End of day Prices (full format), 600 Days for (DJS) DAVID JONES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.17 |
2007-Jun-25 Mon
| 5.44
| 5.48
| ###
| 5.44
|
|
| 70.6
| 70.6
| 0.4 |
2007-Jun-22 Fri
| 5.44
| 5.48
| 5.41
| 5.46
| 1,394,386
| ###
| 65.7
| 65.7
| ### |
2007-Jun-21 Thu
| ###
| 5.4
| ###
| ###
| 4,461,244
| 12,045,358
| 66.4
| 66.4
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
| 1,033,887
| 0
| 69.9
| 69.9
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| 5.29
| ###
| 2,046,589
| 5,413,227
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 5.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| 5.21
| ###
| 5.2
| 938,573
| 2,444,982
| ###
| ###
| ### |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| 5
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2007-Jun-12 Tue
| ###
| 5.25
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2007-Jun-08 Fri
| 5.21
| 5.23
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2007-Jun-07 Thu
| 5.22
| ###
| 5.2
| 5.27
| 1,210,421
| ###
| 69.6
| 69.6
| ### |
2007-Jun-06 Wed
| ###
| 5.43
| 5.25
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 5.22
| 5.27
| 5.2
| 5.26
| 1,488,053
| 7,789,957
| 73.5
| 73.5
| 0.4 |
2007-Jun-01 Fri
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-31 Thu
| ###
| 5.2
| ###
| ###
| 1,457,029
| 3,788,275
| 60.3
| 60.3
| 0.0 |
2007-May-30 Wed
| ###
| 5.21
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2007-May-29 Tue
| 5.2
| 5.24
| ###
| 5.22
|
|
| 66.1
| 66.1
| 0.4 |
2007-May-28 Mon
| 5.21
| 5.26
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2007-May-25 Fri
| 5.2
| 5.24
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2007-May-24 Thu
| 5.21
| 5.23
| ###
| 5.22
| 2,624,829
| 6,863,927
| 73.7
| 73.7
| 0.4 |
2007-May-23 Wed
| 5.2
| 5.29
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2007-May-22 Tue
| ###
| ###
| 5.2
| 5.2
| 1,790,754
| ###
| 18.6
| 18.6
| ### |
2007-May-21 Mon
| 5.28
| ###
| 5.28
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2007-May-18 Fri
| 5.26
| ###
| 5.2
| 5.28
| 832,679
| ###
| 73.1
| 73.1
| 0.4 |
2007-May-17 Thu
| 5.25
| 5.28
| 5.2
| 5.26
|
|
| 66.0
| 66.0
| 0.4 |
2007-May-16 Wed
| 5.29
| ###
| ###
| 5.22
| 917,251
| 0
| 26.8
| 26.8
| 0.4 |
2007-May-15 Tue
| ###
| ###
| 5.26
| ###
| 1,803,557
| 4,743,354
| 73.4
| 73.4
| 0.0 |
2007-May-14 Mon
| ###
| 5.4
| ###
| ###
| 2,761,984
| 7,457,356
| ###
| ###
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
| 1,822,170
| 0
| 80.9
| 80.9
| 0.0 |
2007-May-10 Thu
| 4.88
| ###
| 4.87
| ###
| 1,560,346
| 3,799,442
| ###
| ###
| 0.0 |
2007-May-09 Wed
| 4.86
| ###
| 4.83
| 4.83
| 1,296,678
| 3,131,477
| 30.3
| 30.3
| 0.3 |
2007-May-08 Tue
| 4.88
| ###
| 4.85
| 4.86
| 1,167,343
| ###
| ###
| ###
| 0.3 |
2007-May-07 Mon
| ###
| ###
| 4.85
| 4.86
|
|
| 22.3
| 22.3
| 0.3 |
2007-May-04 Fri
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| 4.82
| ###
| 4.82
| 4.86
|
|
| ###
| ###
| 0.3 |
2007-May-02 Wed
| ###
| ###
| 4.81
| 4.81
| 1,167,748
| ###
| ###
| ###
| ### |
2007-May-01 Tue
| ###
| ###
| 4.89
| ###
| 896,023
| 2,190,776
| 31.5
| 31.5
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| 4.87
| ###
| 2,518,376
| 6,132,245
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| 4.87
| 4.87
| 4.81
| 4.87
|
|
| 71.7
| 71.7
| 0.3 |
2007-Apr-26 Thu
| 4.79
| ###
| 4.78
| 4.87
| 2,017,927
| 4,822,845
| 83.7
| 83.7
| 0.3 |
2007-Apr-24 Tue
| 4.76
| 4.77
| 4.7
| 4.76
|
|
| 69.8
| 69.8
| ### |
2007-Apr-23 Mon
| ###
| 4.75
| ###
| 4.75
|
|
| ###
| ###
| ### |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
| 1,154,273
| 0
| 75.9
| 75.9
| 0.0 |
2007-Apr-19 Thu
| 4.7
| 4.7
| 4.52
| 4.59
| 2,709,288
| ###
| ###
| ###
| 0.3 |
2007-Apr-18 Wed
| ###
| 4.73
| ###
| 4.71
|
|
| 81.7
| 81.7
| ### |
2007-Apr-17 Tue
| 4.75
| 4.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| 4.74
| ###
| 4.74
| 1,186,882
| ###
| ###
| ###
| 0.3 |
2007-Apr-13 Fri
| ###
| ###
| 4.57
| ###
| 996,774
| 2,277,628
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 4.7
| 4.7
| ###
| ###
| 1,608,153
| 3,779,159
| 36.5
| 36.5
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| 4.59
| 4.59
| 890,956
| 2,044,744
| 16.7
| 16.7
| 0.3 |
2007-Apr-04 Wed
| ###
| ###
| 4.56
| ###
| 1,126,825
| ###
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| 4.54
| 4.57
| 4.5
| 4.56
| 1,241,451
| 5,629,980
| 64.9
| 64.9
| 0.3 |
2007-Apr-02 Mon
| 4.55
| 4.57
| 4.49
| 4.5
| 1,254,958
| 5,684,959
| ###
| ###
| ### |
2007-Mar-30 Fri
| 4.53
| 4.59
| 4.5
| 4.55
| 1,152,386
| ###
| 64.8
| 64.8
| 0.3 |
2007-Mar-29 Thu
| 4.5
| 4.58
| 4.48
| 4.55
| 3,410,226
| 15,448,323
| ###
| ###
| 0.3 |
2007-Mar-28 Wed
| 4.7
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| 4.79
| 4.79
| 4.71
| 4.72
|
|
| 22.7
| 22.7
| 0.3 |
2007-Mar-26 Mon
| 4.71
| 4.82
| 4.7
| 4.8
| 1,894,521
| ###
| ###
| ###
| 0.3 |
2007-Mar-23 Fri
| 4.7
| 4.72
| ###
| ###
| 918,247
| ###
| 31.2
| 31.2
| 0.0 |
2007-Mar-22 Thu
| 4.52
| ###
| 4.52
| ###
| 1,803,940
| ###
| 88.3
| 88.3
| 0.0 |
2007-Mar-21 Wed
| 4.52
| 4.57
| 4.45
| 4.45
| 2,186,573
| 9,861,444
| 25.4
| 25.4
| 0.3 |
2007-Mar-20 Tue
| 4.44
| 4.48
| 4.43
| 4.48
|
|
| 76.9
| 76.9
| ### |
2007-Mar-19 Mon
| 4.46
| 4.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| 4.44
| 4.46
