End of day Prices (full format), 1824 Days for (DUI) DIVERSIFIED UNITED INVESTMENT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2010-Oct-07 Thu
| 2.84
| 2.84
| 2.83
| 2.84
| 86,257
| ###
| 65.8
| 65.8
| 0.2 |
2010-Oct-06 Wed
| 2.82
| 2.84
| 2.82
| 2.83
|
|
| 66.0
| 66.0
| 0.2 |
2010-Oct-05 Tue
| 2.82
| 2.83
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2010-Oct-04 Mon
| 2.82
| 2.84
| 2.81
| 2.84
|
|
| ###
| ###
| 0.2 |
2010-Oct-01 Fri
| 2.82
| 2.84
| 2.81
| 2.84
|
|
| 77.6
| 77.6
| 0.2 |
2010-Sep-30 Thu
| 2.84
| 2.84
| 2.83
| 2.83
| 40,979
| 116,175
| ###
| ###
| 0.2 |
2010-Sep-29 Wed
| 2.82
| 2.83
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2010-Sep-28 Tue
| 2.82
| 2.83
| 2.82
| 2.83
| 11,448
| 32,340
| 68.4
| 68.4
| 0.2 |
2010-Sep-27 Mon
| 2.82
| 2.83
| 2.82
| 2.83
| 13,629
| ###
| ###
| ###
| 0.2 |
2010-Sep-24 Fri
| 2.82
| 2.83
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-Sep-23 Thu
| 2.86
| 2.87
| 2.83
| 2.83
| 144,726
| ###
| 23.5
| 23.5
| 0.2 |
2010-Sep-22 Wed
| 2.84
| 2.86
| 2.84
| 2.86
|
|
| 74.1
| 74.1
| 0.2 |
2010-Sep-21 Tue
| 2.81
| 2.84
| 2.81
| 2.84
|
|
| ###
| ###
| 0.2 |
2010-Sep-20 Mon
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2010-Sep-17 Fri
| 2.8
| 2.81
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2010-Sep-16 Thu
| 2.8
| 2.82
| 2.79
| 2.8
| 50,377
| ###
| 77.7
| 77.7
| 0.2 |
2010-Sep-15 Wed
| 2.81
| 2.81
| 2.79
| 2.8
|
|
| 26.9
| 26.9
| 0.2 |
2010-Sep-14 Tue
| 2.86
| 2.86
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2010-Sep-13 Mon
| 2.83
| 2.84
| 2.83
| 2.84
| 63,354
| ###
| 70.2
| 70.2
| 0.2 |
2010-Sep-10 Fri
| 2.84
| 2.84
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2010-Sep-09 Thu
| 2.83
| 2.85
| 2.83
| 2.84
|
|
| ###
| ###
| 0.2 |
2010-Sep-08 Wed
| 2.84
| 2.84
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2010-Sep-07 Tue
| 2.84
| 2.85
| 2.8
| 2.8
| 13,176
| 37,222
| ###
| ###
| 0.2 |
2010-Sep-06 Mon
| 2.78
| 2.8
| 2.78
| 2.8
|
|
| 68.6
| 68.6
| 0.2 |
2010-Sep-03 Fri
| 2.78
| 2.78
| 2.78
| 2.78
|
|
| 65.9
| 65.9
| 0.2 |
2010-Sep-02 Thu
| 2.78
| 2.78
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2010-Sep-01 Wed
| 2.75
| 2.75
| 2.75
| 2.75
| 68,425
| ###
| 59.3
| 59.3
| ### |
2010-Aug-31 Tue
| 2.71
| 2.75
| 2.71
| 2.72
| 24,781
| 67,652
| 73.6
| 73.6
| 0.2 |
2010-Aug-30 Mon
| 2.75
| 2.75
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2010-Aug-27 Fri
| 2.78
| 2.78
| 2.78
| 2.78
| 2,657
| 7,386
| ###
| ###
| 0.2 |
2010-Aug-26 Thu
| 2.71
| 2.73
| 2.71
| 2.73
|
|
| ###
| ###
| ### |
2010-Aug-25 Wed
| 2.81
| 2.81
| 2.71
| 2.71
| 36,028
| ###
| 13.8
| 13.8
| ### |
2010-Aug-24 Tue
| 2.82
| 2.82
| 2.79
| 2.81
| 56,050
| 157,220
| 38.5
| 38.5
| ### |
2010-Aug-23 Mon
| ###
| ###
| 2.8
| 2.8
| 84,451
| ###
| 11.3
| 11.3
| 0.2 |
2010-Aug-20 Fri
| ###
| ###
| ###
| ###
| 24,370
| 0
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
| 48,571
| 0
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| ###
| ###
| ###
| ###
| 39,827
| 0
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
2010-Aug-12 Thu
| ###
| ###
| ###
| ###
| 12,679
| 0
| 70.9
| 70.9
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| ###
| ###
| 5,951
| 0
| 19.6
| 19.6
| 0.0 |
2010-Aug-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-05 Thu
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2010-Aug-04 Wed
| 3
| 3
| 3
| 3
| 19,353
| 58,059
| ###
| ###
| 0.2 |
2010-Aug-03 Tue
| ###
| ###
| 3
| 3
| 14,757
| ###
| 25.9
| 25.9
| 0.2 |
2010-Aug-02 Mon
| ###
| 3
| ###
| 3
| 5,479
| ###
| ###
| ###
| 0.2 |
2010-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| ###
| ###
| 17,845
| 0
| 21.2
| 21.2
| 0.0 |
2010-Jul-27 Tue
| 2.87
| ###
| 2.87
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2010-Jul-26 Mon
| 2.88
| 2.88
| 2.88
| 2.88
|
|
| 70.4
| 70.4
| 0.2 |
2010-Jul-23 Fri
| 2.84
| 2.88
| 2.84
| 2.88
|
|
| ###
| ###
| 0.2 |
2010-Jul-22 Thu
| 2.8
| 2.81
| 2.8
| 2.81
| 12,923
| 36,249
| ###
| ###
| ### |
2010-Jul-21 Wed
| 2.85
| 2.86
| 2.84
| 2.84
|
|
| 30.3
| 30.3
| 0.2 |
2010-Jul-20 Tue
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2010-Jul-19 Mon
| 2.84
| 2.85
| 2.8
| 2.8
| 54,772
| ###
| ###
| ###
| 0.2 |
2010-Jul-16 Fri
| 2.88
| 2.88
| 2.88
| 2.88
| 0
|
|
|
| 0.2 |
2010-Jul-15 Thu
| 2.88
| 2.88
| 2.83
| 2.88
| 83,623
| 238,743
| ###
| ###
| 0.2 |
2010-Jul-14 Wed
| 2.88
| 2.88
| 2.87
| 2.88
|
|
| 64.7
| 64.7
| 0.2 |
2010-Jul-13 Tue
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| 2.81
| ###
| 2.81
| 2.88
| 8,622
| ###
| 84.8
| 84.8
| 0.2 |
2010-Jul-09 Fri
| 2.8
| 2.84
| 2.8
| 2.84
|
|
| 79.0
| 79.0
| 0.2 |
2010-Jul-08 Thu
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-07 Wed
| 2.82
| 2.89
| 2.82
| 2.89
|
|
| 91.1
| 91.1
| ### |
2010-Jul-06 Tue
| 2.82
| 2.82
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2010-Jul-05 Mon
| 2.77
| 2.84
| 2.75
| 2.84
| 27,526
| ###
| ###
| ###
| 0.2 |
2010-Jul-02 Fri
| 2.85
| 2.85
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-Jul-01 Thu
| 2.85
| 2.85
| 2.85
| 2.85
| 6,980
| ###
| ###
| ###
| ### |
2010-Jun-30 Wed
| 2.88
| 2.89
| 2.88
| 2.89
| 15,453
| 44,581
| 66.6
| 66.6
| ### |
2010-Jun-29 Tue
| ###
| ###
| ###
| ###
| 23,142
| 0
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jun-25 Fri
| 2.87
| ###
| 2.86
| ###
| 21,277
| 30,426
| 89.6
| 89.6
| 0.0 |
2010-Jun-24 Thu
| ###
| ###
| ###
| ###
| 4,347
| 0
| 37.8
| 37.8
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-21 Mon
| ###
| ###
| ###
| ###
| 61,721
| 0
| 66.8
| 66.8
| 0.0 |
2010-Jun-18 Fri
| 2.89
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| 2.89
| ###
| 13,650
| 19,724
| 73.6
| 73.6
| 0.0 |
2010-Jun-16 Wed
| 2.88
| ###
| 2.88
| ###
| 16,424
| 23,650
| 73.5
| 73.5
| 0.0 |
2010-Jun-15 Tue
| 2.86
| 2.89
| 2.86
| 2.88
| 16,878
| 48,524
| ###
| ###
| 0.2 |
2010-Jun-11 Fri
| 2.87
| 2.87
| 2.87
| 2.87
|
|
| 71.0
| 71.0
| ### |
2010-Jun-10 Thu
| 2.8
| 2.85
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2010-Jun-09 Wed
| 2.81
| 2.81
| 2.8
| 2.8
| 24,745
| ###
| ###
| ###
| 0.2 |
2010-Jun-08 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-Jun-07 Mon
| 2.89
| 2.89
| 2.8
| 2.8
| 33,520
| ###
| ###
| ###
| 0.2 |
2010-Jun-04 Fri
| 2.89
| ###
| 2.89
| ###
| 7,520
| ###
| 72.6
| 72.6
| 0.0 |
2010-Jun-03 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 129
| ###
| ###
| ###
| 0.2 |
2010-Jun-02 Wed
| ###
| ###
| 2.81
| 2.81
|
|
| 9.1
| 9.1
| ### |
2010-Jun-01 Tue
| ###
| ###
| 2.73
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-31 Mon
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2010-May-28 Fri
| ###
| 3
| ###
| 3
| 7,529
| ###
| ###
| ###
| 0.2 |
2010-May-27 Thu
| ###
| ###
| ###
| ###
| 21,925
| 0
| ###
| ###
| 0.0 |
2010-May-26 Wed
| ###
| ###
| ###
| ###
| 14,675
| 0
| ###
| ###
| 0.0 |
2010-May-25 Tue
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2010-May-24 Mon
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-21 Fri
| 2.8
| 2.89
| 2.77
| 2.89
| 9,452
| 26,749
| ###
| ###
| ### |
2010-May-20 Thu
| ###
| ###
| 2.84
| 2.84
|
|
| 19.9
| 19.9
| 0.2 |
2010-May-19 Wed
| 3
| 3
| ###
| ###
| 30,555
| ###
| ###
| ###
| 0.0 |
2010-May-18 Tue
| ###
| ###
| 3
| 3
| 11,424
| ###
| ###
| ###
| 0.2 |
2010-May-17 Mon
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-14 Fri
| ###
| ###
| ###
| ###
| 22,048
| 0
| ###
| ###
| 0.0 |
2010-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2010-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-11 Tue
| ###
| ###
| ###
| ###
| 2,740
| 0
| 82.4
| 82.4
| 0.0 |
2010-May-10 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-07 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 20,725
| 66,320
| ###
| ###
| 0.2 |
2010-May-06 Thu
| 3.25
| 3.25
| ###
| 3.2
| 25,284
| 41,086
| 32.6
| 32.6
| 0.2 |
2010-May-05 Wed
| 3.25
| ###
| 3.23
| 3.27
| 33,246
| ###
| 70.7
| 70.7
| ### |
2010-May-04 Tue
| 3.23
| ###
| 3.23
| 3.25
| 20,456
| ###
| 86.2
| 86.2
| 0.2 |
2010-May-03 Mon
| ###
| ###
| 3.22
| 3.22
|
|
| 20.4
| 20.4
| 0.2 |
2010-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| ###
| ###
| 5,441
| 0
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| 3.4
| 3.45
| ###
| ###
| 48,142
| 83,044
| 26.6
| 26.6
| 0.0 |
2010-Apr-23 Fri
| 3.44
| 3.44
