###
| 10.52
|
|
| 78.9
| 78.9
| ### |
2003-Sep-24 Wed
| 10.54
| 10.59
| 10.5
| 10.52
| 81,375
| ###
| 30.6
| 30.6
| ### |
2003-Sep-23 Tue
| 10.5
| 10.55
| 10.46
| 10.5
| 53,847
| ###
| 74.3
| 74.3
| 0.8 |
2003-Sep-22 Mon
| ###
| 10.5
| ###
| 10.49
|
|
| ###
| ###
| ### |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| 10.29
| ###
| 10.28
| 10.28
| 120,488
| ###
| 34.1
| 34.1
| 0.7 |
2003-Sep-17 Wed
| ###
| ###
| 10.27
| 10.29
|
|
| 27.9
| 27.9
| ### |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
| 123,074
| 0
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
| 85,372
| 0
| 72.5
| 72.5
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
| 83,087
| 0
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| ###
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| ###
| 10.4
| ###
| ###
| 73,186
| ###
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| 10.52
| 10.52
| ###
| 10.41
|
|
| 25.0
| 25.0
| ### |
2003-Sep-05 Fri
| 10.46
| 10.52
| ###
| 10.52
|
|
| 71.9
| 71.9
| ### |
2003-Sep-04 Thu
| 10.47
| 10.53
| 10.4
| 10.47
|
|
| 63.6
| 63.6
| 0.7 |
2003-Sep-03 Wed
| 10.58
| 10.58
| 10.41
| 10.45
| 84,022
| ###
| ###
| ###
| ### |
2003-Sep-02 Tue
| 10.5
| 10.5
| 10.4
| 10.48
|
|
| ###
| ###
| 0.7 |
2003-Sep-01 Mon
| 10.53
| 10.58
| 10.45
| 10.45
|
|
| 30.6
| 30.6
| ### |
2003-Aug-29 Fri
| ###
| 10.48
| ###
| 10.47
|
|
| ###
| ###
| 0.7 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| 10.49
| 10.54
| 10.25
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| 10.49
| 10.49
|
|
| 23.9
| 23.9
| ### |
2003-Aug-25 Mon
| 10.59
| 10.7
| 10.49
| ###
| 107,170
| ###
| 71.2
| 71.2
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
| 136,879
| 0
| 25.2
| 25.2
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
| 115,078
| 0
| 71.5
| 71.5
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| 10.85
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2003-Aug-18 Mon
| 10.84
| ###
| 10.82
| 10.82
| 100,844
| ###
| 31.9
| 31.9
| 0.8 |
2003-Aug-15 Fri
| 10.78
| 10.83
| 10.75
| 10.79
| 58,787
| ###
| ###
| ###
| ### |
2003-Aug-14 Thu
| 10.79
| 10.79
| 10.7
| 10.78
| 49,143
| 528,041
| ###
| ###
| 0.8 |
2003-Aug-13 Wed
| 10.8
| 10.82
| 10.76
| 10.8
|
|
| ###
| ###
| ### |
2003-Aug-12 Tue
| 10.76
| 10.83
| 10.76
| 10.8
| 72,825
| 786,145
| ###
| ###
| ### |
2003-Aug-11 Mon
| 10.8
| 10.88
| 10.76
| 10.76
| 86,122
| 931,840
| 31.8
| 31.8
| 0.8 |
2003-Aug-08 Fri
| 10.71
| 10.8
| ###
| 10.8
|
|
| ###
| ###
| ### |
2003-Aug-07 Thu
| 10.5
| ###
| 10.45
| ###
| 236,544
| 1,235,942
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| 10.49
| 10.29
| 10.4
| 245,786
| ###
| ###
| ###
| 0.7 |
2003-Aug-05 Tue
| 10.4
| 10.47
| ###
| ###
| 215,853
| ###
| 27.8
| 27.8
| 0.0 |
2003-Aug-04 Mon
| 10.45
| 10.45
| ###
| ###
| 129,975
| ###
| 22.8
| 22.8
| 0.0 |
2003-Aug-01 Fri
| 10.5
| 10.57
| 10.42
| 10.45
|
|
| 22.3
| 22.3
| ### |
2003-Jul-31 Thu
| 10.4
| 10.58
| ###
| 10.5
| 98,142
| 519,171
| 73.4
| 73.4
| 0.8 |
2003-Jul-30 Wed
| 10.2
| 10.4
| 10.2
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
| 485,757
| 0
| ###
| ###
| 0.0 |
2003-Jul-28 Mon
| 10.89
| ###
| ###
| ###
| 408,257
| 0
| 3.6
| 3.6
| 0.0 |
2003-Jul-25 Fri
| 10.55
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| 10.59
| ###
| 10.5
| 10.55
|
|
| 26.5
| 26.5
| ### |
2003-Jul-23 Wed
| 10.55
| 10.56
| 10.5
| 10.55
| 67,528
| ###
| 67.8
| 67.8
| ### |
2003-Jul-22 Tue
| ###
| ###
| 10.51
| 10.54
| 115,557
| 607,252
| ###
| ###
| 0.8 |
2003-Jul-21 Mon
| ###
| 10.8
| 10.57
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2003-Jul-18 Fri
| 10.5
| 10.55
| 10.48
| 10.5
| 108,178
| ###
| ###
| ###
| 0.8 |
2003-Jul-17 Thu
| 10.55
| 10.57
| 10.4
| 10.5
|
|
| 28.9
| 28.9
| 0.8 |
2003-Jul-16 Wed
| ###
| 10.57
| ###
| 10.57
|
|
| 80.0
| 80.0
| 0.8 |
2003-Jul-15 Tue
| 10.4
| 10.4
| ###
| ###
| 64,828
| ###
| ###
| ###
| 0.0 |
2003-Jul-14 Mon
| 10.28
| 10.44
| 10.28
| 10.4
|
|
| ###
| ###
| 0.7 |
2003-Jul-11 Fri
| 10.28
| 10.29
| 10.23
| 10.25
| 47,777
| ###
| 25.4
| 25.4
| 0.7 |
2003-Jul-10 Thu
| 10.28
| ###
| 10.24
| 10.28
| 86,826
| 444,549
| 68.8
| 68.8
| 0.7 |
2003-Jul-09 Wed
| 10.21
| ###
| 10.2
| ###
| 51,242
| ###
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| 10.25