| ###
| 4.45
|
|
| 68.6
| 68.6
| 0.3 |
2007-Mar-15 Thu
| 4.55
| 4.55
| 4.44
| 4.46
|
|
| ###
| ###
| 0.3 |
2007-Mar-14 Wed
| 4.4
| 4.51
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2007-Mar-13 Tue
| 4.59
| ###
| 4.53
| 4.53
|
|
| 27.6
| 27.6
| ### |
2007-Mar-12 Mon
| ###
| 4.54
| ###
| 4.52
|
|
| ###
| ###
| 0.3 |
2007-Mar-09 Fri
| 4.4
| 4.44
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2007-Mar-08 Thu
| 4.5
| 4.5
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2007-Mar-07 Wed
| 4.45
| 4.56
| 4.43
| 4.51
|
|
| ###
| ###
| 0.3 |
2007-Mar-06 Tue
| 4.27
| ###
| 4.25
| ###
| 1,462,649
| 3,108,129
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| 4.4
| 4.4
| 4.25
| 4.27
| 1,325,285
| 5,731,857
| ###
| ###
| ### |
2007-Mar-02 Fri
| ###
| 4.48
| ###
| 4.43
| 954,742
| 2,138,622
| 83.5
| 83.5
| ### |
2007-Mar-01 Thu
| 4.47
| 4.51
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2007-Feb-28 Wed
| 4.26
| 4.47
| 4.26
| 4.41
|
|
| 82.6
| 82.6
| ### |
2007-Feb-27 Tue
| ###
| ###
| 4.53
| 4.53
|
|
| ###
| ###
| ### |
2007-Feb-26 Mon
| 4.56
| ###
| 4.55
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2007-Feb-23 Fri
| 4.59
| ###
| 4.55
| 4.55
| 1,443,672
| 3,284,353
| 29.0
| 29.0
| 0.3 |
2007-Feb-22 Thu
| 4.53
| 4.59
| 4.53
| 4.59
| 530,950
| ###
| ###
| ###
| 0.3 |
2007-Feb-21 Wed
| ###
| ###
| 4.51
| 4.53
|
|
| ###
| ###
| ### |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
| 540,423
| 0
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| 4.71
| 4.71
| ###
| ###
| 523,050
| 1,231,782
| 33.0
| 33.0
| 0.0 |
2007-Feb-16 Fri
| ###
| 4.74
| ###
| 4.71
| 1,343,924
| ###
| ###
| ###
| ### |
2007-Feb-15 Thu
| 4.82
| 4.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| 4.84
| ###
| 4.76
| 4.8
| 794,455
| ###
| 28.2
| 28.2
| 0.3 |
2007-Feb-13 Tue
| 4.71
| 4.81
| 4.7
| 4.8
|
|
| 84.0
| 84.0
| 0.3 |
2007-Feb-12 Mon
| 4.75
| 4.8
| 4.71
| 4.71
| 806,984
| ###
| ###
| ###
| ### |
2007-Feb-09 Fri
| ###
| 4.74
| ###
| 4.74
|
|
| 74.5
| 74.5
| 0.3 |
2007-Feb-08 Thu
| ###
| 4.7
| 4.57
| ###
| 1,771,189
| ###
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| 4.55
| 4.57
| 797,041
| ###
| ###
| ###
| ### |
2007-Feb-06 Tue
| ###
| ###
| 4.55
| 4.55
|
|
| 19.5
| 19.5
| 0.3 |
2007-Feb-05 Mon
| ###
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| 4.71
| 4.78
| ###
| 4.7
| 2,369,048
| 5,662,024
| ###
| ###
| 0.3 |
2007-Feb-01 Thu
| 4.52
| ###
| 4.52
| ###
| 1,566,323
| 3,539,889
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| 4.51
| 4.55
| 4.5
| 4.52
| 1,032,276
| 4,671,048
| ###
| ###
| 0.3 |
2007-Jan-30 Tue
| 4.43
| 4.58
| ###
| 4.57
|
|
| ###
| ###
| ### |
2007-Jan-29 Mon
| 4.4
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| 4.44
| 4.44
| ###
| ###
| 1,127,945
| ###
| 21.3
| 21.3
| 0.0 |
2007-Jan-24 Wed
| ###
| 4.45
| ###
| 4.44
|
|
| 83.6
| 83.6
| 0.3 |
2007-Jan-23 Tue
| ###
| ###
| 4.27
| ###
| 533,754
| ###
| 74.7
| 74.7
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
| 2,218,143
| 0
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| 4.27
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-18 Thu
| 4.28
| ###
| 4.22
| 4.27
|
|
| 34.7
| 34.7
| ### |
2007-Jan-17 Wed
| ###
| ###
| 4.26
| 4.26
| 1,420,079
| ###
| 17.7
| 17.7
| 0.3 |
2007-Jan-16 Tue
| 4.22
| ###
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 1,074,872
| 0
| 26.3
| 26.3
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| 4
| 4
| 2,532,983
| ###
| 21.8
| 21.8
| 0.3 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
| 2,552,980
| 0
| 77.3
| 77.3
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
| 2,011,525
| 0
| 45.0
| 45.0
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
| 1,043,454
| 0
| 40.4
| 40.4
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| ###
| 4.28
| ###
| ###
| 753,048
| 1,611,522
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| 4.21
| ###
| ###
| 1,070,944
| ###
| 10.5
| 10.5
| 0.0 |
2006-Dec-27 Wed
| ###
| 4.2
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| 3.86
| ###
| 1,123,657
| 2,168,658
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| 3.87
| 3.88
| 3.82
| 3.87
|
|
| 70.7
| 70.7
| ### |
2006-Dec-18 Mon
| ###
| ###
| 3.86
| 3.86
| 1,022,527
| 1,973,477
| 21.4
| 21.4
| 0.3 |
2006-Dec-15 Fri
| 3.87
| ###
| 3.83
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2006-Dec-14 Thu
| 3.85
| 3.87
| 3.8
| 3.84
| 1,894,140
| 7,264,026
| 28.4
| 28.4
| 0.3 |
2006-Dec-13 Wed
| 3.82
| 3.87
| 3.82
| 3.86
|
|
| 77.6
| 77.6
| 0.3 |
2006-Dec-12 Tue
| 3.79
| 3.84
| 3.79
| 3.82
|
|
| ###
| ###
| 0.3 |
2006-Dec-11 Mon
| 3.8
| 3.85
| 3.8
| 3.82
| 989,346
| 3,784,248
| ###
| ###
| 0.3 |
2006-Dec-08 Fri
| 3.81
| 3.82
| 3.77
| 3.8
|
|
| ###
| ###
| ### |
2006-Dec-07 Thu
| 3.83
| 3.85
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2006-Dec-06 Wed
| 3.81
| 3.86
| 3.8
| 3.86
|
|
| ###
| ###
| 0.3 |
2006-Dec-05 Tue
| 3.85
| 3.87
| 3.81
| 3.81
|
|
| 26.4
| 26.4
| 0.3 |
2006-Dec-04 Mon
| 3.76
| 3.86
| 3.75
| 3.82
| 1,658,671
| 6,311,243
| 83.1
| 83.1
| 0.3 |
2006-Dec-01 Fri
| 3.84
| 3.85
| 3.75
| 3.77
|
|
| 19.9
| 19.9
| ### |
2006-Nov-30 Thu
| 3.84
| 3.84
| 3.75
| 3.81
| 982,878
| 3,730,022
| 25.1
| 25.1
| 0.3 |
2006-Nov-29 Wed
| 3.75
| 3.82
| 3.73
| 3.79
| 2,643,449
| ###
| ###
| ###
| ### |