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2010-Apr-22 Thu
| 3.44
| 3.46
| 3.44
| 3.46
|
|
| ###
| ###
| 0.2 |
2010-Apr-21 Wed
| 3.41
| 3.48
| ###
| 3.48
|
|
| 82.2
| 82.2
| 0.2 |
2010-Apr-20 Tue
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2010-Apr-19 Mon
| 3.41
| 3.41
| ###
| ###
| 20,820
| ###
| ###
| ###
| 0.0 |
2010-Apr-16 Fri
| 3.4
| 3.41
| 3.4
| 3.41
| 3,620
| 12,326
| 74.3
| 74.3
| ### |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
| 77
| 0
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| ###
| 3.4
| ###
| ###
| 33,556
| 57,045
| 23.4
| 23.4
| 0.0 |
2010-Apr-13 Tue
| 3.48
| 3.48
| 3.4
| 3.4
|
|
| 23.9
| 23.9
| 0.2 |
2010-Apr-12 Mon
| 3.43
| 3.43
| ###
| ###
| 16,546
| 28,376
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| 3.5
| 3.5
| 3.49
| 3.49
|
|
| 29.6
| 29.6
| ### |
2010-Apr-08 Thu
| 3.48
| 3.53
| 3.48
| 3.53
|
|
| 80.1
| 80.1
| 0.3 |
2010-Apr-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Apr-06 Tue
| ###
| ###
| ###
| ###
| 56,358
| 0
| 74.0
| 74.0
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2010-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2010-Mar-29 Mon
| ###
| ###
| ###
| ###
| 15,526
| 0
| ###
| ###
| 0.0 |
2010-Mar-26 Fri
| 3.29
| 3.29
| 3.29
| 3.29
| 0
|
|
|
| ### |
2010-Mar-25 Thu
| 3.29
| 3.29
| 3.29
| 3.29
| 0
|
|
|
| ### |
2010-Mar-24 Wed
| 3.29
| 3.29
| 3.29
| 3.29
| 39,648
| 130,441
| ###
| ###
| ### |
2010-Mar-23 Tue
| 3.29
| ###
| 3.29
| 3.29
| 15,650
| 25,744
| 70.1
| 70.1
| ### |
2010-Mar-22 Mon
| ###
| ###
| 3.28
| 3.28
| 13,775
| ###
| 34.0
| 34.0
| 0.2 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2010-Mar-18 Thu
| ###
| ###
| ###
| ###
| 37,357
| 0
| 71.8
| 71.8
| 0.0 |
2010-Mar-17 Wed
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| ###
| 3.25
| ###
| 3.25
| 20,486
| 33,289
| ###
| ###
| 0.2 |
2010-Mar-15 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2010-Mar-12 Fri
| ###
| 3.2
| ###
| ###
| 13,777
| 22,043
| 70.0
| 70.0
| 0.0 |
2010-Mar-11 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 74.3
| 74.3
| 0.2 |
2010-Mar-10 Wed
| ###
| 3.2
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2010-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2010-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2010-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2010-Mar-03 Wed
| ###
| 3.2
| ###
| ###
| 11,441
| ###
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| 3.2
| 3.28
| 3.2
| 3.28
| 8,750
| 28,350
| 87.9
| 87.9
| 0.2 |
2010-Mar-01 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2010-Feb-26 Fri
| 3.25
| 3.25
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2010-Feb-25 Thu
| ###
| 3.2
| ###
| ###
| 10,784
| 17,254
| 45.8
| 45.8
| 0.0 |
2010-Feb-24 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2010-Feb-23 Tue
| 3.29
| 3.29
| 3.28
| 3.28
|
|
| 33.1
| 33.1
| 0.2 |
2010-Feb-22 Mon
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2010-Feb-19 Fri
| 3.28
| 3.28
| 3.25
| 3.28
| 12,786
| 41,746
| ###
| ###
| 0.2 |
2010-Feb-18 Thu
| ###
| 3.28
| ###
| 3.28
| 26,320
| ###
| 95.8
| 95.8
| 0.2 |
2010-Feb-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| ###
| ###
| 8,622
| 0
| ###
| ###
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
| 7,841
| 0
| 75.3
| 75.3
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2010-Feb-04 Thu
| ###
| ###
| ###
| ###
| 14,644
| 0
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2010-Feb-02 Tue
| ###
| ###
| ###
| ###
| 22,046
| 0
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| ###
| ###
| ###
| ###
| 28,225
| 0
| 35.0
| 35.0
| 0.0 |
2010-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2010-Jan-28 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2010-Jan-27 Wed
| 3.25
| 3.25
| ###
| 3.2
| 25,683
| ###
| 37.7
| 37.7
| 0.2 |
2010-Jan-25 Mon
| ###
| ###
| 3.25
| 3.25
|
|
| 17.5
| 17.5
| 0.2 |
2010-Jan-22 Fri
| ###
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2010-Jan-21 Thu
| 3.29
| ###
| 3.28
| ###
| 13,750
| 22,550
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2010-Jan-13 Wed
| 3.25
| 3.25
| 3.25
| 3.25
| 1,550
| ###
| ###
| ###
| 0.2 |
2010-Jan-12 Tue
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2010-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| 3.2
| 3.22
| 3.2
| 3.22
| 27,545
| ###
| 72.7
| 72.7
| 0.2 |
2010-Jan-07 Thu
| 3.22
| 3.22
| ###
| ###
| 25,650
| ###
| 23.1
| 23.1
| 0.0 |
2010-Jan-06 Wed
| ###
| ###
| 3.2
| 3.2
|
|
| 5.4
| 5.4
| 0.2 |
2010-Jan-05 Tue
| 3.2
| 3.25
| 3.2
| 3.25
| 683
| ###
| 75.0
| 75.0
| 0.2 |
2010-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2009-Dec-31 Thu
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2009-Dec-30 Wed
| 3.25
| 3.25
| 3.22
| 3.22
|
|
| 23.3
| 23.3
| 0.2 |
2009-Dec-29 Tue
| 3.22
| 3.22
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2009-Dec-24 Thu
| ###
| 3.22
| ###
| 3.22
| 4,387
| ###
| ###
| ###
| 0.2 |
2009-Dec-23 Wed
| ###
| ###
| ###
| ###
| 3,154
| 0
| 62.4
| 62.4
| 0.0 |
2009-Dec-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
| 24,226
| 0
| 80.6
| 80.6
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
| 18,778
| 0
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| ###
| ###
| 53,355
| 0
| 70.1
| 70.1
| 0.0 |
2009-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2009-Dec-09 Wed
| ###
| ###
| ###
| ###
| 44,140
| 0
| 27.6
| 27.6
| 0.0 |
2009-Dec-08 Tue
| ###
| ###
| ###
| ###
| 7,925
| 0
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| ###
| ###
| ###
| ###
| 248
| 0
| 78.0
| 78.0
| 0.0 |
2009-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2009-Dec-03 Thu
| ###
| ###
| ###
| ###
| 3,451
| 0
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| ###
| ###
| ###
| ###
| 13,687
| 0
| 69.2
| 69.2
| 0.0 |
2009-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2009-Nov-27 Fri
| ###
| ###
| ###
| ###
| 99,552
| 0
| 35.3
| 35.3
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| ###
| ###
| 6,684
| 0
| ###
| ###
| 0.0 |
2009-Nov-24 Tue
| ###
| ###
| ###
| ###
| 23,174
| 0
| 78.5
| 78.5
| 0.0 |
2009-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2009-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2009-Nov-18 Wed
| ###
| ###
| ###
| ###
| 42,550
| 0
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2009-Nov-16 Mon
| ###
| ###
| ###
| ###
| 19,885
| 0
| 29.1
| 29.1
| 0.0 |
2009-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2009-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2009-Nov-10 Tue
| ###
| ###
| ###
| ###
| 11,885
| 0
| ###
| ###
| 0.0 |
2009-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| ###
| ###
| 8,085
| 0
| 63.1
| 63.1
| 0.0 |
2009-Nov-05 Thu
| ###
| ###
| ###
| ###
| 6,620
| 0
| 77.0
| 77.0
| 0.0 |
2009-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| ###
| ###
| 3
| 3
| 71,370
| 107,055
| 14.7
| 14.7
| 0.2 |
2009-Oct-30 Fri
| ###
| ###
| ###
| ###
| 12,250
| 0
| 30.5
| 30.5
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
| 62,022
| 0
| 37.6
| 37.6
| 0.0 |
2009-Oct-21 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 17,087
| 54,678
| 67.4
| 67.4
| 0.2 |
2009-Oct-20 Tue
| ###
| 3.22
| ###
| 3.22
|
|
| 73.0
| 73.0
| 0.2 |
2009-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2009-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| ###
| ###
| 24,554
| 0
| 32.7
| 32.7
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
| 3,144
| 0
| 60.5
| 60.5
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
| 27,845
| 0
| ###
| ###
| 0.0 |
2009-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| ###
| ###
| ###
| ###
| 90,345
| 0
| 28.1
| 28.1
| 0.0 |
2009-Oct-08 Thu
| ###
| ###
| ###
| ###
| 17,522
| 0
| 61.8
| 61.8
| 0.0 |
2009-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2009-Oct-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
| 11,824
| 0
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| ###
| ###
| 1,629
| 0
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| ###
| ###
| 345
| 0
| 70.3
| 70.3
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| ###
| ###
| 21,755
| 0
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
| 31,785
| 0
| 26.3
| 26.3
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| ###
| ###
| ###
| ###
| 16,475
| 0
| 32.0
| 32.0
| 0.0 |