| 10.25
| ###
| 10.25
|
|
| 74.3
| 74.3
| 0.7 |
2003-Jul-07 Mon
| ###
| ###
| 10.2
| 10.21
| 28,786
| ###
| 24.1
| 24.1
| ### |
2003-Jul-04 Fri
| 10.25
| 10.41
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| ###
| 10.5
| 10.25
| 10.25
| 147,822
| 1,533,653
| ###
| ###
| 0.7 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
| 122,741
| 0
| 82.5
| 82.5
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
| 58,722
| 0
| 73.2
| 73.2
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
| 103,449
| 0
| 72.1
| 72.1
| 0.0 |
2003-Jun-24 Tue
| ###
| 10.2
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
| 169,128
| 0
| 31.7
| 31.7
| 0.0 |
2003-Jun-20 Fri
| 10.29
| 10.29
| ###
| ###
| 44,677
| ###
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| 10.2
| 10.2
|
|
| ###
| ###
| 0.7 |
2003-Jun-17 Tue
| ###
| ###
| ###
| 10.29
|
|
| ###
| ###
| ### |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
| 94,871
| 0
| 64.8
| 64.8
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
| 155,273
| 0
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
| 57,683
| 0
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
| 76,529
| 0
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
| 79,224
| 0
| ###
| ###
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
| 90,585
| 0
| 79.4
| 79.4
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
| 120,641
| 0
| 28.5
| 28.5
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
| 54,771
| 0
| 73.7
| 73.7
| 0.0 |
2003-May-28 Wed
| 9.88
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-27 Tue
| 9.73
| 9.87
| 9.73
| 9.87
| 132,878
| ###
| ###
| ###
| ### |
2003-May-26 Mon
| 9.74
| 9.75
| 9.71
| 9.75
|
|
| ###
| ###
| ### |
2003-May-23 Fri
| 9.75
| 9.8
| 9.71
| 9.74
| 75,821
| ###
| 26.9
| 26.9
| 0.7 |
2003-May-22 Thu
| 9.77
| 9.8
| 9.75
| 9.75
|
|
| ###
| ###
| ### |
2003-May-21 Wed
| 9.76
| ###
| 9.76
| 9.76
|
|
| ###
| ###
| 0.7 |
2003-May-20 Tue
| ###
| 9.77
| ###
| 9.76
| 57,922
| 282,948
| 80.0
| 80.0
| 0.7 |
2003-May-19 Mon
| 9.73
| 9.73
| ###
| 9.7
| 149,422
| ###
| 29.1
| 29.1
| 0.7 |
2003-May-16 Fri
| 9.76
| 9.79
| 9.71
| 9.71
| 49,724
| ###
| ###
| ###
| ### |
2003-May-15 Thu
| ###
| ###
| 9.72
| 9.75
| 93,228
| 453,088
| 17.9
| 17.9
| ### |
2003-May-14 Wed
| ###
| ###
| ###
| ###
| 66,777
| 0
| 25.8
| 25.8
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
| 235,120
| 0
| 71.4
| 71.4
| 0.0 |
2003-May-09 Fri
| 9.74
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2003-May-08 Thu
| 9.85
| 9.85
| ###
| 9.74
|
|
| ###
| ###
| 0.7 |
2003-May-07 Wed
| 9.5
| ###
| 9.5
| ###
| 365,287
| ###
| 93.0
| 93.0
| 0.0 |
2003-May-06 Tue
| 9.4
| ###
| 9.4
| 9.44
| 168,155
| 790,328
| 73.6
| 73.6
| 0.7 |
2003-May-05 Mon
| ###
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-02 Fri
| 9.28
| 9.55
| 9.27
| ###
| 132,878
| 1,250,381
| ###
| ###
| 0.0 |
2003-May-01 Thu
| 9
| 9.27
| 9
| 9.27
| 56,151
| ###
| 88.1
| 88.1
| 0.7 |
2003-Apr-30 Wed
| 8.89
| ###
| 8.89
| 9
| 170,858
| ###
| 78.9
| 78.9
| 0.6 |
2003-Apr-29 Tue
| 8.85
| ###
| 8.81
| ###
| 83,848
| 369,350
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| 8.8
| 8.82
| 8.78
| 8.81
|
|
| 73.4
| 73.4
| ### |
2003-Apr-24 Thu
| ###
| ###
| 8.73
| 8.73
| 28,655
| 125,079
| 15.3
| 15.3
| ### |
2003-Apr-23 Wed
| 8.85
| ###
| 8.76
| 8.76
|
|
| 23.2
| 23.2
| 0.6 |
2003-Apr-22 Tue
| 8.85
| 8.85
| 8.8
| 8.85
| 25,227
| 222,628
| 69.2
| 69.2
| 0.6 |
2003-Apr-17 Thu
| 8.71
| 8.85
| ###
| 8.82
|
|
| ###
| ###
| ### |
2003-Apr-16 Wed
| 8.73
| 8.85
| 8.7
| 8.8
| 60,926
| 534,625
| ###
| ###
| 0.6 |
2003-Apr-15 Tue
| 8.8
| 8.85
| 8.7
| 8.7
| 184,981
| ###
| ###
| ###
| ### |
2003-Apr-14 Mon
| 8.8
| 8.8
| 8.75
| 8.8
| 25,675
| ###
| 75.0
| 75.0
| 0.6 |
2003-Apr-11 Fri
| 8.8
| 8.88
| 8.77
| 8.77
|
|
| 23.8
| 23.8
| ### |
2003-Apr-10 Thu
| 8.8
| 8.8
| 8.74
| 8.8
| 136,722
| 1,199,051
| 63.9
| 63.9
| 0.6 |
2003-Apr-09 Wed
| ###
| 8.85
| ###
| 8.8
| 162,489
| ###
| ###
| ###
| 0.6 |
2003-Apr-08 Tue
| ###
| 8.88
| ###
| ###
| 165,450
| ###
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| 8.54
| ###
| 165,224
| ###
| 67.9
| 67.9
| 0.0 |
2003-Apr-04 Fri
| 8.52
| ###
| 8.52
| ###
| 116,254
| 495,242
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| 8.55