2006-Nov-28 Tue
| 3.75
| 3.78
| 3.7
| 3.76
|
|
| ###
| ###
| 0.3 |
2006-Nov-27 Mon
| 3.84
| 3.84
| 3.76
| 3.78
| 1,734,270
| 6,590,226
| ###
| ###
| 0.3 |
2006-Nov-24 Fri
| ###
| ###
| 3.82
| 3.87
| 1,841,880
| ###
| ###
| ###
| ### |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
| 2,540,578
| 0
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| 3.76
| 3.58
| 3.76
| 5,320,954
| ###
| 79.7
| 79.7
| 0.3 |
2006-Nov-21 Tue
| 3.59
| ###
| 3.57
| ###
| 2,304,180
| ###
| 77.0
| 77.0
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| 3.54
| 3.54
|
|
| 30.7
| 30.7
| 0.3 |
2006-Nov-17 Fri
| 3.47
| ###
| 3.43
| 3.57
|
|
| 87.6
| 87.6
| 0.3 |
2006-Nov-16 Thu
| 3.42
| 3.49
| ###
| 3.49
| 1,410,879
| 2,461,983
| 88.9
| 88.9
| ### |
2006-Nov-15 Wed
| 3.5
| 3.52
| 3.42
| 3.44
| 1,289,521
| ###
| 20.6
| 20.6
| 0.2 |
2006-Nov-14 Tue
| 3.43
| 3.47
| 3.41
| 3.47
|
|
| ###
| ###
| 0.2 |
2006-Nov-13 Mon
| ###
| 3.43
| ###
| 3.4
| 1,460,370
| ###
| 83.1
| 83.1
| 0.2 |
2006-Nov-10 Fri
| 3.43
| 3.45
| ###
| ###
| 982,054
| 1,694,043
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| ###
| 3.42
| ###
| 3.4
| 1,273,221
| ###
| ###
| ###
| 0.2 |
2006-Nov-08 Wed
| 3.41
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 3.48
| 3.5
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2006-Nov-06 Mon
| 3.47
| 3.56
| 3.46
| 3.46
| 1,874,341
| ###
| ###
| ###
| 0.2 |
2006-Nov-03 Fri
| 3.58
| 3.59
| 3.46
| 3.47
| 1,339,683
| 4,722,382
| ###
| ###
| 0.2 |
2006-Nov-02 Thu
| ###
| ###
| 3.58
| 3.59
|
|
| ###
| ###
| ### |
2006-Nov-01 Wed
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| 3.58
| ###
| 875,257
| ###
| 68.8
| 68.8
| 0.0 |
2006-Oct-30 Mon
| 3.58
| ###
| 3.58
| ###
| 1,464,624
| 2,621,676
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| 3.56
| 3.59
| 1,598,948
| 2,846,127
| ###
| ###
| ### |
2006-Oct-26 Thu
| ###
| 3.71
| ###
| ###
| 1,317,520
| ###
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| 3.55
| ###
| 956,189
| ###
| 82.6
| 82.6
| 0.0 |
2006-Oct-24 Tue
| ###
| 3.7
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2006-Oct-23 Mon
| 3.75
| 3.75
| ###
| ###
| 1,495,758
| 2,804,546
| 17.9
| 17.9
| 0.0 |
2006-Oct-20 Fri
| 3.72
| 3.74
| ###
| 3.71
|
|
| 29.2
| 29.2
| ### |
2006-Oct-19 Thu
| 3.74
| 3.76
| 3.72
| 3.75
| 1,196,859
| 4,476,252
| 71.7
| 71.7
| 0.3 |
2006-Oct-18 Wed
| 3.74
| 3.74
| 3.7
| 3.72
| 989,357
| ###
| ###
| ###
| 0.3 |
2006-Oct-17 Tue
| 3.78
| 3.78
| 3.72
| 3.74
|
|
| 29.6
| 29.6
| 0.3 |
2006-Oct-16 Mon
| ###
| 3.8
| ###
| 3.73
|
|
| ###
| ###
| ### |
2006-Oct-13 Fri
| ###
| ###
| 3.59
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| 3.57
| ###
| 1,191,075
| ###
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| 3.54
| ###
| 3.54
| ###
| 2,275,543
| ###
| 88.7
| 88.7
| 0.0 |
2006-Oct-10 Tue
| 3.54
| 3.55
| 3.5
| 3.53
| 773,857
| 2,727,845
| 28.1
| 28.1
| 0.3 |
2006-Oct-09 Mon
| 3.5
| 3.56
| 3.49
| 3.54
| 703,671
| 2,480,440
| 77.7
| 77.7
| 0.3 |
2006-Oct-06 Fri
| 3.59
| 3.59
| 3.5
| 3.5
| 1,767,244
| 6,264,879
| ###
| ###
| 0.3 |
2006-Oct-05 Thu
| ###
| ###
| 3.58
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2006-Oct-04 Wed
| 3.55
| 3.59
| 3.54
| 3.55
|
|
| 68.8
| 68.8
| ### |
2006-Oct-03 Tue
| 3.59
| 3.59
| 3.51
| 3.55
| 1,141,351
| ###
| ###
| ###
| ### |
2006-Oct-02 Mon
| 3.48
| 3.57
| 3.47
| 3.57
| 745,770
| ###
| 87.8
| 87.8
| 0.3 |
2006-Sep-29 Fri
| 3.51
| 3.59
| 3.46
| 3.49
| 3,408,725
| 12,015,755
| ###
| ###
| ### |
2006-Sep-28 Thu
| ###
| ###
| 3.51
| 3.54
| 2,122,870
| ###
| ###
| ###
| 0.3 |
2006-Sep-27 Wed
| 3.47
| 3.7
| 3.43
| 3.55
|
|
| 81.7
| 81.7
| ### |
2006-Sep-26 Tue
| 3.4
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| ###
| 3.4
| ###
| ###
| 1,315,359
| ###
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 3.45
| 3.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| 3.5
| 3.51
| 3.46
| 3.5
| 1,243,525
| 4,333,684
| ###
| ###
| 0.3 |
2006-Sep-19 Tue
| 3.5
| 3.52
| 3.47
| 3.5
| 931,159
| ###
| 72.4
| 72.4
| 0.3 |
2006-Sep-18 Mon
| 3.45
| 3.54
| 3.45
| 3.52
|
|
| ###
| ###
| ### |
2006-Sep-15 Fri
| 3.48
| 3.49
| 3.43
| 3.47
| 1,448,944
| 5,013,346
| 31.3
| 31.3
| 0.2 |
2006-Sep-14 Thu
| 3.44
| 3.46
| ###
| 3.46
| 1,786,080
| ###
| 67.0
| 67.0
| 0.2 |
2006-Sep-13 Wed
| 3.41
| 3.48
| ###
| 3.43
| 761,057
| ###
| 71.0
| 71.0
| 0.2 |
2006-Sep-12 Tue
| 3.4
| 3.44
| ###
| 3.41
| 1,451,526
| 2,496,624
| 83.1
| 83.1
| ### |
2006-Sep-11 Mon
| 3.55
| 3.57
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2006-Sep-08 Fri
| 3.5
| 3.57
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2006-Sep-07 Thu
| 3.51
| 3.58
| 3.49
| 3.55
| 732,271
| 2,588,577
| 75.7
| 75.7
| ### |
2006-Sep-06 Wed
| ###
| ###
| 3.49
| 3.52
| 917,680
| 1,601,351
| 14.3
| 14.3
| ### |
2006-Sep-05 Tue
| 3.54
| 3.59
| 3.52
| 3.59
| 869,373
| 3,090,621
| ###
| ###
| ### |
2006-Sep-04 Mon
| 3.52
| ###
| 3.52
| 3.55
| 740,086
| 1,302,551
| 74.8
| 74.8
| ### |
2006-Sep-01 Fri
| 3.56
| 3.56
| 3.48
| 3.51
| 1,019,048
| 3,587,048
| ###
| ###
| ### |
2006-Aug-31 Thu
| ###
| ###
| 3.5
| 3.53
| 4,185,246
| 7,324,180
| ###
| ###
| 0.3 |
2006-Aug-30 Wed
| 3.51
| ###
| 3.51
| 3.58
| 3,968,054
| ###
| 83.6
| 83.6
| 0.3 |
2006-Aug-29 Tue
| 3.47
| 3.52
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Aug-28 Mon
| 3.43