2009-Sep-10 Thu
| ###
| ###
| ###
| ###
| 30,524
| 0
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| 3
| ###
| 3
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2009-Sep-08 Tue
| ###
| ###
| ###
| ###
| 14,182
| 0
| ###
| ###
| 0.0 |
2009-Sep-07 Mon
| 2.87
| 2.87
| 2.87
| 2.87
| 25,429
| 72,981
| ###
| ###
| ### |
2009-Sep-04 Fri
| 2.87
| 2.87
| 2.87
| 2.87
|
|
| 68.7
| 68.7
| ### |
2009-Sep-03 Thu
| ###
| ###
| ###
| ###
| 28,771
| 0
| ###
| ###
| 0.0 |
2009-Sep-02 Wed
| ###
| 3
| 2.84
| 2.84
| 62,450
| 182,354
| 14.2
| 14.2
| 0.2 |
2009-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2009-Aug-28 Fri
| 3
| ###
| 3
| ###
| 38,050
| 57,075
| 73.6
| 73.6
| 0.0 |
2009-Aug-27 Thu
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-26 Wed
| ###
| ###
| ###
| ###
| 20,970
| 0
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| ###
| 3
| ###
| ###
| 68,970
| 103,455
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| 2.85
| ###
| 24,625
| ###
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| ###
| ###
| ###
| ###
| 27,227
| 0
| 38.9
| 38.9
| 0.0 |
2009-Aug-19 Wed
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| 2.88
| 2.89
|
|
| 34.6
| 34.6
| ### |
2009-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| 2.87
| ###
| 54,458
| 78,147
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| 2.87
| 2.87
| 85,650
| ###
| 21.8
| 21.8
| ### |
2009-Aug-12 Wed
| ###
| ###
| 2.85
| 2.85
| 18,750
| ###
| ###
| ###
| ### |
2009-Aug-11 Tue
| ###
| ###
| ###
| ###
| 15,077
| 0
| 25.4
| 25.4
| 0.0 |
2009-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| 3
| 3
|
|
| 31.2
| 31.2
| 0.2 |
2009-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| 3
| ###
| 3
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2009-Aug-04 Tue
| 2.82
| 2.85
| 2.82
| 2.83
| 26,380
| 74,787
| 76.0
| 76.0
| 0.2 |
2009-Aug-03 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 66.6
| 66.6
| 0.2 |
2009-Jul-31 Fri
| 2.8
| 2.84
| 2.74
| 2.8
|
|
| 65.1
| 65.1
| 0.2 |
2009-Jul-30 Thu
| 2.82
| 2.82
| 2.78
| 2.79
| 38,949
| 109,057
| 23.5
| 23.5
| ### |
2009-Jul-29 Wed
| 2.76
| 2.82
| 2.71
| 2.82
|
|
| ###
| ###
| ### |
2009-Jul-28 Tue
| 2.75
| 2.8
| 2.71
| 2.8
| 33,529
| 92,372
| ###
| ###
| 0.2 |
2009-Jul-27 Mon
| 2.83
| 2.84
| 2.74
| 2.75
| 18,125
| ###
| 15.7
| 15.7
| ### |
2009-Jul-24 Fri
| 2.7
| 2.84
| 2.7
| 2.84
|
|
| ###
| ###
| 0.2 |
2009-Jul-23 Thu
| 2.72
| 2.72
| ###
| ###
| 37,786
| 51,388
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| 2.75
| 2.77
| 2.75
| 2.77
| 25,451
| 70,244
| 73.9
| 73.9
| 0.2 |
2009-Jul-21 Tue
| 2.8
| 2.8
| 2.75
| 2.75
| 49,049
| ###
| 21.7
| 21.7
| ### |
2009-Jul-20 Mon
| 2.74
| 2.75
| 2.74
| 2.75
|
|
| 68.8
| 68.8
| ### |
2009-Jul-17 Fri
| 2.71
| 2.71
| 2.7
| 2.7
|
|
| 33.4
| 33.4
| 0.2 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
| 150
| 0
| 71.4
| 71.4
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| 2.59
| ###
| 13,824
| ###
| 62.4
| 62.4
| 0.0 |
2009-Jul-14 Tue
| 2.59
| 2.59
| 2.59
| 2.59
| 0
|
|
|
| 0.2 |
2009-Jul-13 Mon
| ###
| ###
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2009-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2009-Jul-09 Thu
| 2.59
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| 2.58
| 2.58
| 2.58
| 2.58
| 42,770
| 110,346
| ###
| ###
| 0.2 |
2009-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2009-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2009-Jul-03 Fri
| ###
| 2.7
| ###
| 2.7
|
|
| 78.6
| 78.6
| 0.2 |
2009-Jul-02 Thu
| 2.56
| ###
| 2.56
| ###
| 16,825
| ###
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| 2.57
| 2.57
| 2.56
| 2.56
|
|
| 28.4
| 28.4
| 0.2 |
2009-Jun-30 Tue
| 2.57
| ###
| 2.57
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2009-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2009-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| ###
| ###
| 7,825
| 0
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| 2.58
| ###
| 2.54
| 2.54
|
|
| 36.7
| 36.7
| ### |
2009-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| ###
| ###
| 8,340
| 0
| 75.4
| 75.4
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2009-Jun-16 Tue
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2009-Jun-15 Mon
| ###
| ###
| ###
| ###
| 13,340
| 0
| ###
| ###
| 0.0 |
2009-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| 2.54
| 2.54
|
|
| 16.3
| 16.3
| ### |
2009-Jun-10 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| 2.7
| 2.7
| ###
| ###
| 7,150
| 9,652
| 26.4
| 26.4
| 0.0 |
2009-Jun-05 Fri
| 2.52
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| 2.51
| 2.58
| 2.51
| 2.58
| 3,329
| 8,472
| ###
| ###
| 0.2 |
2009-Jun-03 Wed
| 2.5
| 2.54
| 2.5
| 2.54
| 31,388
| ###
| ###
| ###
| ### |
2009-Jun-02 Tue
| 2.51
| 2.55
| 2.51
| 2.51
|
|
| 66.2
| 66.2
| ### |
2009-Jun-01 Mon
| 2.51
| 2.54
| 2.47
| 2.49
| 21,750
| 54,483
| 22.2
| 22.2
| 0.2 |
2009-May-29 Fri
| 2.46
| 2.48
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2009-May-28 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2009-May-27 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 27,150
| 67,875
| ###
| ###
| 0.2 |
2009-May-26 Tue
| 2.47
| 2.5
| 2.45
| 2.45
| 23,474
| ###
| ###
| ###
| 0.2 |
2009-May-25 Mon
| 2.44
| 2.44
| 2.44
| 2.44
| 3,752
| 9,154
| 73.7
| 73.7
| 0.2 |
2009-May-22 Fri
| 2.45
| 2.45
| 2.45
| 2.45
| 7,848
| 19,227
| 72.4
| 72.4
| 0.2 |
2009-May-21 Thu
| 2.53
| 2.53
| 2.45
| 2.45
| 71,383
| 177,743
| 16.9
| 16.9
| 0.2 |
2009-May-20 Wed
| 2.51
| 2.51
| 2.51
| 2.51
|
|
| 74.2
| 74.2
| ### |
2009-May-19 Tue
| 2.5
| 2.55
| 2.5
| 2.55
|
|
| 82.4
| 82.4
| 0.2 |
2009-May-18 Mon
| 2.54
| 2.54
| 2.5
| 2.5
|
|
| 33.7
| 33.7
| 0.2 |
2009-May-15 Fri
| 2.5
| 2.58
| 2.5
| 2.58
|
|
| 86.2
| 86.2
| 0.2 |
2009-May-14 Thu
| 2.53
| 2.53
| 2.5
| 2.5
| 85,144
| ###
| ###
| ###
| 0.2 |
2009-May-13 Wed
| 2.55
| 2.59
| 2.55
| 2.59
|
|
| 77.1
| 77.1
| 0.2 |
2009-May-12 Tue
| 2.52
| 2.55
| 2.52
| 2.55
| 41,957
| ###
| 80.5
| 80.5
| 0.2 |
2009-May-11 Mon
| 2.52
| 2.52
| 2.5
| 2.5
| 25,947
| 65,126
| 34.6
| 34.6
| 0.2 |
2009-May-08 Fri
| 2.5
| 2.5
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-May-07 Thu
| 2.46
| 2.55
| 2.42
| 2.42
| 62,921
| 156,358
| ###
| ###
| 0.2 |
2009-May-06 Wed
| 2.42
| 2.45
| 2.4
| 2.42
| 22,850
| ###
| ###
| ###
| 0.2 |
2009-May-05 Tue
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2009-May-04 Mon
| ###
| 2.42
| ###
| 2.42
| 72,328
| ###
| 66.4
| 66.4
| 0.2 |
2009-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| ###
| ###
| 46,185
| 0
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2009-Apr-27 Mon
| 2.28
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2009-Apr-24 Fri
| 2.27
| ###
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2009-Apr-23 Thu
| 2.27
| ###
| 2.25
| 2.25
| 43,156
| 48,550
| ###
| ###
| ### |
2009-Apr-22 Wed
| 2.2
| 2.25
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
2009-Apr-21 Tue
| ###
| 2.22
| ###
| 2.2
|
|
| 75.5
| 75.5
| 0.2 |
2009-Apr-20 Mon
| ###
| 2.22
| ###
| 2.22
|
|
| 82.7
| 82.7
| 0.2 |
2009-Apr-17 Fri
| 2.23
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2009-Apr-16 Thu
| ###
| 2.21
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2009-Apr-15 Wed
| ###
| ###
| ###
| ###
| 1,114,623
| 0
| 75.3
| 75.3
| 0.0 |
2009-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2009-Apr-09 Thu
| ###
| ###
| ###
| ###
| 351,525
| 0
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| 2.22
| 2.22
| ###
| ###
| 57,820
| 64,180
| 18.7
| 18.7
| 0.0 |
2009-Apr-07 Tue
| 2.26
| 2.26
| 2.22
| 2.22
|
|
| 28.3
| 28.3
| 0.2 |
2009-Apr-06 Mon
| ###
| ###
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2009-Apr-03 Fri
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2009-Apr-02 Thu
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2009-Apr-01 Wed
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2009-Mar-31 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2009-Mar-30 Mon
| 2.21
| 2.21
| 2.21
| 2.21
| 0
|
|
|
| 0.2 |
2009-Mar-27 Fri
| ###
| ###
| 2.21
| 2.21
| 21,250
| 23,481
| ###
| ###
| 0.2 |
2009-Mar-26 Thu
| 2.26
| 2.26
| 2.26
| 2.26
| 0
|
|
|
| ### |
2009-Mar-25 Wed
| ###
| ###
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2009-Mar-24 Tue
| 2.25