| ###
| 8.48
| 8.55
| 55,341
| 234,645
| 72.4
| 72.4
| ### |
2003-Apr-02 Wed
| 8.56
| 8.57
| 8.47
| 8.47
|
|
| ###
| ###
| ### |
2003-Apr-01 Tue
| 8.59
| ###
| 8.53
| 8.53
|
|
| ###
| ###
| ### |
2003-Mar-31 Mon
| 8.54
| ###
| 8.53
| 8.58
|
|
| ###
| ###
| 0.6 |
2003-Mar-28 Fri
| 8.49
| 8.55
| 8.49
| 8.54
|
|
| 74.0
| 74.0
| ### |
2003-Mar-27 Thu
| 8.4
| ###
| ###
| 8.55
| 175,551
| 0
| ###
| ###
| ### |
2003-Mar-26 Wed
| 8.4
| 8.4
| ###
| 8.4
| 36,158
| ###
| ###
| ###
| ### |
2003-Mar-25 Tue
| ###
| 8.4
| ###
| 8.4
|
|
| ###
| ###
| ### |
2003-Mar-24 Mon
| ###
| 8.4
| ###
| ###
| 28,271
| ###
| ###
| ###
| 0.0 |
2003-Mar-21 Fri
| ###
| 8.4
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2003-Mar-20 Thu
| 8.43
| 8.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| 8.44
| 8.44
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
2003-Mar-18 Tue
| 8.42
| 8.45
| ###
| 8.44
|
|
| 63.3
| 63.3
| 0.6 |
2003-Mar-17 Mon
| 8.4
| 8.4
| ###
| 8.4
|
|
| 77.8
| 77.8
| ### |
2003-Mar-14 Fri
| ###
| 8.4
| ###
| 8.4
|
|
| ###
| ###
| ### |
2003-Mar-13 Thu
| 8.4
| 8.4
| 8.26
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2003-Mar-12 Wed
| 8.4
| 8.4
| 8.23
| 8.4
| 30,189
| 251,021
| ###
| ###
| ### |
2003-Mar-11 Tue
| 8.44
| 8.45
| ###
| 8.4
| 45,388
| ###
| ###
| ###
| ### |
2003-Mar-10 Mon
| 8.4
| 8.49
| ###
| 8.45
| 47,256
| ###
| ###
| ###
| ### |
2003-Mar-07 Fri
| ###
| 8.45
| ###
| 8.42
|
|
| 83.5
| 83.5
| ### |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2003-Mar-05 Wed
| ###
| 8.4
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| ###
| 8.4
| ###
| 8.4
|
|
| 78.3
| 78.3
| ### |
2003-Mar-03 Mon
| ###
| 8.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| 8.22
| 8.28
| 105,154
| 432,182
| ###
| ###
| ### |
2003-Feb-27 Thu
| 8.46
| 8.46
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2003-Feb-26 Wed
| ###
| 8.45
| ###
| 8.44
| 160,940
| 679,971
| 81.8
| 81.8
| 0.6 |
2003-Feb-25 Tue
| ###
| ###
| 8.26
| ###
| 133,524
| 551,454
| 85.0
| 85.0
| 0.0 |
2003-Feb-24 Mon
| ###
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| 8.4
| 8.42
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2003-Feb-20 Thu
| 8.44
| 8.44
| ###
| 8.4
|
|
| ###
| ###
| ### |
2003-Feb-19 Wed
| 8.4
| 8.48
| 8.4
| 8.44
| 117,878
| ###
| 76.4
| 76.4
| 0.6 |
2003-Feb-18 Tue
| 8.4
| 8.44
| ###
| 8.44
| 53,020
| 223,744
| 76.3
| 76.3
| 0.6 |
2003-Feb-17 Mon
| 8.54
| 8.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| 8.71
| 8.8
| 8.71
| 8.77
| 43,929
| ###
| ###
| ###
| ### |
2003-Feb-13 Thu
| 8.79
| 8.83
| 8.72
| 8.75
|
|
| 39.0
| 39.0
| 0.6 |
2003-Feb-12 Wed
| 8.84
| 8.84
| 8.8
| 8.8
| 131,345
| ###
| ###
| ###
| 0.6 |
2003-Feb-11 Tue
| 8.85
| 8.85
| 8.8
| 8.84
|
|
| ###
| ###
| ### |
2003-Feb-10 Mon
| 8.76
| 8.82
| 8.75
| 8.81
|
|
| ###
| ###
| ### |
2003-Feb-07 Fri
| 8.7
| 8.76
| 8.7
| 8.76
|
|
| 76.1
| 76.1
| 0.6 |
2003-Feb-06 Thu
| ###
| 8.75
| 8.58
| 8.75
| 128,259
| ###
| ###
| ###
| 0.6 |
2003-Feb-05 Wed
| 8.8
| ###
| 8.58
| 8.7
|
|
| ###
| ###
| ### |
2003-Feb-04 Tue
| ###
| ###
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
2003-Feb-03 Mon
| ###
| ###
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| 8.89
| 33,946
| 0
| 27.7
| 27.7
| ### |
2003-Jan-30 Thu
| 8.8
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-29 Wed
| 8.8
| 8.85
| 8.78
| 8.8
| 611,856
| ###
| ###
| ###
| 0.6 |
2003-Jan-28 Tue
| ###
| ###
| 8.7
| 8.75
|
|
| 24.1
| 24.1
| 0.6 |
2003-Jan-24 Fri
| 8.73
| ###
| 8.73
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-23 Thu
| ###
| 8.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| 8.74
| 8.74
| ###
| ###
| 34,253
| 149,685
| 27.0
| 27.0
| 0.0 |
2003-Jan-21 Tue
| 8.75
| 8.77
| 8.72
| 8.74
| 131,851
| ###
| ###
| ###
| 0.6 |
2003-Jan-20 Mon
| 8.74
| 8.8
| 8.7
| 8.74
|
|
| ###
| ###
| 0.6 |
2003-Jan-17 Fri
| 8.74
| 8.79
| 8.7
| 8.72
|
|
| ###
| ###
| 0.6 |
2003-Jan-16 Thu
| 8.78
| 8.78
| ###
| 8.74
|
|
| 28.4
| 28.4
| 0.6 |
2003-Jan-15 Wed
| 8.85
| 8.86
| 8.77
| 8.78
| 69,640
| 613,876
| 25.7
| 25.7
| 0.6 |
2003-Jan-14 Tue
| 8.85
| 8.88
| 8.82
| 8.85
|
|
| 69.7
| 69.7
| 0.6 |
2003-Jan-13 Mon
| 8.75
| 8.86
| 8.75
| 8.85
|
|
| 78.5
| 78.5
| 0.6 |
2003-Jan-10 Fri
| 8.8
| 8.8
| 8.71