| 3.45
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-Aug-25 Fri
| ###
| 3.45
| ###
| 3.42
| 2,511,954
| 4,333,120
| 78.2
| 78.2
| 0.2 |
2006-Aug-24 Thu
| 3.46
| 3.47
| ###
| ###
| 2,554,523
| ###
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 3.44
| 3.49
| 3.41
| 3.47
| 2,837,882
| ###
| 74.0
| 74.0
| 0.2 |
2006-Aug-22 Tue
| ###
| 3.44
| ###
| 3.41
| 2,393,589
| 4,116,973
| ###
| ###
| ### |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| 3.27
| ###
| 2,401,225
| ###
| 66.0
| 66.0
| 0.0 |
2006-Aug-17 Thu
| 3.25
| ###
| 3.21
| ###
| 4,529,655
| ###
| 77.4
| 77.4
| 0.0 |
2006-Aug-16 Wed
| 3.26
| 3.28
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2006-Aug-15 Tue
| 3.22
| 3.27
| ###
| 3.21
|
|
| 42.4
| 42.4
| ### |
2006-Aug-14 Mon
| 3.24
| ###
| 3.2
| 3.29
| 2,360,877
| ###
| ###
| ###
| ### |
2006-Aug-11 Fri
| ###
| 3.24
| ###
| 3.22
|
|
| 85.1
| 85.1
| 0.2 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
| 1,482,650
| 0
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
| 1,097,059
| 0
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
| 1,316,328
| 0
| 13.3
| 13.3
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2006-Jul-31 Mon
| 3
| ###
| 3
| ###
| 1,166,085
| 1,749,127
| 75.1
| 75.1
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| ###
| 3
| 1,770,659
| 0
| ###
| ###
| 0.2 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2006-Jul-25 Tue
| 2.87
| ###
| 2.86
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2006-Jul-24 Mon
| 2.85
| 2.87
| 2.84
| 2.86
|
|
| 78.0
| 78.0
| 0.2 |
2006-Jul-21 Fri
| 2.84
| 2.87
| 2.84
| 2.85
|
|
| 74.5
| 74.5
| ### |
2006-Jul-20 Thu
| 2.88
| ###
| 2.84
| 2.85
| 827,282
| 1,174,740
| 25.8
| 25.8
| ### |
2006-Jul-19 Wed
| 2.79
| 2.87
| 2.79
| 2.84
|
|
| 86.5
| 86.5
| 0.2 |
2006-Jul-18 Tue
| 2.78
| 2.83
| 2.74
| 2.79
|
|
| ###
| ###
| ### |
2006-Jul-17 Mon
| 2.81
| 2.82
| 2.75
| 2.77
| 1,901,356
| 5,295,276
| 28.2
| 28.2
| 0.2 |
2006-Jul-14 Fri
| 2.89
| 2.89
| 2.75
| 2.82
|
|
| ###
| ###
| ### |
2006-Jul-13 Thu
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| 2.89
| ###
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2006-Jul-11 Tue
| 2.88
| 2.89
| 2.85
| 2.89
| 1,228,572
| ###
| 74.5
| 74.5
| ### |
2006-Jul-10 Mon
| 2.89
| ###
| 2.87
| 2.88
| 516,928
| ###
| 29.1
| 29.1
| 0.2 |
2006-Jul-07 Fri
| ###
| ###
| 2.86
| 2.89
| 663,378
| ###
| ###
| ###
| ### |
2006-Jul-06 Thu
| ###
| ###
| 2.87
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
| 2,912,084
| 0
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| 2.85
| 2.87
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2006-Jun-27 Tue
| 2.86
| ###
| 2.85
| ###
| 685,643
| 977,041
| 81.1
| 81.1
| 0.0 |
2006-Jun-26 Mon
| 2.82
| 2.85
| 2.8
| 2.85
|
|
| 81.9
| 81.9
| ### |
2006-Jun-23 Fri
| 2.84
| 2.84
| 2.81
| 2.82
| 426,580
| 1,205,088
| 32.2
| 32.2
| ### |
2006-Jun-22 Thu
| 2.85
| 2.89
| 2.84
| 2.84
|
|
| 29.9
| 29.9
| 0.2 |
2006-Jun-21 Wed
| 2.87
| ###
| 2.81
| 2.85
| 1,204,353
| ###
| 28.7
| 28.7
| ### |
2006-Jun-20 Tue
| 2.88
| ###
| 2.87
| 2.87
| 1,732,477
| ###
| ###
| ###
| ### |
2006-Jun-19 Mon
| ###
| ###
| 2.88
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| 2.88
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| 2.88
| ###
| 2,867,657
| 4,129,426
| 17.9
| 17.9
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| 2.8
| ###
| 2,001,858
| ###
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| 2.87
| ###
| 2.86
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2006-Jun-09 Fri
| 2.81
| 2.89
| 2.8
| 2.88
|
|
| ###
| ###
| 0.2 |
2006-Jun-08 Thu
| 2.8
| 2.85
| 2.76
| 2.83
| 1,979,854
| ###
| 88.5
| 88.5
| 0.2 |
2006-Jun-07 Wed
| 2.8
| 2.85
| 2.77
| 2.83
| 1,150,082
| ###
| ###
| ###
| 0.2 |
2006-Jun-06 Tue
| 2.81
| 2.85
| 2.81
| 2.83
| 1,463,979
| ###
| ###
| ###
| 0.2 |
2006-Jun-05 Mon
| 2.8
| 2.85
| 2.79
| 2.83
| 1,313,984
| ###
| 77.1
| 77.1
| 0.2 |
2006-Jun-02 Fri
| 2.82
| 2.82
| 2.79
| 2.81
| 1,169,755
| ###
| ###
| ###
| ### |
2006-Jun-01 Thu
| 2.78
| 2.82
| 2.78
| 2.81
|
|
| ###
| ###
| ### |
2006-May-31 Wed
| 2.75
| 2.79
| 2.75
| 2.79
| 1,344,058
| 3,723,040
| ###
| ###
| ### |
2006-May-30 Tue
| 2.73
| 2.83
| 2.73
| 2.82
| 1,944,326
| 5,405,226
| 89.3
| 89.3
| ### |
2006-May-29 Mon
| 2.75
| 2.77
| 2.73
| 2.75
|
|
| 65.8
| 65.8
| ### |
2006-May-26 Fri
| 2.8
| 2.82
| 2.74
| 2.78
| 1,826,155
| ###
| ###
| ###
| 0.2 |
2006-May-25 Thu
| 2.76
| 2.82
| 2.76
| 2.8
| 3,422,140
| 9,547,770
| ###
| ###
| 0.2 |
2006-May-24 Wed
| 2.7
| 2.71
| ###
| ###
| 2,125,220
| 2,879,673
| 30.0
| 30.0
| 0.0 |
2006-May-23 Tue
| ###
| 2.7
| ###
| 2.7
| 935,871
| 1,263,425
| ###
| ###
| 0.2 |
2006-May-22 Mon
| 2.72
| 2.72
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2006-May-19 Fri
| 2.7
| 2.77
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2006-May-18 Thu
| ###
| 2.76
| ###
| 2.71
| 824,474
| 1,137,774
| 87.9
| 87.9
| ### |
2006-May-17 Wed
| 2.8
| 2.82
| 2.73
| 2.75
| 1,340,972
| ###
| ###
| ###
| ### |
2006-May-16 Tue
| 2.74
| 2.78
| ###
| 2.78
| 1,546,959
| 2,150,273
| ###
| ###
| 0.2 |
2006-May-15 Mon
| 2.74
| 2.74
| ###
| 2.71
| 1,544,857
| 2,116,454
| ###
| ###
| ### |
2006-May-12 Fri
| 2.81
| 2.81
| 2.73
| 2.78
|
|
| 25.7
| 25.7
| 0.2 |
2006-May-11 Thu
| 2.87
| 2.87
| 2.78
| 2.81
|
|