| ###
| 2.25
| 2.25
| 36,049
| 40,555
| 72.3
| 72.3
| ### |
2009-Mar-23 Mon
| 2.2
| 2.25
| 2.2
| 2.25
| 6,540
| 14,551
| ###
| ###
| ### |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
| 1,840
| 0
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
| 4,450
| 0
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| 1.985
| 1.985
|
|
| 25.8
| 25.8
| ### |
2009-Mar-11 Wed
| 1.975
| 2
| 1.975
| 2
|
|
| ###
| ###
| 0.1 |
2009-Mar-10 Tue
| ###
| ###
| 1.945
| 1.945
| 37,445
| ###
| 24.2
| 24.2
| 0.1 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
| 22,172
| 0
| 8.5
| 8.5
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
| 1,380
| 0
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
| 27,781
| 0
| 31.8
| 31.8
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2009-Feb-24 Tue
| 2.25
| 2.25
| ###
| ###
| 51,079
| ###
| 12.9
| 12.9
| 0.0 |
2009-Feb-23 Mon
| 2.25
| 2.25
| 2.25
| 2.25
| 15,950
| 35,887
| 79.0
| 79.0
| ### |
2009-Feb-20 Fri
| 2.26
| 2.26
| 2.26
| 2.26
|
|
| 78.4
| 78.4
| ### |
2009-Feb-19 Thu
| 2.26
| 2.29
| 2.26
| 2.29
| 3,250
| ###
| 72.5
| 72.5
| ### |
2009-Feb-18 Wed
| 2.29
| 2.29
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2009-Feb-17 Tue
| 2.29
| 2.29
| 2.29
| 2.29
| 0
|
|
|
| ### |
2009-Feb-16 Mon
| ###
| ###
| 2.29
| 2.29
|
|
| 15.6
| 15.6
| ### |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
| 850
| 0
| ###
| ###
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
| 10,175
| 0
| 21.6
| 21.6
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
| 11,375
| 0
| 72.9
| 72.9
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-09 Mon
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| 72.0
| 72.0
| 0.2 |
2009-Feb-06 Fri
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2009-Feb-05 Thu
| 2.28
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2009-Feb-04 Wed
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2009-Feb-03 Tue
| 2.21
| ###
| 2.21
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| 2.27
| 2.27
| 2,220
| ###
| 27.7
| 27.7
| 0.2 |
2009-Jan-30 Fri
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2009-Jan-28 Wed
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 70.9
| 70.9
| ### |
2009-Jan-27 Tue
| ###
| ###
| 2.25
| 2.28
| 33,050
| 37,181
| 29.8
| 29.8
| 0.2 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
| 2,558
| 0
| 35.1
| 35.1
| 0.0 |
2009-Jan-19 Mon
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| 77.2
| 77.2
| 0.2 |
2009-Jan-16 Fri
| ###
| 2.48
| ###
| 2.42
|
|
| 84.7
| 84.7
| 0.2 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
| 24,250
| 0
| ###
| ###
| 0.0 |
2009-Jan-14 Wed
| 2.41
| 2.41
| 2.41
| 2.41
|
|
| 67.8
| 67.8
| 0.2 |
2009-Jan-13 Tue
| ###
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
| 34,750
| 0
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| ###
| 2.46
| ###
| 2.46
|
|
| 85.6
| 85.6
| 0.2 |
2009-Jan-08 Thu
| 2.42
| 2.42
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2009-Jan-07 Wed
| 2.43
| 2.44
| 2.43
| 2.44
| 22,240
| 54,154
| ###
| ###
| 0.2 |
2009-Jan-06 Tue
| 2.43
| 2.43
| 2.43
| 2.43
|
|
| 64.9
| 64.9
| ### |
2009-Jan-05 Mon
| 2.46
| 2.5
| 2.43
| 2.43
| 51,159
| ###
| ###
| ###
| ### |
2009-Jan-02 Fri
| 2.46
| 2.46
| 2.46
| 2.46
| 3,840
| 9,446
| 63.4
| 63.4
| 0.2 |
2008-Dec-31 Wed
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 0.2 |
2008-Dec-30 Tue
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 0.2 |
2008-Dec-29 Mon
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| 67.6
| 67.6
| 0.2 |
2008-Dec-24 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 63.7
| 63.7
| ### |
2008-Dec-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-18 Thu
| 2.46
| 2.46
| ###
| ###
| 18,942
| ###
| 12.7
| 12.7
| 0.0 |
2008-Dec-17 Wed
| 2.43
| 2.43
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2008-Dec-16 Tue
| 2.42
| 2.42
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2008-Dec-12 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 3,025
| ###
| ###
| ###
| ### |
2008-Dec-10 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 10,074
| 24,177
| 66.9
| 66.9
| ### |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| 2.25
| ###
| 12,525
| ###
| 69.4
| 69.4
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
| 49,786
| 0
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| 2.4
| 2.4
| ###
| ###
| 16,326
| ###
| ###
| ###
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2008-Dec-01 Mon
| 2.4
| 2.53
| 2.4
| 2.53
|
|
| 90.5
| 90.5
| ### |
2008-Nov-28 Fri
| ###
| 2.4
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
| 19,020
| 0
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| 2.26
| 2.28
| 53,424
| ###
| ###
| ###
| 0.2 |
2008-Nov-21 Fri
| ###
| ###
| 2.25
| ###
| 31,020
| ###
| 68.8
| 68.8
| 0.0 |
2008-Nov-20 Thu
| 2.51
| 2.51
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2008-Nov-19 Wed
| ###
| ###
| 2.56
| 2.56
|
|
| 43.0
| 43.0
| 0.2 |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2008-Nov-14 Fri
| 2.7
| 2.71
| ###
| ###
| 12,445
| ###
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-11 Tue
| 2.75
| 2.75
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2008-Nov-10 Mon
| 2.72
| 2.72
| 2.72
| 2.72
| 0
|
|
|
| 0.2 |
2008-Nov-07 Fri
| 2.75
| 2.75
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2008-Nov-06 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2008-Nov-05 Wed
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2008-Nov-04 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2008-Nov-03 Mon
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2008-Oct-31 Fri
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 63.1
| 63.1
| 0.2 |
2008-Oct-30 Thu
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2008-Oct-29 Wed
| 2.7
| 2.7
| 2.7
| 2.7
| 8,050
| ###
| ###
| ###
| 0.2 |
2008-Oct-28 Tue
| 2.51
| 2.51
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2008-Oct-27 Mon
| 2.74
| 2.74
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Oct-24 Fri
| 2.85
| 2.85
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2008-Oct-23 Thu
| 2.8
| 2.8
| 2.75
| 2.8
| 22,920
| ###
| ###
| ###
| 0.2 |
2008-Oct-22 Wed
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2008-Oct-21 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2008-Oct-20 Mon
| 2.73
| 2.73
| 2.73
| 2.73
| 9,776
| 26,688
| ###
| ###
| ### |
2008-Oct-17 Fri
| 2.73
| 2.75
| 2.73
| 2.73
| 10,748
| 29,449
| ###
| ###
| ### |
2008-Oct-16 Thu
| ###
| ###
| 2.73
| 2.73
| 24,070
| 32,855
| ###
| ###
| ### |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2008-Oct-14 Tue
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| 2.82
| 2.82
| 2.75
| 2.75
|
|
| 23.2
| 23.2
| ### |
2008-Oct-10 Fri
| ###
| ###
| 2.83
| 2.83
| 48,475
| ###
| 52.0
| 52.0
| 0.2 |
2008-Oct-09 Thu
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2008-Oct-08 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2008-Oct-07 Tue
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| ###
| ###
| 27,182
| 0
| 29.0
| 29.0
| 0.0 |
2008-Sep-29 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2008-Sep-26 Fri
| 3.2
| ###
| 3.2
| ###
| 282
| 451
| 89.4
| 89.4
| 0.0 |
2008-Sep-25 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Sep-24 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2008-Sep-23 Tue
| 3.2
| 3.2
| ###
| 3.2
| 66,672
| 106,675
| ###
| ###
| 0.2 |
2008-Sep-22 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2008-Sep-19 Fri
| ###
| 3.2
| ###
| 3.2
| 5,478
| ###
| ###
| ###
| 0.2 |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Sep-16 Tue
| ###
| 3.2
| ###
| 3.2
| 18,640
| 29,824
| ###
| ###
| 0.2 |
2008-Sep-15 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 81.6
| 81.6
| 0.2 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
| 320
| 0
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| 3.25
| 3.25
| 3.25
| 3.25
| 6,450
| ###
| 80.7
| 80.7
| 0.2 |
2008-Sep-10 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2008-Sep-09 Tue
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2008-Sep-08 Mon
| 3.27
| 3.27
| 3.27
| 3.27
| 9,550
| 31,228
| 62.2
| 62.2
| ### |
2008-Sep-05 Fri
| ###
| ###
| ###
| ###
| 10,580
| 0
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
| 881
| 0