| 8.75
| 28,377
| 248,440
| ###
| ###
| 0.6 |
2003-Jan-09 Thu
| 8.76
| 8.8
| 8.75
| 8.8
|
|
| 72.6
| 72.6
| 0.6 |
2003-Jan-08 Wed
| 8.79
| 8.86
| 8.75
| 8.75
| 139,943
| ###
| ###
| ###
| 0.6 |
2003-Jan-07 Tue
| 8.8
| 8.87
| ###
| 8.8
| 56,129
| ###
| ###
| ###
| 0.6 |
2003-Jan-06 Mon
| ###
| 8.88
| ###
| 8.8
|
|
| 80.0
| 80.0
| 0.6 |
2003-Jan-03 Fri
| 8.75
| 8.75
| 8.59
| 8.59
|
|
| ###
| ###
| ### |
2003-Jan-02 Thu
| 8.71
| 8.75
| 8.51
| 8.75
|
|
| ###
| ###
| 0.6 |
2002-Dec-31 Tue
| ###
| 8.72
| ###
| ###
| 34,185
| 149,046
| 70.9
| 70.9
| 0.0 |
2002-Dec-30 Mon
| ###
| 8.75
| 8.59
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| 8.4
| 8.45
| 8.4
| 8.45
| 95,952
| ###
| ###
| ###
| ### |
2002-Dec-24 Tue
| ###
| 8.4
| ###
| 8.4
|
|
| ###
| ###
| ### |
2002-Dec-23 Mon
| 8.49
| 8.51
| ###
| 8.4
| 65,458
| 278,523
| ###
| ###
| ### |
2002-Dec-20 Fri
| 8.22
| 8.49
| 8.22
| 8.49
| 10,976
| ###
| 89.6
| 89.6
| ### |
2002-Dec-19 Thu
| 8.2
| 8.26
| 8.2
| 8.26
| 177,572
| ###
| 72.1
| 72.1
| 0.6 |
2002-Dec-18 Wed
| ###
| ###
| ###
| 8.21
| 80,354
| 0
| 80.4
| 80.4
| ### |
2002-Dec-17 Tue
| ###
| 8.2
| ###
| 8.2
| 41,748
| ###
| ###
| ###
| 0.6 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
| 47,251
| 0
| ###
| ###
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
| 25,150
| 0
| ###
| ###
| 0.0 |
2002-Dec-11 Wed
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
| 125,225
| 0
| 80.1
| 80.1
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
| 51,326
| 0
| ###
| ###
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
| 51,456
| 0
| 75.6
| 75.6
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
| 61,389
| 0
| 36.3
| 36.3
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
| 130,552
| 0
| ###
| ###
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
| 26,043
| 0
| 69.7
| 69.7
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
| 8,021
| 0
| ###
| ###
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2002-Nov-26 Tue
| 8.23
| 8.23
| ###
| ###
| 40,347
| 166,027
| ###
| ###
| 0.0 |
2002-Nov-25 Mon
| ###
| 8.26
| ###
| 8.23
| 36,325
| 150,022
| 86.4
| 86.4
| 0.6 |
2002-Nov-22 Fri
| 7.84
| ###
| 7.83
| ###
| 46,746
| ###
| ###
| ###
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| 7.84
| 34,987
| 0
| ###
| ###
| 0.6 |
2002-Nov-20 Wed
| ###
| 7.8
| ###
| ###
| 29,320
| 114,348
| 23.7
| 23.7
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
| 35,942
| 0
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| 7.84
| ###
| 7.8
| ###
| 14,423
| 56,249
| 84.0
| 84.0
| 0.0 |
2002-Nov-15 Fri
| 7.88
| 7.88
| 7.84
| 7.84
| 130,555
| ###
| ###
| ###
| 0.6 |
2002-Nov-14 Thu
| ###
| 7.88
| ###
| 7.88
|
|
| 90.9
| 90.9
| 0.6 |
2002-Nov-13 Wed
| 7.85
| 7.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-12 Tue
| 7.85
| 7.85
| 7.85
| 7.85
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| 7.89
| ###
| 7.85
| 7.85
|
|
| ###
| ###
| ### |
2002-Nov-08 Fri
| 7.85
| 7.89
| 7.83
| 7.87
| 91,070
| ###
| 80.6
| 80.6
| 0.6 |
2002-Nov-07 Thu
| 7.8
| ###
| 7.8
| 7.86
| 106,772
| ###
| 82.0
| 82.0
| ### |
2002-Nov-06 Wed
| ###
| ###
| 7.76
| 7.77
| 52,922
| ###
| ###
| ###
| 0.6 |
2002-Nov-05 Tue
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| ###
| ###
| 7.88
| ###
| 24,386
| 96,080
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| 7.88
| 7.88
| 7.86
| 7.86
|
|
| ###
| ###
| ### |
2002-Oct-31 Thu
| 7.84
| ###
| 7.82
| 7.84
| 22,344
| ###
| ###
| ###
| 0.6 |
2002-Oct-30 Wed
| 7.76
| 7.85
| 7.76
| 7.85
|
|
| ###
| ###
| ### |
2002-Oct-29 Tue
| 7.84
| 7.85
| 7.75
| 7.75
| 19,583
| 152,747
| 23.4
| 23.4
| ### |
2002-Oct-28 Mon
| 7.85
| ###
| 7.84
| 7.84
|
|
| 29.7
| 29.7
| 0.6 |
2002-Oct-25 Fri
| 7.75
| 7.85
| 7.75
| 7.85
|
|
| ###
| ###
| ### |
2002-Oct-24 Thu
| 7.88
| 7.88
| 7.76
| 7.8
|
|
| 24.1
| 24.1
| 0.6 |
2002-Oct-23 Wed
| 7.78
| ###
| 7.76
| 7.85
|
|
| ###
| ###
| ### |
2002-Oct-22 Tue
| 7.88
| ###
| 7.76
| 7.78
| 52,346
| ###
| 20.0
| 20.0
| 0.6 |
2002-Oct-21 Mon
| 7.88
| 7.89
| 7.83
| 7.87
|
|
| ###
| ###
| 0.6 |
2002-Oct-18 Fri
| ###
| ###
| 7.86
| 7.88
| 101,525
| ###
| 33.8
| 33.8
| 0.6 |
2002-Oct-17 Thu
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| 7.85
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-15 Tue