| ###
| ###
| ### |
2006-May-10 Wed
| 2.85
| ###
| 2.85
| 2.87
| 1,854,945
| ###
| ###
| ###
| ### |
2006-May-09 Tue
| ###
| 2.84
| ###
| 2.84
|
|
| 95.1
| 95.1
| 0.2 |
2006-May-08 Mon
| ###
| 2.72
| ###
| 2.72
| 2,165,627
| 2,945,252
| ###
| ###
| 0.2 |
2006-May-05 Fri
| 2.59
| ###
| 2.59
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2006-May-04 Thu
| ###
| ###
| 2.57
| 2.59
| 1,599,074
| ###
| ###
| ###
| 0.2 |
2006-May-03 Wed
| ###
| ###
| 2.58
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| 2.71
| ###
| ###
| 1,132,582
| 1,534,648
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| 2.75
| 2.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| 2.79
| 2.79
| 2.75
| 2.75
| 1,230,687
| ###
| ###
| ###
| ### |
2006-Apr-26 Wed
| 2.73
| 2.82
| 2.72
| 2.79
| 3,180,148
| ###
| ###
| ###
| ### |
2006-Apr-24 Mon
| 2.79
| 2.81
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2006-Apr-21 Fri
| 2.81
| 2.83
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2006-Apr-20 Thu
| 2.85
| 2.87
| 2.81
| 2.84
| 1,359,143
| ###
| 33.5
| 33.5
| 0.2 |
2006-Apr-19 Wed
| ###
| ###
| 2.84
| 2.85
|
|
| 17.1
| 17.1
| ### |
2006-Apr-18 Tue
| 2.88
| ###
| 2.84
| ###
| 1,689,251
| ###
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| 2.85
| 2.89
| 2.85
| 2.87
|
|
| 77.2
| 77.2
| ### |
2006-Apr-11 Tue
| 2.81
| 2.86
| 2.8
| 2.86
| 1,574,449
| ###
| 80.6
| 80.6
| 0.2 |
2006-Apr-10 Mon
| 2.78
| 2.82
| 2.78
| 2.81
|
|
| ###
| ###
| ### |
2006-Apr-07 Fri
| 2.81
| 2.82
| 2.78
| 2.8
|
|
| 33.3
| 33.3
| 0.2 |
2006-Apr-06 Thu
| 2.8
| 2.84
| 2.79
| 2.81
|
|
| ###
| ###
| ### |
2006-Apr-05 Wed
| 2.77
| 2.85
| 2.75
| 2.85
|
|
| ###
| ###
| ### |
2006-Apr-04 Tue
| 2.84
| 2.84
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2006-Apr-03 Mon
| 2.75
| 2.81
| 2.75
| 2.81
| 1,815,727
| 5,047,721
| 83.8
| 83.8
| ### |
2006-Mar-31 Fri
| 2.75
| 2.82
| 2.71
| 2.8
| 2,245,088
| ###
| 77.6
| 77.6
| 0.2 |
2006-Mar-30 Thu
| 2.84
| 2.84
| 2.77
| 2.78
| 1,681,584
| 4,716,843
| 18.4
| 18.4
| 0.2 |
2006-Mar-29 Wed
| 2.85
| 2.88
| 2.82
| 2.84
| 5,169,885
| 14,734,172
| ###
| ###
| 0.2 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
| 2,373,581
| 0
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
| 2,480,485
| 0
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
| 4,856,526
| 0
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| 3
| ###
| 3
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| 2.88
| ###
| 2.88
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| 2.88
| 2.88
| 2,696,271
| ###
| ###
| ###
| 0.2 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
| 2,338,756
| 0
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| 2.86
| ###
| 2.86
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2006-Mar-07 Tue
| 2.82
| ###
| 2.82
| 2.88
|
|
| 86.2
| 86.2
| 0.2 |
2006-Mar-06 Mon
| 2.85
| 2.89
| 2.8
| 2.86
| 691,643
| 1,967,724
| ###
| ###
| 0.2 |
2006-Mar-03 Fri
| 2.86
| ###
| 2.83
| 2.88
| 2,127,622
| 3,010,585
| 70.6
| 70.6
| 0.2 |
2006-Mar-02 Thu
| 2.85
| ###
| 2.85
| 2.88
|
|
| 69.8
| 69.8
| 0.2 |
2006-Mar-01 Wed
| 2.85
| 2.87
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2006-Feb-28 Tue
| 2.79
| 2.86
| 2.79
| 2.86
|
|
| ###
| ###
| 0.2 |
2006-Feb-27 Mon
| 2.75
| 2.79
| 2.73
| 2.77
|
|
| 71.0
| 71.0
| 0.2 |
2006-Feb-24 Fri
| ###
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2006-Feb-23 Thu
| 2.7
| 2.71
| ###
| ###
| 2,823,159
| 3,825,380
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 2.53
| 2.72
| 2.53
| 2.71
|
|
| ###
| ###
| ### |
2006-Feb-21 Tue
| 2.45
| 2.48
| 2.43
| 2.46
|
|
| ###
| ###
| 0.2 |
2006-Feb-20 Mon
| 2.42
| 2.46
| 2.41
| 2.45
|
|
| 76.2
| 76.2
| 0.2 |
2006-Feb-17 Fri
| 2.45
| 2.47
| 2.4
| 2.41
|
|
| 19.5
| 19.5
| 0.2 |
2006-Feb-16 Thu
| 2.48
| 2.49
| 2.44
| 2.47
|
|
| 37.6
| 37.6
| ### |
2006-Feb-15 Wed
| ###
| 2.48
| ###
| 2.46
|
|
| 93.2
| 93.2
| 0.2 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| 2.29
| ###
| 881,154
| 1,008,921
| 80.2
| 80.2
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| 2.28
| ###
| 2.27
| ###
| 1,597,128
| 1,812,740
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| 2.25
| 2.27
| 2.23
| 2.25
| 957,049
| ###
| ###
| ###
| ### |
2006-Feb-07 Tue
| 2.27
| 2.29
| 2.24
| 2.29
|
|
| ###
| ###
| ### |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2006-Feb-03 Fri
| 2.25
| ###
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| 2.24
| 2.28
| 2.24
| 2.26
| 1,589,658
| 3,592,627
| ###
| ###
| ### |
2006-Feb-01 Wed
| 2.2
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Jan-31 Tue
| 2.22
| 2.22
| ###
| ###
| 1,892,643
| ###
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| 2.21
| 2.22
| 2.2
| 2.21
|
|
| 71.4
| 71.4
| 0.2 |
2006-Jan-27 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
| 2,749,246
| 0
| 68.8
| 68.8
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
| 1,216,485
| 0
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| 2.2
| 2.22
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2006-Jan-19 Thu
| 2.25
| 2.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| 2.23
| 2.25
| 2,266,051
| 2,526,646
| ###
| ###
| ### |
2006-Jan-17 Tue
| ###
| ###
| 2.29
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| 2.29
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2006-Jan-13 Fri