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
| 2,950
| 0
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
| 1,540
| 0
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
| 4,174
| 0
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Aug-27 Wed
| ###
| ###
| 3.2
| 3.2
| 12,785
| 20,456
| ###
| ###
| 0.2 |
2008-Aug-26 Tue
| 3.27
| 3.27
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2008-Aug-25 Mon
| ###
| ###
| ###
| ###
| 11,050
| 0
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 3.25
| 3.25
| 3.2
| 3.2
| 10,025
| ###
| 18.9
| 18.9
| 0.2 |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-20 Wed
| 3.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-19 Tue
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2008-Aug-18 Mon
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2008-Aug-15 Fri
| ###
| ###
| 3.25
| 3.25
|
|
| 24.5
| 24.5
| 0.2 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2008-Aug-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| ###
| ###
| 9,224
| 0
| 41.6
| 41.6
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| 3.25
| ###
| ###
| 38,724
| 62,926
| 71.8
| 71.8
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2008-Jul-25 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2008-Jul-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
| 76,744
| 0
| 77.9
| 77.9
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 45.7
| 45.7
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
| 3,870
| 0
| 65.3
| 65.3
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
| 20,350
| 0
| 37.4
| 37.4
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2008-Jul-03 Thu
| 3.2
| 3.2
| ###
| ###
| 25,350
| ###
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
| 11,424
| 0
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
| 17,855
| 0
| 31.7
| 31.7
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
| 15,857
| 0
| 37.9
| 37.9
| 0.0 |
2008-Jun-27 Fri
| 3.4
| 3.42
| ###
| ###
| 31,320
| 53,557
| 27.9
| 27.9
| 0.0 |
2008-Jun-26 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 15,350
| ###
| 63.9
| 63.9
| 0.2 |
2008-Jun-25 Wed
| ###
| 3.4
| ###
| 3.4
| 659
| 1,120
| ###
| ###
| 0.2 |
2008-Jun-24 Tue
| 3.45
| 3.45
| ###
| ###
| 35,525
| 61,280
| 27.3
| 27.3
| 0.0 |
2008-Jun-23 Mon
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| 34.4
| 34.4
| 0.2 |
2008-Jun-20 Fri
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Jun-19 Thu
| 3.42
| 3.45
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2008-Jun-18 Wed
| 3.4
| 3.43
| 3.4
| 3.43
| 25,454
| 86,925
| 72.1
| 72.1
| 0.2 |
2008-Jun-17 Tue
| 3.49
| 3.5
| 3.49
| 3.5
| 20,178
| 70,522
| ###
| ###
| 0.3 |
2008-Jun-16 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2008-Jun-13 Fri
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 72.2
| 72.2
| 0.3 |
2008-Jun-12 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2008-Jun-11 Wed
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2008-Jun-10 Tue
| 3.55
| 3.59
| 3.55
| 3.59
|
|
| 82.1
| 82.1
| ### |
2008-Jun-06 Fri
| 3.58
| ###
| 3.58
| 3.59
|
|
| 73.0
| 73.0
| ### |
2008-Jun-05 Thu
| 3.72
| 3.72
| ###
| ###
| 39,783
| ###
| 20.5
| 20.5
| 0.0 |
2008-Jun-04 Wed
| 3.72
| 3.72
| 3.72
| 3.72
| 2,152
| ###
| ###
| ###
| 0.3 |
2008-Jun-03 Tue
| 3.72
| 3.72
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
2008-Jun-02 Mon
| 3.72
| 3.72
| 3.72
| 3.72
|
|
| 73.2
| 73.2
| 0.3 |
2008-May-30 Fri
| 3.8
| 3.8
| 3.72
| 3.72
| 11,058
| 41,578
| 20.0
| 20.0
| 0.3 |
2008-May-29 Thu
| 3.8
| 3.85
| 3.8
| 3.85
|
|
| 75.0
| 75.0
| 0.3 |
2008-May-28 Wed
| 3.79
| 3.8
| 3.79
| 3.8
|
|
| ###
| ###
| ### |
2008-May-27 Tue
| 3.77
| 3.77
| 3.77
| 3.77
|
|
| ###
| ###
| ### |
2008-May-26 Mon
| 3.85
| 3.85
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2008-May-23 Fri
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2008-May-22 Thu
| 3.8
| 3.85
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-May-21 Wed
| 3.8
| 3.85
| 3.8
| 3.85
|
|
| 75.9
| 75.9
| 0.3 |
2008-May-20 Tue
| 3.85
| 3.85
| 3.85
| 3.85
| 1,424
| 5,482
| ###
| ###
| 0.3 |
2008-May-19 Mon
| 3.87
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-16 Fri
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 65.2
| 65.2
| 0.3 |
2008-May-15 Thu
| 3.75
| 3.75
| 3.75
| 3.75
| 0
|
|
|
| 0.3 |
2008-May-14 Wed
| 3.77
| 3.77
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2008-May-13 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2008-May-12 Mon
| 3.72
| 3.72
| 3.7
| 3.7
| 2,853
| 10,584
| 32.5
| 32.5
| 0.3 |
2008-May-09 Fri
| 3.72
| 3.72
| 3.72
| 3.72
|
|
| 64.2
| 64.2
| 0.3 |
2008-May-08 Thu
| 3.79
| 3.79
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2008-May-07 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2008-May-06 Tue
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2008-May-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-01 Thu
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-29 Tue
| 3.59
| 3.85
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| 3.55
| 3.59
| 3.55
| 3.59
|
|
| 78.1
| 78.1
| ### |
2008-Apr-24 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2008-Apr-23 Wed
| 3.48
| 3.5
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2008-Apr-22 Tue
| 3.5
| 3.5
| 3.48
| 3.48
|
|
| 36.5
| 36.5
| 0.2 |
2008-Apr-21 Mon
| 3.48
| 3.48
| 3.48
| 3.48
| 0
|
|
|
| 0.2 |
2008-Apr-18 Fri
| 3.55
| 3.55
| 3.48
| 3.48
| 7,958
| 27,972
| 20.4
| 20.4
| 0.2 |
2008-Apr-17 Thu
| 3.55
| 3.55
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2008-Apr-16 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
| 29,285
| 0
| 73.5
| 73.5
| 0.0 |
2008-Apr-14 Mon
| 3.45
| 3.45
| ###
| ###
| 104,426
| ###
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| 3.5
| 3.5
| 3.48
| 3.48
| 19,289
| ###
| ###
| ###
| 0.2 |
2008-Apr-10 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2008-Apr-09 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 8,750
| 30,625
| 74.6
| 74.6
| 0.3 |
2008-Apr-08 Tue
| 3.48
| 3.48
| 3.48
| 3.48
| 0
|
|
|
| 0.2 |
2008-Apr-07 Mon
| 3.52
| 3.55
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2008-Apr-04 Fri
| 3.49
| 3.52
| 3.49
| 3.52
|
|
| ###
| ###
| ### |
2008-Apr-03 Thu
| 3.46
| ###
| 3.46
| 3.48
|
|
| 68.5
| 68.5
| 0.2 |
2008-Apr-02 Wed
| 3.54
| ###
| 3.46
| 3.46
|
|
| 26.3
| 26.3
| 0.2 |
2008-Apr-01 Tue
| 3.44
| 3.5
| 3.42
| 3.42
| 11,088
| ###
| 33.9
| 33.9
| 0.2 |
2008-Mar-31 Mon
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| 68.5
| 68.5
| 0.2 |
2008-Mar-28 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2008-Mar-27 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 270
| ###
| 61.8
| 61.8
| 0.2 |
2008-Mar-26 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 69.0
| 69.0
| 0.2 |
2008-Mar-25 Tue
| 3.48
| 3.48
| ###
| ###
| 17,254
| 30,021
| 17.9
| 17.9
| 0.0 |
2008-Mar-20 Thu
| 3.4
| 3.4
| ###
| ###
| 5,725
| ###
| 37.4
| 37.4
| 0.0 |
2008-Mar-19 Wed
| 3.4
| 3.5
| 3.26
| 3.4
| 115,128
| ###
| 69.1
| 69.1
| 0.2 |
2008-Mar-18 Tue
| 3.54
| 3.54
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2008-Mar-17 Mon
| 3.58
| 3.58
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2008-Mar-14 Fri
| 3.54
| 3.54
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2008-Mar-13 Thu
| 3.53
| ###
| 3.53
| 3.58
|
|
| ###
| ###
| 0.3 |
2008-Mar-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| 3.57
| ###
| 9,954
| ###
| 77.9
| 77.9
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| ###
| 20,026
| 0
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2008-Mar-04 Tue
| 3.75
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
| 38,275
| 0
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
| 15,945
| 0
| 65.9
| 65.9
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| 3.57
| ###
| 45,049
| ###
| 24.5
| 24.5
| 0.0 |
2008-Feb-22 Fri
| 3.58
| 3.72
| 3.58
| 3.72
|
|
| ###
| ###
| 0.3 |
2008-Feb-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-19 Tue
| 3.58
| ###
| 3.55
| ###
| 25,085
| 44,525
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
| 17,250
| 0
| 74.6
| 74.6
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| ###
| ###
| 21,940
| 0
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-07 Thu
| 3.8
| 3.8
| 3.7
| 3.7
|
|
| 20.4
| 20.4