| 7.75
| 7.85
| 7.75
| 7.85
| 59,359
| ###
| ###
| ###
| ### |
2002-Oct-14 Mon
| ###
| ###
| 7.75
| 7.75
|
|
| 14.8
| 14.8
| ### |
2002-Oct-11 Fri
| ###
| ###
| 7.85
| ###
| 27,451
| 107,745
| 74.5
| 74.5
| 0.0 |
2002-Oct-10 Thu
| ###
| ###
| 7.8
| 7.88
|
|
| 29.2
| 29.2
| 0.6 |
2002-Oct-09 Wed
| ###
| ###
| 7.84
| 7.89
| 48,549
| ###
| 30.0
| 30.0
| ### |
2002-Oct-08 Tue
| 7.77
| 7.82
| 7.72
| 7.82
|
|
| 78.8
| 78.8
| 0.6 |
2002-Oct-07 Mon
| ###
| ###
| 7.8
| 7.8
| 4,046
| 15,779
| ###
| ###
| 0.6 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
| 67,543
| 0
| 12.5
| 12.5
| 0.0 |
2002-Oct-03 Thu
| 8
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
| 19,228
| 0
| 77.2
| 77.2
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
| 35,928
| 0
| 21.8
| 21.8
| 0.0 |
2002-Sep-30 Mon
| 8
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2002-Sep-27 Fri
| ###
| 8.2
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
| 21,921
| 0
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| 7.59
| ###
| 41,874
| ###
| 81.0
| 81.0
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| 7.52
| 7.52
|
|
| ###
| ###
| 0.5 |
2002-Sep-23 Mon
| 7.7
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| 7.8
| 7.8
| ###
| 7.7
| 131,573
| ###
| 21.8
| 21.8
| 0.6 |
2002-Sep-19 Thu
| ###
| ###
| 7.81
| 7.81
|
|
| 20.4
| 20.4
| 0.6 |
2002-Sep-18 Wed
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2002-Sep-13 Fri
| 8
| 8
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2002-Sep-12 Thu
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| 8.25
| 8.25
|
|
| 17.6
| 17.6
| ### |
2002-Sep-10 Tue
| 8.2
| ###
| 8.2
| 8.29
| 18,358
| ###
| ###
| ###
| 0.6 |
2002-Sep-09 Mon
| ###
| 8.29
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2002-Sep-06 Fri
| 8.22
| 8.22
| ###
| ###
| 38,624
| 158,744
| 32.8
| 32.8
| 0.0 |
2002-Sep-05 Thu
| ###
| 8.23
| ###
| 8.22
| 45,244
| 186,179
| ###
| ###
| 0.6 |
2002-Sep-04 Wed
| ###
| 8.21
| ###
| ###
| 97,427
| ###
| ###
| ###
| 0.0 |
2002-Sep-03 Tue
| 8.23
| 8.23
| ###
| 8.21
| 28,321
| 116,540
| ###
| ###
| ### |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| 8.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| 8.44
| 8.44
| ###
| ###
| 34,480
| ###
| ###
| ###
| 0.0 |
2002-Aug-27 Tue
| 8.4
| 8.45
| ###
| 8.45
|
|
| ###
| ###
| ### |
2002-Aug-26 Mon
| 8.48
| 8.55
| ###
| 8.45
|
|
| 28.3
| 28.3
| ### |
2002-Aug-23 Fri
| 8.74
| 8.75
| 8.7
| 8.74
| 106,643
| ###
| 72.1
| 72.1
| 0.6 |
2002-Aug-22 Thu
| 8.84
| 8.84
| 8.7
| 8.75
|
|
| 23.3
| 23.3
| 0.6 |
2002-Aug-21 Wed
| 8.82
| ###
| 8.8
| 8.81
| 142,154
| 625,477
| ###
| ###
| ### |
2002-Aug-20 Tue
| ###
| 8.85
| ###
| 8.8
|
|
| ###
| ###
| 0.6 |
2002-Aug-19 Mon
| 8.48
| 8.7
| 8.48
| ###
| 142,282
| ###
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| ###
| 8.45
| ###
| 8.4
|
|
| 68.5
| 68.5
| ### |
2002-Aug-15 Thu
| ###
| 8.4
| ###
| ###
| 51,250
| 215,250
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| ###
| 8.4
| ###
| 8.4
| 34,971
| 146,878
| ###
| ###
| ### |
2002-Aug-12 Mon
| ###
| 8.4
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2002-Aug-09 Fri
| ###
| 8.4
| ###
| ###
| 7,842
| ###
| 69.8
| 69.8
| 0.0 |
2002-Aug-08 Thu
| 8.4
| 8.4
| ###
| ###
| 107,855
| ###
| ###
| ###
| 0.0 |
2002-Aug-07 Wed
| 8.4
| 8.4
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2002-Aug-06 Tue
| ###
| 8.4
| ###
| ###
| 173,352
| 728,078
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
| 48,954
| 0
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| ###
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| ###
| 8.45
| ###
| ###
| 462,570
| 1,954,358
| ###
| ###
| 0.0 |
2002-Jul-31 Wed
| 8.44
| 8.46
| 8.4
| 8.4
|
|
| 29.3
| 29.3
| ### |
2002-Jul-30 Tue
| 8.48
| 8.5
| 8.4
| 8.43
|
|
| ###
| ###
| 0.6 |
2002-Jul-29 Mon
| ###
| ###
| ###
| 8.45
| 680,972
| 0
| ###
| ###
| ### |
2002-Jul-26 Fri
| ###
| ###
| 8.21
| 8.28
| 50,473
| ###
| 40.0
| 40.0
| ### |
2002-Jul-25 Thu
| ###
| ###
| 8.25
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
| 21,173
| 0
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| 8.2
| ###
| ###
| 8.2
| 87,728
| 0
| 68.1
| 68.1
| 0.6 |
2002-Jul-22 Mon
| 8.27
| ###
| ###
| 8.28
|
|
| 66.2
| 66.2