| 2.28
| ###
| 2.27
| ###
| 608,679
| 690,850
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| 2.27
| ###
| 2.27
| ###
| 383,157
| 434,883
| 78.9
| 78.9
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2006-Jan-09 Mon
| ###
| ###
| 2.28
| 2.29
| 691,740
| 788,583
| 23.5
| 23.5
| ### |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
| 736,225
| 0
| 31.7
| 31.7
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
| 938,145
| 0
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
| 629,729
| 0
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
| 605,622
| 0
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
| 436,970
| 0
| 12.4
| 12.4
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
| 338,779
| 0
| 79.4
| 79.4
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
| 622,272
| 0
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
| 622,272
| 0
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
| 1,082,545
| 0
| 26.6
| 26.6
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
| 1,312,652
| 0
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
| 1,026,382
| 0
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| 2.42
| 2.42
| ###
| ###
| 2,586,882
| 3,130,127
| 18.9
| 18.9
| 0.0 |
2005-Dec-14 Wed
| 2.4
| 2.46
| ###
| ###
| 2,407,522
| 2,961,252
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| 2.41
| 2.41
| ###
| 2.4
|
|
| 37.8
| 37.8
| ### |
2005-Dec-12 Mon
| 2.43
| 2.44
| 2.41
| 2.44
|
|
| ###
| ###
| 0.2 |
2005-Dec-09 Fri
| 2.44
| 2.46
| 2.41
| 2.45
| 1,701,055
| ###
| 72.0
| 72.0
| 0.2 |
2005-Dec-08 Thu
| 2.42
| 2.45
| 2.42
| 2.44
| 717,544
| ###
| 79.9
| 79.9
| 0.2 |
2005-Dec-07 Wed
| 2.41
| 2.45
| 2.41
| 2.45
|
|
| 81.1
| 81.1
| 0.2 |
2005-Dec-06 Tue
| 2.42
| 2.42
| 2.4
| 2.4
| 774,240
| ###
| 28.6
| 28.6
| ### |
2005-Dec-05 Mon
| 2.42
| 2.44
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2005-Dec-02 Fri
| 2.41
| 2.45
| ###
| 2.4
|
|
| 30.7
| 30.7
| ### |
2005-Dec-01 Thu
| ###
| 2.43
| ###
| ###
| 1,274,877
| 1,548,975
| 76.4
| 76.4
| 0.0 |
2005-Nov-30 Wed
| 2.42
| 2.45
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2005-Nov-29 Tue
| ###
| 2.41
| ###
| 2.4
| 860,624
| 1,037,051
| 75.1
| 75.1
| ### |
2005-Nov-28 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| 2.42
| ###
| ###
| 1,071,676
| 1,296,727
| 17.5
| 17.5
| 0.0 |
2005-Nov-24 Thu
| 2.4
| 2.44
| 2.4
| 2.4
| 3,350,970
| 8,109,347
| ###
| ###
| ### |
2005-Nov-23 Wed
| ###
| 2.43
| ###
| ###
| 784,171
| ###
| 72.1
| 72.1
| 0.0 |
2005-Nov-22 Tue
| 2.46
| 2.48
| ###
| ###
| 1,456,071
| 1,805,528
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| 2.5
| 2.51
| 2.46
| 2.46
| 746,484
| ###
| ###
| ###
| 0.2 |
2005-Nov-18 Fri
| 2.47
| 2.51
| 2.47
| 2.49
| 1,724,958
| 4,295,145
| ###
| ###
| 0.2 |
2005-Nov-17 Thu
| 2.43
| 2.47
| 2.43
| 2.47
| 809,658
| ###
| ###
| ###
| ### |
2005-Nov-16 Wed
| 2.45
| 2.46
| 2.42
| 2.43
|
|
| 26.3
| 26.3
| ### |
2005-Nov-15 Tue
| 2.45
| 2.46
| 2.43
| 2.46
| 566,675
| 1,385,520
| ###
| ###
| 0.2 |
2005-Nov-14 Mon
| 2.43
| 2.46
| 2.43
| 2.44
|
|
| 71.4
| 71.4
| 0.2 |
2005-Nov-11 Fri
| ###
| 2.43
| ###
| 2.43
|
|
| ###
| ###
| ### |
2005-Nov-10 Thu
| 2.43
| 2.45
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2005-Nov-09 Wed
| 2.44
| 2.45
| 2.4
| 2.4
|
|
| 19.3
| 19.3
| ### |
2005-Nov-08 Tue
| 2.42
| 2.47
| 2.4
| 2.46
|
|
| 82.5
| 82.5
| 0.2 |
2005-Nov-07 Mon
| ###
| 2.41
| ###
| 2.4
| 2,574,359
| ###
| 90.8
| 90.8
| ### |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 2.28
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| 2.27
| 2.27
|
|
| 16.7
| 16.7
| 0.2 |
2005-Nov-01 Tue
| 2.26
| ###
| 2.26
| ###
| 635,875
| ###
| 91.3
| 91.3
| 0.0 |
2005-Oct-31 Mon
| 2.29
| ###
| 2.24
| 2.27
|
|
| 23.0
| 23.0
| 0.2 |
2005-Oct-28 Fri
| 2.25
| 2.26
| 2.2
| 2.24
| 1,177,280
| ###
| 32.5
| 32.5
| ### |
2005-Oct-27 Thu
| ###
| ###
| 2.26
| 2.26
| 1,307,544
| 1,477,524
| ###
| ###
| ### |
2005-Oct-26 Wed
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| 2.27
| ###
| 2.27
| 2.27
|
|
| 69.2
| 69.2
| 0.2 |
2005-Oct-24 Mon
| 2.28
| 2.29
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2005-Oct-21 Fri
| 2.26
| ###
| 2.24
| ###
| 1,204,540
| 1,349,084
| 86.7
| 86.7
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| 2.26
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| 2.28
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 2.25
| 2.27
| 2.24
| 2.26
| 1,158,472
| 2,612,354
| 72.6
| 72.6
| ### |
2005-Oct-14 Fri
| 2.25
| 2.29
| ###
| 2.22
| 2,446,480
| ###
| 25.1
| 25.1
| 0.2 |
2005-Oct-13 Thu
| 2.22
| 2.25
| ###
| 2.24
| 2,758,026
| 3,102,779
| 78.5
| 78.5
| ### |
2005-Oct-12 Wed
| ###
| ###
| 2.25
| 2.25
| 1,994,726
| ###
| 13.6
| 13.6
| ### |
2005-Oct-11 Tue
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| 2.41
| 2.44
| 2.41
| 2.44
|
|
| 78.4
| 78.4
| 0.2 |
2005-Oct-07 Fri
| ###
| 2.44
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
| 1,809,547
| 0
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| 2.43
| 2.45
| ###
| ###
| 3,989,055
| ###
| 32.0
| 32.0
| 0.0 |
2005-Oct-04 Tue
| 2.55
| 2.55
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2005-Oct-03 Mon
| 2.56
| 2.58
| 2.55
| 2.56
| 582,853
| ###
| ###
| ###
| 0.2 |
2005-Sep-30 Fri
| 2.55
| 2.57
| 2.53