| 0.3 |
2008-Feb-06 Wed
| 3.81
| 3.83
| 3.8
| 3.8
| 31,926
| ###
| ###
| ###
| ### |
2008-Feb-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2008-Feb-01 Fri
| 3.8
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| 3.75
| 3.75
| 3.7
| 3.75
|
|
| 67.6
| 67.6
| 0.3 |
2008-Jan-30 Wed
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-Jan-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-25 Fri
| ###
| 3.8
| ###
| 3.75
|
|
| 63.0
| 63.0
| 0.3 |
2008-Jan-24 Thu
| ###
| ###
| 3.58
| 3.58
| 20,557
| ###
| 25.3
| 25.3
| 0.3 |
2008-Jan-23 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 11,420
| 39,970
| 58.3
| 58.3
| 0.3 |
2008-Jan-22 Tue
| 3.7
| 3.7
| ###
| 3.5
|
|
| 48.0
| 48.0
| 0.3 |
2008-Jan-21 Mon
| 3.7
| 3.74
| 3.7
| 3.74
|
|
| ###
| ###
| 0.3 |
2008-Jan-18 Fri
| 3.8
| ###
| 3.7
| 3.7
|
|
| 27.1
| 27.1
| 0.3 |
2008-Jan-17 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2008-Jan-16 Wed
| 3.75
| 3.75
| 3.7
| 3.7
| 10,746
| 40,028
| ###
| ###
| 0.3 |
2008-Jan-15 Tue
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 75.9
| 75.9
| 0.3 |
2008-Jan-14 Mon
| ###
| ###
| 3.7
| 3.7
| 19,146
| 35,420
| 10.1
| 10.1
| 0.3 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| 3.81
| ###
| 40,244
| ###
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 4
| 4
| 4
| 4
| 4,381
| 17,524
| 77.1
| 77.1
| 0.3 |
2008-Jan-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-03 Thu
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2008-Jan-02 Wed
| 4
| 4
| 4
| 4
| 3,029
| ###
| ###
| ###
| 0.3 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
| 1,027
| 0
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2007-Dec-24 Mon
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2007-Dec-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-20 Thu
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2007-Dec-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| 4
| ###
| 16,677
| 33,354
| 75.8
| 75.8
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| 4
| 4
| 4,826
| 9,652
| ###
| ###
| 0.3 |
2007-Dec-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
| 11,686
| 0
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
| 35,284
| 0
| 81.4
| 81.4
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
| 19,628
| 0
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
| 4,120
| 0
| 74.3
| 74.3
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
| 10,770
| 0
| 45.8
| 45.8
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2007-Nov-20 Tue
| ###
| 4.25
| ###
| ###
| 13,673
| 29,055
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 2,352
| 9,878
| ###
| ###
| ### |
2007-Nov-14 Wed
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
| 7,244
| 0
| 67.6
| 67.6
| 0.0 |
2007-Nov-12 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2007-Nov-09 Fri
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 66.8
| 66.8
| ### |
2007-Nov-08 Thu
| 4.2
| 4.2
| ###
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2007-Nov-07 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2007-Nov-06 Tue
| 4.23
| 4.23
| 4.2
| 4.2
| 15,185
| ###
| 26.7
| 26.7
| ### |
2007-Nov-05 Mon
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 80.6
| 80.6
| ### |
2007-Nov-02 Fri
| 4.23
| 4.25
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
2007-Nov-01 Thu
| 4.25
| 4.25
| 4.23
| 4.25
|
|
| 58.6
| 58.6
| ### |
2007-Oct-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-30 Tue
| 4.23
| 4.23
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2007-Oct-29 Mon
| 4.26
| 4.26
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
| 23
| 0
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 4,650
| ###
| 70.3
| 70.3
| ### |
2007-Oct-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-23 Tue
| 4.22
| ###
| 4.22
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
| 65,975
| 0
| 11.6
| 11.6
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2007-Oct-18 Thu
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 4.27
| ###
| 4.25
| ###
| 21,250
| 45,156
| 76.2
| 76.2
| 0.0 |
2007-Oct-16 Tue
| 4.28
| 4.28
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2007-Oct-15 Mon
| 4.28
| 4.29
| 4.28
| 4.29
|
|
| ###
| ###
| ### |
2007-Oct-12 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-11 Thu
| 4.25
| 4.29
| 4.25
| 4.26
|
|
| 62.0
| 62.0
| 0.3 |
2007-Oct-10 Wed
| 4.2
| ###
| 4.2
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2007-Oct-09 Tue
| 4.2
| 4.25
| 4.2
| 4.25
|
|
| 78.6
| 78.6
| ### |
2007-Oct-08 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 7,850
| 32,970
| 67.7
| 67.7
| ### |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2007-Oct-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
| 18,458
| 0
| 30.9
| 30.9
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
| 11,248
| 0
| 71.2
| 71.2
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
| 34,659
| 0
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
| 10,273
| 0
| 61.4
| 61.4
| 0.0 |
2007-Sep-20 Thu
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| 3.88
| 3.88
|
|
| ###
| ###
| 0.3 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
| 9,425
| 0
| 80.0
| 80.0
| 0.0 |
2007-Sep-17 Mon
| ###
| 4
| ###
| ###
| 14,875
| 29,750
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2007-Sep-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2007-Sep-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| 3.85
| 3.87
| 13,871
| ###
| 28.9
| 28.9
| ### |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
| 9,321
| 0
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| ###
| 4
| 3.84
| 3.84
| 38,579
| 151,229
| ###
| ###
| 0.3 |
2007-Sep-03 Mon
| ###
| 4
| ###
| 4
|
|
| 67.7
| 67.7
| 0.3 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
| 7,259
| 0
| 54.5
| 54.5
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| ###
| ###
| 21,628
| 0
| 30.5
| 30.5
| 0.0 |
2007-Aug-29 Wed
| 4
| 4
| 4
| 4
|
|
| 60.0
| 60.0
| 0.3 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
| 9,951
| 0
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-23 Thu
| ###
| 4
| ###
| 4
| 32,389
| 64,778
| ###
| ###
| 0.3 |
2007-Aug-22 Wed
| 3.85
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| 3.8
| 3.8
| 3.8
| 3.8
| 11,875
| 45,125
| 62.6
| 62.6
| ### |
2007-Aug-20 Mon
| 3.8
| ###
| 3.8
| 3.8
| 11,125
| ###
| ###
| ###
| ### |
2007-Aug-17 Fri
| 3.78
| 3.78
| 3.78
| 3.78
| 1,875
| 7,087
| ###
| ###
| 0.3 |
2007-Aug-16 Thu
| ###
| ###
| 3.75
| 3.75
| 21,355
| 40,040
| ###
| ###
| 0.3 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2007-Aug-14 Tue
| 4
| 4
| 4
| 4
|
|
| 77.9
| 77.9
| 0.3 |
2007-Aug-13 Mon
| ###
| 4
| ###
| 4
| 6,026
| 12,052
| 82.9
| 82.9
| 0.3 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
| 10,787
| 0
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
| 11,725
| 0
| 56.6
| 56.6
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| 49.4
| 49.4
| 0.0 |
2007-Aug-03 Fri
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2007-Aug-02 Thu
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2007-Aug-01 Wed
| ###
| ###
| 4
| 4
|
|
| 47.3
| 47.3
| 0.3 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 14,676
| 0
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 1,223
| 0
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 170
| 0
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| 4
| ###
| 4
|
|
| 70.2
| 70.2
| 0.3 |
2007-Jul-05 Thu
| 4
| 4
| 4
| 4
| 2,181
| 8,724
| 62.1
| 62.1
| 0.3 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2007-Jul-02 Mon
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
| 550
| 0
| 59.7
| 59.7
| 0.0 |
2007-Jun-28 Thu
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
| 8,750
| 0
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 9,482
| 0
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-21 Thu
| 4
| 4
| ###
| ###
| 9,783
| ###
| 32.9
| 32.9
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
| 31,250
| 0
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 4
| 4
| 3.85
| 3.85
|
|
| 11.8
| 11.8
| 0.3 |
2007-Jun-15 Fri
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| 4
| 4
| 4
| 4
|
|
| 66.9
| 66.9
| 0.3 |
2007-Jun-13 Wed
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2007-Jun-12 Tue
| 4
| 4
| ###