| ### |
2002-Jul-19 Fri
| ###
| ###
| 8.27
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2002-Jul-18 Thu
| 8.25
| ###
| 8.25
| 8.28
|
|
| ###
| ###
| ### |
2002-Jul-17 Wed
| 8.23
| ###
| 8.23
| 8.25
|
|
| 87.3
| 87.3
| ### |
2002-Jul-16 Tue
| 8.28
| 8.28
| 8.23
| 8.24
| 25,284
| ###
| ###
| ###
| 0.6 |
2002-Jul-15 Mon
| 8.22
| 8.27
| 8.2
| 8.27
|
|
| 82.2
| 82.2
| ### |
2002-Jul-12 Fri
| 8.21
| 8.24
| ###
| 8.23
|
|
| 73.5
| 73.5
| 0.6 |
2002-Jul-11 Thu
| 8.25
| 8.25
| ###
| 8.21
|
|
| 31.7
| 31.7
| ### |
2002-Jul-10 Wed
| 8.21
| ###
| 8.21
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| 8.2
| 8.23
| ###
| 8.21
|
|
| 68.6
| 68.6
| ### |
2002-Jul-08 Mon
| ###
| 8.22
| ###
| ###
| 189,056
| 777,020
| 75.4
| 75.4
| 0.0 |
2002-Jul-05 Fri
| ###
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
| 39,082
| 0
| 72.6
| 72.6
| 0.0 |
2002-Jul-03 Wed
| 8.25
| ###
| 8.25
| ###
| 92,375
| 381,046
| 78.7
| 78.7
| 0.0 |
2002-Jul-02 Tue
| 8.29
| 8.29
| 8.23
| 8.23
| 264,976
| ###
| ###
| ###
| 0.6 |
2002-Jul-01 Mon
| ###
| ###
| 8.29
| 8.29
| 23,425
| ###
| 8.9
| 8.9
| 0.6 |
2002-Jun-28 Fri
| 8.2
| 8.58
| 8.2
| 8.58
|
|
| 87.0
| 87.0
| 0.6 |
2002-Jun-27 Thu
| ###
| 8.2
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| 7.75
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2002-Jun-25 Tue
| 8.25
| 8.25
| ###
| ###
| 117,474
| 484,580
| ###
| ###
| 0.0 |
2002-Jun-24 Mon
| 8.4
| 8.4
| 8.29
| 8.29
|
|
| ###
| ###
| 0.6 |
2002-Jun-21 Fri
| ###
| 8.45
| ###
| 8.4
|
|
| 73.6
| 73.6
| ### |
2002-Jun-20 Thu
| 8.4
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-19 Wed
| ###
| 8.48
| 8.25
| 8.46
| 61,189
| 511,845
| ###
| ###
| 0.6 |
2002-Jun-18 Tue
| 8.5
| 8.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| 8.5
| 8.55
| 8.5
| 8.55
| 42,980
| ###
| ###
| ###
| ### |
2002-Jun-14 Fri
| 8.5
| 8.7
| 8.5
| 8.5
| 634,854
| 5,459,744
| ###
| ###
| 0.6 |
2002-Jun-13 Thu
| 8.51
| ###
| 8.5
| 8.5
|
|
| 34.2
| 34.2
| 0.6 |
2002-Jun-12 Wed
| 8.51
| 8.56
| 8.51
| 8.51
|
|
| ###
| ###
| 0.6 |
2002-Jun-11 Tue
| 8.53
| ###
| 8.53
| 8.57
| 55,481
| 236,626
| ###
| ###
| 0.6 |
2002-Jun-07 Fri
| 8.51
| 8.58
| 8.51
| 8.54
| 60,170
| 514,152
| 72.0
| 72.0
| ### |
2002-Jun-06 Thu
| 8.56
| 8.56
| 8.5
| 8.52
|
|
| ###
| ###
| 0.6 |
2002-Jun-05 Wed
| ###
| ###
| 8.56
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2002-Jun-04 Tue
| 8.77
| 8.86
| ###
| ###
| 26,751
| ###
| ###
| ###
| 0.0 |
2002-Jun-03 Mon
| ###
| 8.77
| ###
| 8.77
|
|
| 81.5
| 81.5
| ### |
2002-May-31 Fri
| ###
| ###
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-30 Thu
| ###
| ###
| 8.55
| ###
| 85,885
| 367,158
| ###
| ###
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
| 30,024
| 0
| ###
| ###
| 0.0 |
2002-May-28 Tue
| 8.75
| 8.75
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2002-May-27 Mon
| ###
| ###
| 8.75
| 8.75
| 87,247
| ###
| 18.7
| 18.7
| 0.6 |
2002-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2002-May-23 Thu
| 8.89
| ###
| 8.85
| 8.89
|
|
| 75.6
| 75.6
| ### |
2002-May-22 Wed
| 8.88
| ###
| 8.87
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2002-May-21 Tue
| ###
| ###
| 8.88
| 8.88
| 795,475
| ###
| 32.1
| 32.1
| 0.6 |
2002-May-20 Mon
| ###
| ###
| 8.86
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2002-May-17 Fri
| 8.82
| ###
| 8.82
| ###
| 69,328
| ###
| ###
| ###
| 0.0 |
2002-May-16 Thu
| 8.73
| ###
| 8.73
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-15 Wed
| 8.54
| 8.72
| 8.54
| 8.72
| 52,650
| ###
| 83.6
| 83.6
| 0.6 |
2002-May-14 Tue
| 8.52
| ###
| 8.52
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2002-May-13 Mon
| 8.7
| 8.7
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2002-May-10 Fri
| 8.7
| 8.7
| ###
| 8.7
|
|
| ###
| ###
| ### |
2002-May-09 Thu
| 8.74
| 8.74
| ###
| 8.7
| 85,176
| ###
| 41.2
| 41.2
| ### |
2002-May-08 Wed
| ###
| 8.7
| ###
| 8.7
|
|
| ###
| ###
| ### |
2002-May-07 Tue
| 8.7
| 8.77
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2002-May-06 Mon
| 8.78
| 8.78
| ###
| 8.76
|
|
| ###
| ###
| 0.6 |
2002-May-03 Fri
| 8.85
| 8.85
| 8.78
| 8.8
| 11,884
| 104,757
| 29.4
| 29.4
| 0.6 |
2002-May-02 Thu
| ###
| ###
| 8.8
| 8.85
| 38,153
| 167,873
| 33.7
| 33.7
| 0.6 |
2002-May-01 Wed