| 2.55
|
|
| 67.7
| 67.7
| 0.2 |
2005-Sep-29 Thu
| 2.5
| 2.56
| 2.5
| 2.53
|
|
| 77.0
| 77.0
| ### |
2005-Sep-28 Wed
| 2.51
| 2.52
| 2.46
| 2.48
|
|
| 25.8
| 25.8
| 0.2 |
2005-Sep-27 Tue
| 2.55
| 2.57
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2005-Sep-26 Mon
| 2.55
| ###
| 2.47
| 2.56
|
|
| ###
| ###
| 0.2 |
2005-Sep-23 Fri
| ###
| ###
| 2.55
| 2.55
|
|
| 10.5
| 10.5
| 0.2 |
2005-Sep-22 Thu
| ###
| ###
| 2.58
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| 2.59
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| 2.55
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2005-Sep-16 Fri
| 2.5
| ###
| 2.5
| ###
| 2,683,587
| 3,354,483
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| 2.49
| 2.53
| 2.48
| 2.53
| 1,895,844
| 4,749,089
| ###
| ###
| ### |
2005-Sep-14 Wed
| 2.44
| 2.5
| 2.44
| 2.48
| 1,000,429
| 2,471,059
| 83.4
| 83.4
| 0.2 |
2005-Sep-13 Tue
| 2.45
| 2.47
| 2.43
| 2.45
| 945,041
| 2,315,350
| ###
| ###
| 0.2 |
2005-Sep-12 Mon
| ###
| 2.45
| ###
| 2.45
| 1,584,925
| ###
| ###
| ###
| 0.2 |
2005-Sep-09 Fri
| ###
| 2.4
| ###
| ###
| 1,417,281
| ###
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| 2.44
| 2.44
| ###
| ###
| 2,509,523
| ###
| 15.4
| 15.4
| 0.0 |
2005-Sep-07 Wed
| 2.42
| 2.48
| 2.42
| 2.44
| 2,984,986
| ###
| ###
| ###
| 0.2 |
2005-Sep-06 Tue
| ###
| 2.42
| ###
| 2.4
| 2,763,074
| ###
| 90.0
| 90.0
| ### |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 3,007,851
| 0
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
| 1,377,955
| 0
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
| 1,531,156
| 0
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
| 969,446
| 0
| 78.8
| 78.8
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 2.23
| 2.25
| ###
| 2.24
| 1,346,444
| 1,514,749
| ###
| ###
| ### |
2005-Aug-23 Tue
| 2.27
| 2.27
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2005-Aug-22 Mon
| 2.24
| 2.29
| 2.24
| 2.27
|
|
| 78.5
| 78.5
| 0.2 |
2005-Aug-19 Fri
| 2.25
| 2.25
| 2.2
| 2.24
|
|
| 27.4
| 27.4
| ### |
2005-Aug-18 Thu
| 2.22
| 2.26
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2005-Aug-17 Wed
| ###
| 2.24
| ###
| 2.23
| 2,571,040
| ###
| ###
| ###
| ### |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 1,068,583
| 0
| 72.8
| 72.8
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 1,831,477
| 0
| 74.4
| 74.4
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 1,207,940
| 0
| 81.2
| 81.2
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 1,699,058
| 0
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
| 3,604,452
| 0
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
| 1,271,040
| 0
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
| 2,717,481
| 0
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 759,646
| 0
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
| 1,389,623
| 0
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 2,791,457
| 0
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| 2
| 1,419,627
| 0
| ###
| ###
| 0.1 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
| 1,502,688
| 0
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| 1.955
| 637,445
| 0
| 19.5
| 19.5
| ### |
2005-Jul-08 Fri
| 1.945
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2005-Jul-07 Thu
| 2
| 2
| ###
| 1.945
| 1,977,128
| 1,977,128
| 12.8
| 12.8
| 0.1 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
| 3,535,443
| 0
| 80.8
| 80.8
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
| 3,467,420
| 0
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| 1.875
| 1.945
| 1.875
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2005-Jun-30 Thu
| 1.86
| ###
| 1.86
| 1.88
|
|
| ###
| ###
| 0.1 |
2005-Jun-29 Wed
| 1.88
| 1.89
| 1.855
| 1.86
|
|
| 29.0
| 29.0
| 0.1 |
2005-Jun-28 Tue
| 1.845
| 1.88
| 1.845
| 1.875
|
|
| ###
| ###
| ### |
2005-Jun-27 Mon
| ###
| 1.845
| ###
| 1.83
| 1,145,883
| 1,057,077
| ###
| ###
| ### |
2005-Jun-24 Fri
| 1.81
| 1.83
| 1.785
| 1.82
| 5,162,087
| 9,330,472
| ###
| ###
| ### |
2005-Jun-23 Thu
| ###
| ###
| 1.83
| 1.83
| 3,168,389
| 2,899,075
| 7.7
| 7.7
| ### |
2005-Jun-22 Wed
| ###
| 1.955
| ###
| ###
| 1,456,042
| 1,423,281
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 2,212,447
| 0
| 85.3
| 85.3
| 0.0 |
2005-Jun-20 Mon
| 1.885
| 1.925
| 1.885
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2005-Jun-17 Fri
| 1.88
| 1.885
| ###
| 1.885
|
|
| ###
| ###
| 0.1 |
2005-Jun-16 Thu
| 1.82
| ###
| 1.82
| 1.855
| 2,397,277
| 2,181,522
| ###
| ###
| 0.1 |
2005-Jun-15 Wed
| 1.85
| 1.86
| 1.84
| 1.85
|
|
| 69.2
| 69.2
| 0.1 |
2005-Jun-14 Tue
| ###
| 1.87
| 1.825
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2005-Jun-10 Fri
| 1.86
| ###
| ###
| ###
| 1,176,481
| 0
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| 1.86
| ###
| 1.84
| 1.85
| 1,343,583
| ###
| ###
| ###
| 0.1 |
2005-Jun-08 Wed
| 1.85
| ###
| 1.84
| 1.86
|
|
| ###
| ###
| 0.1 |
2005-Jun-07 Tue
| ###
| 1.925
| 1.85
| 1.85
| 933,844
| ###
| 10.0
| 10.0
| 0.1 |
2005-Jun-06 Mon
| 1.88
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 1.86
| 1.89
| 1.85
| 1.89
|
|
| 78.8
| 78.8
| ### |
2005-Jun-02 Thu
| 1.85
| ###
| 1.845
| ###
| 1,222,224
| ###
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| 1.8
| 1.85
| 1.8
| 1.84
| 657,352
| ###