| ###
| 20,743
| 41,486
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| 4
| 4
| 4
| 4
| 2,241
| ###
| 66.0
| 66.0
| 0.3 |
2007-Jun-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
| 35,783
| 0
| 68.1
| 68.1
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
| 25,742
| 0
| ###
| ###
| 0.0 |
2007-May-30 Wed
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2007-May-29 Tue
| 3.85
| 3.85
| 3.83
| 3.83
|
|
| 30.6
| 30.6
| ### |
2007-May-28 Mon
| 3.85
| 3.85
| 3.85
| 3.85
| 50
| ###
| ###
| ###
| 0.3 |
2007-May-25 Fri
| 3.85
| 3.85
| 3.83
| 3.83
| 9,940
| ###
| 30.2
| 30.2
| ### |
2007-May-24 Thu
| 3.85
| 3.85
| 3.85
| 3.85
| 12,355
| ###
| 73.2
| 73.2
| 0.3 |
2007-May-23 Wed
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| 65.3
| 65.3
| 0.3 |
2007-May-22 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-21 Mon
| 3.79
| ###
| 3.77
| 3.78
| 29,159
| ###
| ###
| ###
| 0.3 |
2007-May-18 Fri
| 3.84
| 3.84
| 3.79
| 3.79
| 8,940
| ###
| 27.7
| 27.7
| ### |
2007-May-17 Thu
| 3.87
| 3.87
| 3.77
| 3.77
| 6,154
| ###
| 13.2
| 13.2
| ### |
2007-May-16 Wed
| 3.82
| 3.87
| 3.81
| 3.87
|
|
| 79.1
| 79.1
| ### |
2007-May-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-10 Thu
| 3.8
| 3.88
| 3.8
| 3.88
|
|
| ###
| ###
| 0.3 |
2007-May-09 Wed
| 3.77
| 3.81
| 3.77
| 3.77
| 13,077
| ###
| 66.6
| 66.6
| ### |
2007-May-08 Tue
| 3.8
| 3.81
| 3.78
| 3.81
| 11,670
| 44,287
| 72.4
| 72.4
| 0.3 |
2007-May-07 Mon
| 3.81
| 3.81
| 3.75
| 3.75
| 8,175
| ###
| 22.9
| 22.9
| 0.3 |
2007-May-04 Fri
| 3.76
| 3.84
| 3.76
| 3.84
|
|
| ###
| ###
| 0.3 |
2007-May-03 Thu
| 3.8
| 3.8
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2007-May-02 Wed
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 62.0
| 62.0
| ### |
2007-May-01 Tue
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2007-Apr-30 Mon
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2007-Apr-27 Fri
| 3.78
| 3.78
| 3.78
| 3.78
|
|
| 71.7
| 71.7
| 0.3 |
2007-Apr-26 Thu
| 3.8
| 3.85
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2007-Apr-24 Tue
| 3.8
| 3.8
| 3.8
| 3.8
| 2,082
| ###
| 69.8
| 69.8
| ### |
2007-Apr-23 Mon
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 69.8
| 69.8
| ### |
2007-Apr-20 Fri
| 3.75
| 3.8
| 3.75
| 3.75
| 8,320
| ###
| ###
| ###
| 0.3 |
2007-Apr-19 Thu
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 76.6
| 76.6
| 0.3 |
2007-Apr-18 Wed
| 3.85
| 3.85
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-Apr-17 Tue
| ###
| 3.7
| ###
| 3.7
| 3,622
| ###
| 84.1
| 84.1
| 0.3 |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Apr-13 Fri
| 3.75
| 3.75
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2007-Apr-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-11 Wed
| 3.75
| 3.75
| 3.7
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-Apr-10 Tue
| 3.58
| 3.58
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2007-Apr-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-04 Wed
| 3.59
| 3.59
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2007-Apr-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| 3.55
| 3.55
|
|
| 29.0
| 29.0
| ### |
2007-Mar-30 Fri
| 3.59
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| 3.59
| 3.59
| 3,375
| 6,058
| 28.8
| 28.8
| ### |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| 3.55
| 3.56
|
|
| 25.9
| 25.9
| 0.3 |
2007-Mar-26 Mon
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| 3.59
| ###
| 3.59
| ###
| 16,150
| 28,989
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-20 Tue
| 3.56
| 3.56
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
| 850
| 0
| 68.1
| 68.1
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
| 3,250
| 0
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Mar-14 Wed
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2007-Mar-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
| 14,240
| 0
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-Mar-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-05 Mon
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2007-Mar-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
| 7,046
| 0
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 3.75
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Feb-26 Mon
| 3.78
| 3.78
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-Feb-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-21 Wed
| ###
| 4
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Feb-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-15 Thu
| 3.7
| 3.7
| ###
| 3.7
|
|
| 69.0
| 69.0
| 0.3 |
2007-Feb-14 Wed
| ###
| 3.7
| ###
| 3.7
| 9,057
| 16,755
| ###
| ###
| 0.3 |
2007-Feb-13 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 24,420
| 90,354
| ###
| ###
| 0.3 |
2007-Feb-12 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Feb-09 Fri
| 3.7
| 3.75
| 3.7
| 3.7
| 28,424
| 105,879
| ###
| ###
| 0.3 |
2007-Feb-08 Thu
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
| 2,027
| 0
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
| 7,083
| 0
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-02 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Feb-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-31 Wed
| ###
| 3.8
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2007-Jan-30 Tue
| 3.57
| 3.57
| 3.57
| 3.57
|
|
| 65.1
| 65.1
| 0.3 |
2007-Jan-29 Mon
| ###
| ###
| 3.56
| 3.58
| 7,149
| 12,725
| ###
| ###
| 0.3 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-23 Tue
| 3.56
| 3.56
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2007-Jan-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-19 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-18 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 68.4
| 68.4
| ### |
2007-Jan-17 Wed
| ###
| ###
| 3.55
| 3.55
|
|
| 24.2
| 24.2
| ### |
2007-Jan-16 Tue
| 3.54
| 3.54
| 3.51
| 3.52
|
|
| ###
| ###
| ### |
2007-Jan-15 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| 3.52
| 3.52
|
|
| 11.4
| 11.4
| ### |
2007-Jan-11 Thu
| 3.51
| 3.55
| 3.51
| 3.55
|
|
| ###
| ###
| ### |
2007-Jan-10 Wed
| 3.55
| 3.58
| 3.55
| 3.55
|
|
| 77.0
| 77.0
| ### |
2007-Jan-09 Tue
| 3.53
| 3.53
| 3.53
| 3.53
|
|
| 65.6
| 65.6
| 0.3 |
2007-Jan-08 Mon
| 3.47
| 3.5
| 3.42
| 3.5
| 35,859
| 124,072
| ###
| ###
| 0.3 |
2007-Jan-05 Fri
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 69.0
| 69.0
| 0.3 |
2007-Jan-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-03 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-02 Tue
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| 18.2
| 18.2
| 0.3 |
2006-Dec-29 Fri
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2006-Dec-28 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2006-Dec-27 Wed
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| 61.1
| 61.1
| 0.2 |
2006-Dec-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-21 Thu
| 3.47
| 3.47
| 3.45
| 3.45
| 13,257
| ###
| 34.9
| 34.9
| ### |
2006-Dec-20 Wed
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2006-Dec-19 Tue
| 3.47
| 3.47
| 3.46
| 3.47
|
|
| 70.7
| 70.7
| 0.2 |
2006-Dec-18 Mon
| 3.46
| 3.46
| 3.46
| 3.46
|
|
| 66.3
| 66.3
| 0.2 |
2006-Dec-15 Fri
| 3.44
| 3.44
| 3.44
| 3.44
| 484
| ###
| ###
| ###
| 0.2 |
2006-Dec-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-13 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 73.2
| 73.2
| 0.2 |
2006-Dec-12 Tue
| 3.4
| 3.4
| ###
| 3.4
|
|
| 70.0
| 70.0
| 0.2 |
2006-Dec-11 Mon
| 3.4
| 3.4
| 3.4
| 3.4
| 826
| ###
| 67.3
| 67.3
| 0.2 |
2006-Dec-08 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 19,174
| ###
| ###
| ###
| 0.2 |
2006-Dec-07 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 5,280
| 17,952
| 68.2
| 68.2
| 0.2 |
2006-Dec-06 Wed
| 3.41
| 3.41
| 3.4
| 3.41
| 12,250
| ###
| ###
| ###
| ### |
2006-Dec-05 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Dec-04 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 68.4
| 68.4
| 0.2 |
2006-Dec-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-29 Wed
| 3.43
| 3.43
| 3.43
| 3.43
|
|
| 59.7
| 59.7
| 0.2 |
2006-Nov-28 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| 82.2
| 82.2
| 0.2 |
2006-Nov-27 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
| 4,757
| 0
| 26.0
| 26.0
| 0.0 |