| 8.8
| ###
| 8.8
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2002-Apr-30 Tue
| ###
| ###
| 8.78
| 8.79
| 67,545
| 296,522
| 23.8
| 23.8
| 0.6 |
2002-Apr-29 Mon
| 8.78
| 8.83
| ###
| 8.82
| 50,580
| ###
| 79.3
| 79.3
| ### |
2002-Apr-26 Fri
| ###
| 8.8
| ###
| 8.78
| 88,682
| ###
| 83.1
| 83.1
| 0.6 |
2002-Apr-24 Wed
| 8.57
| ###
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-23 Tue
| 8.8
| 8.8
| 8.5
| 8.57
| 24,544
| ###
| ###
| ###
| 0.6 |
2002-Apr-22 Mon
| 8.8
| 8.8
| 8.76
| 8.8
|
|
| ###
| ###
| 0.6 |
2002-Apr-19 Fri
| ###
| 8.82
| ###
| 8.8
| 43,640
| 192,452
| 85.6
| 85.6
| 0.6 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-17 Wed
| ###
| ###
| 8.52
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2002-Apr-16 Tue
| ###
| 8.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| ###
| 8.7
| ###
| ###
| 104,184
| ###
| ###
| ###
| 0.0 |
2002-Apr-12 Fri
| ###
| 8.7
| ###
| ###
| 15,077
| 65,584
| 72.1
| 72.1
| 0.0 |
2002-Apr-11 Thu
| ###
| 8.7
| ###
| 8.7
| 56,657
| 246,457
| ###
| ###
| ### |
2002-Apr-10 Wed
| 8.51
| ###
| 8.48
| ###
| 51,147
| ###
| 85.6
| 85.6
| 0.0 |
2002-Apr-09 Tue
| 8.59
| 8.59
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2002-Apr-08 Mon
| ###
| ###
| 8.55
| 8.58
| 53,853
| 230,221
| ###
| ###
| 0.6 |
2002-Apr-05 Fri
| ###
| ###
| 8.45
| ###
| 21,356
| 90,229
| ###
| ###
| 0.0 |
2002-Apr-04 Thu
| 8.78
| 8.8
| ###
| 8.7
| 78,878
| ###
| 29.7
| 29.7
| ### |
2002-Apr-03 Wed
| 8.8
| 8.85
| 8.78
| 8.78
| 26,258
| ###
| ###
| ###
| 0.6 |
2002-Apr-02 Tue
| ###
| ###
| 8.78
| 8.8
|
|
| ###
| ###
| 0.6 |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-26 Tue
| 9.28
| 9.45
| 9.28
| 9.4
| 34,853
| ###
| ###
| ###
| ### |
2002-Mar-25 Mon
| 9.28
| ###
| 9.23
| 9.27
|
|
| ###
| ###
| 0.7 |
2002-Mar-22 Fri
| 9.2
| 9.28
| 9.2
| 9.25
| 25,126
| ###
| ###
| ###
| ### |
2002-Mar-21 Thu
| 9.23
| ###
| ###
| ###
| 81,128
| 0
| 29.8
| 29.8
| 0.0 |
2002-Mar-20 Wed
| 9.23
| 9.25
| 9.21
| 9.23
|
|
| ###
| ###
| ### |
2002-Mar-19 Tue
| ###
| ###
| 9.2
| 9.28
|
|
| ###
| ###
| 0.7 |
2002-Mar-18 Mon
| 9.2
| ###
| ###
| ###
| 61,574
| 0
| 84.0
| 84.0
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2002-Mar-14 Thu
| 9.21
| 9.24
| ###
| ###
| 69,525
| ###
| ###
| ###
| 0.0 |
2002-Mar-13 Wed
| ###
| 9.24
| ###
| ###
| 138,425
| 639,523
| 87.6
| 87.6
| 0.0 |
2002-Mar-12 Tue
| ###
| 9
| 8.84
| ###
| 30,629
| ###
| ###
| ###
| 0.0 |
2002-Mar-11 Mon
| 8.75
| 9
| 8.7
| 8.981
| 60,874
| ###
| ###
| ###
| ### |
2002-Mar-08 Fri
| 8.685
| 8.75
| ###
| 8.75
| 69,657
| 304,749
| 75.1
| 75.1
| 0.6 |
2002-Mar-07 Thu
| ###
| ###
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-06 Wed
| 8.54
| ###
| 8.5
| 8.53
|
|
| 30.3
| 30.3
| ### |
2002-Mar-05 Tue
| 8.28
| ###
| 8.25
| 8.5
|
|
| ###
| ###
| 0.6 |
2002-Mar-04 Mon
| ###
| ###
| ###
| 8.287
| 46,247
| 0
| 36.3
| 36.3
| ### |
2002-Mar-01 Fri
| 8.47
| 8.47
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2002-Feb-28 Thu
| ###
| ###
| 8.45
| ###
| 32,955
| ###
| ###
| ###
| 0.0 |
2002-Feb-27 Wed
| ###
| ###
| 8.5
| 8.59
|
|
| 30.7
| 30.7
| ### |
2002-Feb-26 Tue
| 8.5
| 8.75
| 8.5
| 8.75
|
|
| 90.9
| 90.9
| 0.6 |
2002-Feb-25 Mon
| 8.51
| 8.51
| 8.4
| 8.46
| 67,726
| 572,623
| ###
| ###
| 0.6 |
2002-Feb-22 Fri
| 8.43
| 8.48
| 8.41
| 8.48
| 132,622
| ###
| 75.8
| 75.8
| 0.6 |
2002-Feb-21 Thu
| ###
| 8.44
| ###
| 8.43
|
|
| 76.1
| 76.1
| 0.6 |
2002-Feb-20 Wed
| 8.4
| 8.46
| 8.29
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2002-Feb-19 Tue
| ###
| 8.4
| ###
| 8.4
| 326,421
| ###
| 75.0
| 75.0
| ### |
2002-Feb-18 Mon
| 8.273
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| ###
| 8.55
| ###
| 8.549
| 148,826
| ###
| 72.8
| 72.8
| ### |
2002-Feb-14 Thu
| 8.46
| 8.51
| 8.45
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2002-Feb-13 Wed
| 8.45
| 8.5
| 8.42
| 8.48
| 119,449
| ###
| ###
| ###
| 0.6 |
2002-Feb-12 Tue
| 8.42
| 8.48
| 8.42
| 8.45
| 195,951
| 1,655,785
| 74.7
| 74.7
| ### |
2002-Feb-11 Mon
| ###
| 8.47
| ###
| ###
| 730,983
| ###
| ###
| ###
| 0.0 |
2002-Feb-08 Fri
| ###
| ###
| 8.28
| 8.29
|
|
| 29.0
| 29.0
| 0.6 |
2002-Feb-07 Thu
| 8.248
| ###
| 8.248
| 8.27
| 396,387
| ###
| 72.5
| 72.5
| ### |
2002-Feb-06 Wed
| ###
| ###
| 8.2
| 8.25