| ###
| ###
| ### |
2005-May-31 Tue
| ###
| ###
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2005-May-30 Mon
| 1.825
| ###
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2005-May-27 Fri
| 1.84
| 1.85
| 1.82
| 1.825
| 1,320,154
| 2,422,482
| 21.5
| 21.5
| ### |
2005-May-26 Thu
| 1.84
| 1.86
| 1.825
| 1.825
| 717,981
| 1,322,879
| ###
| ###
| ### |
2005-May-25 Wed
| 1.875
| 1.88
| 1.825
| 1.84
| 848,523
| 1,571,888
| 18.0
| 18.0
| ### |
2005-May-24 Tue
| 1.885
| 1.885
| ###
| 1.88
| 780,241
| 735,377
| ###
| ###
| 0.1 |
2005-May-23 Mon
| 1.88
| 1.89
| 1.875
| 1.885
| 799,548
| 1,505,149
| 68.6
| 68.6
| 0.1 |
2005-May-20 Fri
| 1.88
| 1.885
| 1.84
| 1.84
|
|
| 14.2
| 14.2
| ### |
2005-May-19 Thu
| 1.86
| 1.88
| 1.85
| 1.88
|
|
| 76.0
| 76.0
| 0.1 |
2005-May-18 Wed
| 1.76
| 1.82
| ###
| 1.82
|
|
| 89.7
| 89.7
| ### |
2005-May-17 Tue
| 1.7
| 1.72
| ###
| 1.72
| 3,169,720
| 2,725,959
| 84.7
| 84.7
| 0.1 |
2005-May-16 Mon
| 1.78
| 1.79
| 1.75
| 1.75
| 571,928
| ###
| ###
| ###
| 0.1 |
2005-May-13 Fri
| 1.76
| 1.77
| 1.745
| 1.77
| 1,337,173
| 2,350,081
| 73.0
| 73.0
| ### |
2005-May-12 Thu
| 1.77
| 1.78
| 1.755
| 1.77
|
|
| ###
| ###
| ### |
2005-May-11 Wed
| 1.75
| 1.79
| ###
| 1.755
| 2,129,349
| ###
| ###
| ###
| 0.1 |
2005-May-10 Tue
| 1.675
| ###
| 1.675
| 1.72
|
|
| 89.6
| 89.6
| 0.1 |
2005-May-09 Mon
| 1.655
| 1.655
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2005-May-06 Fri
| ###
| ###
| ###
| 1.655
|
|
| 21.4
| 21.4
| 0.1 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 1,830,554
| 0
| ###
| ###
| 0.0 |
2005-May-03 Tue
| 1.72
| 1.74
| ###
| ###
| 2,308,352
| ###
| ###
| ###
| 0.0 |
2005-May-02 Mon
| 1.75
| 1.76
| ###
| ###
| 1,066,154
| ###
| 22.4
| 22.4
| 0.0 |
2005-Apr-29 Fri
| 1.79
| 1.8
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2005-Apr-28 Thu
| 1.8
| 1.81
| 1.78
| ###
| 2,175,646
| 3,905,284
| 75.0
| 75.0
| 0.0 |
2005-Apr-27 Wed
| 1.825
| 1.83
| 1.785
| 1.8
|
|
| ###
| ###
| 0.1 |
2005-Apr-26 Tue
| 1.83
| 1.84
| 1.81
| 1.81
| 1,013,028
| 1,848,776
| 34.0
| 34.0
| ### |
2005-Apr-22 Fri
| 1.845
| 1.85
| 1.77
| 1.82
| 2,716,780
| 4,917,371
| ###
| ###
| ### |
2005-Apr-21 Thu
| 1.84
| 1.85
| ###
| 1.81
|
|
| 21.3
| 21.3
| ### |
2005-Apr-20 Wed
| 1.89
| ###
| 1.86
| 1.86
|
|
| 20.6
| 20.6
| 0.1 |
2005-Apr-19 Tue
| 1.84
| 1.89
| 1.84
| 1.875
|
|
| ###
| ###
| ### |
2005-Apr-18 Mon
| 1.81
| 1.84
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2005-Apr-15 Fri
| ###
| ###
| 1.86
| ###
| 1,992,547
| ###
| 27.7
| 27.7
| 0.0 |
2005-Apr-14 Thu
| 1.945
| 1.955
| ###
| ###
| 1,946,476
| 1,902,680
| 33.4
| 33.4
| 0.0 |
2005-Apr-13 Wed
| 1.955
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| ###
| 1.945
| ###
| ###
| 1,491,346
| ###
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| 1.925
| 1.925
| 719,087
| 692,121
| 20.2
| 20.2
| 0.1 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
| 1,520,124
| 0
| 19.2
| 19.2
| 0.0 |
2005-Apr-06 Wed
| 1.955
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| 1.955
| ###
| 1.945
|
|
| 82.8
| 82.8
| 0.1 |
2005-Apr-04 Mon
| 1.955
| 1.955
| 1.885
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| 2
| ###
| ###
| 1.955
|
|
| 12.9
| 12.9
| ### |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2005-Mar-30 Wed
| 2
| ###
| ###
| ###
|
|
| 49.9
| 49.9
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 3,480,249
| 0
| 42.1
| 42.1
| 0.0 |
2005-Mar-22 Tue
| 2
| ###
| ###
| ###
| 8,123,326
| 0
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 779,424
| 0
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
| 1,304,040
| 0
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 1,852,074
| 0
| 79.4
| 79.4
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
| 1,258,241
| 0
| 84.5
| 84.5
| 0.0 |
2005-Mar-10 Thu
| 1.88
| ###
| 1.87
| ###
| 2,273,825
| 2,126,026
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| 1.89
| 1.89
|
|
| 20.6
| 20.6
| ### |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
| 621,442
| 0
| ###
| ###
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
| 1,543,940
| 0
| 29.5
| 29.5
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
| 4,266,074
| 0
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| 1.88
| 1.89
| 1.81
| 1.88
|
|
| ###
| ###
| 0.1 |
2005-Feb-28 Mon
| ###
| ###
| 1.89
| 1.89
|
|
| 31.9
| 31.9
| ### |
2005-Feb-25 Fri
| 1.88
| ###
| 1.87
| 1.89
| 2,617,572
| 2,447,429
| 72.1
| 72.1
| ### |
2005-Feb-24 Thu
| ###
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2005-Feb-23 Wed
| 2
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| 2
| 2
| 3,442,628
| 3,442,628
| 5.6
| 5.6
| 0.1 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
| 4,770,388
| 0
| 34.0
| 34.0
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
| 3,319,150
| 0
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 1,874,520
| 0
| 18.1
| 18.1
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 1,282,155
| 0
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
| 1,673,478
| 0
| 65.8
| 65.8
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2005-Feb-09 Wed
| ###
| 2.21
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Feb-08 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 2.22
| 2.22
| ###
| ###
| 1,397,675
| ###
| ###
| ###
| 0.0 |
|