|
|
| ###
| ###
| ### |
2002-Feb-05 Tue
| 8.22
| ###
| ###
| ###
| 254,029
| 0
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| ###
| 8.4
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2002-Feb-01 Fri
| ###
| 8.2
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2002-Jan-31 Thu
| ###
| 8.2
| ###
| 8.2
| 17,076
| ###
| 75.0
| 75.0
| 0.6 |
2002-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| 7.8
| ###
| 7.8
| ###
| 153,840
| 599,976
| ###
| ###
| 0.0 |
2002-Jan-23 Wed
| 7.8
| 7.8
| 7.75
| 7.8
| 41,155
| 319,980
| ###
| ###
| 0.6 |
2002-Jan-22 Tue
| 7.7
| 7.8
| 7.7
| 7.75
| 11,255
| 87,226
| ###
| ###
| ### |
2002-Jan-21 Mon
| 7.8
| 7.8
| 7.74
| 7.75
| 24,052
| 186,884
| 27.4
| 27.4
| ### |
2002-Jan-18 Fri
| 7.73
| 7.8
| 7.7
| 7.8
|
|
| ###
| ###
| 0.6 |
2002-Jan-17 Thu
| 7.77
| 7.8
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
2002-Jan-16 Wed
| 7.75
| 7.8
| 7.75
| 7.77
|
|
| 70.5
| 70.5
| 0.6 |
2002-Jan-15 Tue
| 7.87
| 7.87
| 7.78
| 7.8
| 58,344
| 456,541
| ###
| ###
| 0.6 |
2002-Jan-14 Mon
| ###
| ###
| 7.83
| 7.86
| 39,940
| ###
| 27.5
| 27.5
| ### |
2002-Jan-11 Fri
| 7.7
| ###
| 7.7
| ###
| 71,357
| 274,724
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| ###
| 7.71
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2002-Jan-09 Wed
| ###
| 7.75
| 7.55
| 7.55
| 12,357
| ###
| 26.8
| 26.8
| ### |
2002-Jan-08 Tue
| ###
| 7.7
| 7.58
| ###
| 21,751
| 166,177
| 69.3
| 69.3
| 0.0 |
2002-Jan-07 Mon
| 7.8
| 7.83
| ###
| 7.671
| 84,344
| ###
| 17.3
| 17.3
| 0.5 |
2002-Jan-04 Fri
| 7.8
| 7.8
| 7.76
| 7.77
|
|
| 26.5
| 26.5
| 0.6 |
2002-Jan-03 Thu
| 7.86
| 7.87
| 7.85
| 7.85
|
|
| ###
| ###
| ### |
2002-Jan-02 Wed
| 7.84
| ###
| 7.84
| 7.88
| 15,076
| ###
| ###
| ###
| 0.6 |
2001-Dec-31 Mon
| 7.882
| 7.882
| 7.75
| 7.84
|
|
| 27.0
| 27.0
| 0.6 |
2001-Dec-28 Fri
| ###
| ###
| 7.88
| 7.89
|
|
| ###
| ###
| ### |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2001-Dec-24 Mon
| ###
| ###
| 7.84
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2001-Dec-21 Fri
| ###
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| 7.75
| ###
| 7.75
| ###
| 7,429
| 28,787
| ###
| ###
| 0.0 |
2001-Dec-19 Wed
| 7.77
| 7.77
| 7.72
| 7.75
| 84,846
| ###
| ###
| ###
| ### |
2001-Dec-18 Tue
| 7.5
| 7.75
| 7.5
| 7.73
|
|
| ###
| ###
| 0.6 |
2001-Dec-17 Mon
| 7.5
| ###
| 7.5
| 7.5
| 23,246
| 87,172
| 75.0
| 75.0
| 0.5 |
2001-Dec-14 Fri
| ###
| ###
| 7.45
| 7.5
|
|
| ###
| ###
| 0.5 |
2001-Dec-13 Thu
| ###
| ###
| 7.51
| 7.56
| 46,885
| 176,053
| ###
| ###
| 0.5 |
2001-Dec-12 Wed
| 8
| 8
| ###
| ###
| 29,054
| ###
| 27.9
| 27.9
| 0.0 |
2001-Dec-11 Tue
| 8
| ###
| ###
| ###
| 8,386
| 0
| ###
| ###
| 0.0 |
2001-Dec-10 Mon
| ###
| 8
| ###
| 8
|
|
| 72.7
| 72.7
| ### |
2001-Dec-07 Fri
| ###
| ###
| 7.85
| ###
| 55,088
| 216,220
| 68.3
| 68.3
| 0.0 |
2001-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2001-Dec-05 Wed
| ###
| 8
| 7.87
| 8
| 107,041
| 849,370
| 72.5
| 72.5
| ### |
2001-Dec-04 Tue
| ###
| 8.25
| 8
| 8
|
|
| ###
| ###
| ### |
2001-Dec-03 Mon
| ###
| 8.25
| ###
| ###
| 175,345
| ###
| 31.3
| 31.3
| 0.0 |
2001-Nov-30 Fri
| ###
| 8.22
| ###
| 8.2
| 47,481
| 195,146
| ###
| ###
| 0.6 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| ###
| ###
| ###
| ###
| 74,685
| 0
| 89.0
| 89.0
| 0.0 |
2001-Nov-27 Tue
| ###
| ###
| 7.85
| 7.85
| 16,054
| ###
| ###
| ###
| ### |
2001-Nov-26 Mon
| 7.86
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| 7.84
| ###
| 7.83
| 7.83
|
|
| ###
| ###
| ### |
2001-Nov-22 Thu
| 7.84
| 7.84
| 7.8
| 7.83
|
|
| ###
| ###
| ### |
2001-Nov-21 Wed
| 7.89
| 7.89
| 7.85
| 7.85
|
|
| ###
| ###
| ### |
2001-Nov-20 Tue
| 7.85
| 7.958
| 7.85
| 7.958
|
|
| 79.2
| 79.2
| 0.6 |
2001-Nov-19 Mon
| 7.85
| ###
| 7.84
| ###
| 131,645
| 516,048
| ###
| ###
| 0.0 |
2001-Nov-16 Fri
| 7.8
| 7.81
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
2001-Nov-15 Thu
| ###
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| 7.78
| ###
| 7.78
| ###
| 35,287
| ###
| ###
| ###
| 0.0 |
2001-Nov-13 Tue
| 7.949
| 7.949
| 7.7
| 7.78
|
|
| ###
| ###
| 0.6 |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
| 26,858
| 0
| ###
| ###
| 0.0 |
2001-Nov-09 Fri
| ###
| ###
| ###
| ###
| 29,980
| 0
| 27.1
| 27.1
| 0.0 |
|