2006-Nov-21 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-20 Mon
| ###
| 3.4
| ###
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2006-Nov-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-16 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-15 Wed
| 3.46
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| 3.45
| 3.45
| ###
| ###
| 21,252
| 36,659
| 6.9
| 6.9
| 0.0 |
2006-Nov-13 Mon
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2006-Nov-10 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 8,020
| ###
| 60.9
| 60.9
| 0.2 |
2006-Nov-09 Thu
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| 22.8
| 22.8
| 0.2 |
2006-Nov-08 Wed
| 3.4
| 3.45
| ###
| 3.45
| 60,171
| ###
| ###
| ###
| ### |
2006-Nov-07 Tue
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 68.1
| 68.1
| ### |
2006-Nov-06 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 63.9
| 63.9
| 0.2 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
| 2,574
| 0
| 32.6
| 32.6
| 0.0 |
2006-Nov-02 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
| 6,250
| 0
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| 3.29
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Oct-26 Thu
| 3.45
| 3.45
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-23 Mon
| ###
| 3.45
| ###
| 3.45
| 8,750
| ###
| ###
| ###
| ### |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
| 6,750
| 0
| 38.2
| 38.2
| 0.0 |
2006-Oct-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
| 1,540
| 0
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| 3.29
| 3.29
|
|
| 15.5
| 15.5
| ### |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2006-Oct-09 Mon
| 3.25
| 3.26
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2006-Oct-06 Fri
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 64.5
| 64.5
| 0.2 |
2006-Oct-05 Thu
| 3.23
| 3.25
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Oct-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-03 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2006-Oct-02 Mon
| 3.2
| 3.23
| 3.2
| 3.23
|
|
| 75.1
| 75.1
| ### |
2006-Sep-29 Fri
| 3.23
| 3.23
| 3.2
| 3.2
|
|
| 18.4
| 18.4
| 0.2 |
2006-Sep-28 Thu
| 3.2
| 3.2
| ###
| 3.2
|
|
| 63.6
| 63.6
| 0.2 |
2006-Sep-27 Wed
| ###
| 3.23
| ###
| 3.23
|
|
| ###
| ###
| ### |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2006-Sep-25 Mon
| 3.21
| 3.21
| ###
| ###
| 167,726
| ###
| 3.0
| 3.0
| 0.0 |
2006-Sep-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-20 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Sep-18 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| 3.23
| ###
| 9,640
| ###
| 77.9
| 77.9
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 43.9
| 43.9
| 0.0 |
2006-Sep-11 Mon
| 3.27
| ###
| 3.27
| ###
| 14,450
| 23,625
| 85.7
| 85.7
| 0.0 |
2006-Sep-08 Fri
| 3.26
| 3.26
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2006-Sep-07 Thu
| 3.25
| 3.25
| 3.25
| 3.25
| 16,250
| ###
| 65.2
| 65.2
| 0.2 |
2006-Sep-06 Wed
| 3.25
| 3.26
| 3.25
| 3.25
| 45,357
| ###
| ###
| ###
| 0.2 |
2006-Sep-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-04 Mon
| 3.23
| 3.23
| 3.23
| 3.23
| 31,422
| ###
| 67.6
| 67.6
| ### |
2006-Sep-01 Fri
| 3.25
| 3.26
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2006-Aug-31 Thu
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 61.5
| 61.5
| 0.2 |
2006-Aug-30 Wed
| 3.26
| 3.26
| 3.23
| 3.23
| 21,950
| 71,227
| 23.4
| 23.4
| ### |
2006-Aug-29 Tue
| 3.25
| 3.26
| 3.25
| 3.26
|
|
| 68.3
| 68.3
| 0.2 |
2006-Aug-28 Mon
| 3.23
| 3.23
| 3.23
| 3.23
|
|
| 73.1
| 73.1
| ### |
2006-Aug-25 Fri
| 3.26
| 3.26
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2006-Aug-24 Thu
| 3.26
| 3.26
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2006-Aug-23 Wed
| 3.23
| 3.23
| 3.23
| 3.23
|
|
| 64.3
| 64.3
| ### |
2006-Aug-22 Tue
| 3.26
| 3.26
| 3.26
| 3.26
| 3,450
| 11,247
| 69.0
| 69.0
| 0.2 |
2006-Aug-21 Mon
| 3.23
| 3.23
| 3.22
| 3.22
|
|
| 30.2
| 30.2
| 0.2 |
2006-Aug-18 Fri
| 3.26
| 3.26
| 3.26
| 3.26
|
|
| 66.0
| 66.0
| 0.2 |
2006-Aug-17 Thu
| 3.24
| 3.24
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2006-Aug-16 Wed
| 3.24
| 3.27
| 3.22
| 3.24
|
|
| ###
| ###
| ### |
2006-Aug-15 Tue
| 3.22
| 3.22
| 3.22
| 3.22
| 6,153
| ###
| 77.8
| 77.8
| 0.2 |
2006-Aug-14 Mon
| 3.24
| 3.24
| 3.24
| 3.24
|
|
| 68.2
| 68.2
| ### |
2006-Aug-11 Fri
| 3.21
| 3.21
| 3.21
| 3.21
|
|
| 69.8
| 69.8
| ### |
2006-Aug-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-09 Wed
| 3.23
| 3.24
| 3.21
| 3.21
| 35,985
| 116,051
| 32.7
| 32.7
| ### |
2006-Aug-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-04 Fri
| 3.22
| 3.22
| 3.2
| 3.2
|
|
| 33.0
| 33.0
| 0.2 |
2006-Aug-03 Thu
| 3.22
| 3.22
| 3.22
| 3.22
|
|
| 68.1
| 68.1
| 0.2 |
2006-Aug-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-01 Tue
| 3.21
| 3.21
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2006-Jul-31 Mon
| 3.21
| 3.21
| 3.2
| 3.2
| 11,776
| 37,742
| 32.5
| 32.5
| 0.2 |
2006-Jul-28 Fri
| 3.22
| 3.22
| 3.22
| 3.22
| 18,750
| 60,375
| ###
| ###
| 0.2 |
2006-Jul-27 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 245
| 784
| ###
| ###
| 0.2 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
| 1,159
| 0
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2006-Jul-24 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-20 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2006-Jul-17 Mon
| 3.25
| 3.25
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2006-Jul-14 Fri
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 78.2
| 78.2
| 0.2 |
2006-Jul-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-12 Wed
| 3.2
| 3.25
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2006-Jul-11 Tue
| 3.2
| 3.2
| 3.2
| 3.2
| 2,750
| ###
| 72.4
| 72.4
| 0.2 |
2006-Jul-10 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 250
| ###
| ###
| ###
| 0.2 |
2006-Jul-07 Fri
| 3.23
| 3.25
| 3.23
| 3.25
|
|
| 67.6
| 67.6
| 0.2 |
2006-Jul-06 Thu
| 3.22
| 3.23
| 3.22
| 3.23
|
|
| 62.4
| 62.4
| ### |
2006-Jul-05 Wed
| 3.2
| 3.22
| 3.2
| 3.22
| 26,481
| ###
| 70.0
| 70.0
| 0.2 |
2006-Jul-04 Tue
| 3.22
| 3.23
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Jul-03 Mon
| 3.24
| 3.24
| 3.24
| 3.24
|
|
| 66.1
| 66.1
| ### |
2006-Jun-30 Fri
| 3.25
| 3.27
| 3.25
| 3.27
| 6,920
| 22,559
| ###
| ###
| ### |
2006-Jun-28 Wed
| 3.24
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 3.2
| 3.2
| ###
| ###
| 9,750
| ###
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| 3.22
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-21 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
| 588
| 0
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2006-Jun-13 Tue
| 3.2
| 3.2
| ###
| ###
| 5,872
| ###
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 3.2
| 3.25
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Jun-08 Thu
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Jun-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
| 10,472
| 0
| 23.6
| 23.6
| 0.0 |
2006-Jun-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| 3.45
| ###
| 3.45
| 15,580
| 26,875
| 79.8
| 79.8
| ### |
2006-May-26 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-23 Tue
| ###
| 3.26
| ###
| 3.2
| 14,978
| ###
| ###
| ###
| 0.2 |
2006-May-22 Mon
| 3.26
| 3.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 3.22
| 3.23
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
2006-May-18 Thu
| 3.22
| 3.22
| 3.2
| 3.2
| 4,282
| 13,745
| ###
| ###
| 0.2 |
2006-May-17 Wed
| ###
| ###
| 3.28
| ###
| 18,080
| 29,651
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 3.4
| 3.4
| ###
| ###
| 20,370
| 34,629
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 3.47
| 3.47
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2006-May-12 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-11 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-10 Wed
| 3.45
| 3.45
| 3.45
| 3.45
| 1,628
| ###
| 68.6
| 68.6
| ### |
2006-May-09 Tue
| ###
| ###
| ###
| ###
| 3,785
| 0
| 65.6
| 65.6
| 0.0 |
2006-May-08 Mon
| 3.4
| ###
| 3.4
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| 3.4
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
2006-May-03 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 68.5
| 68.5
| 0.2 |
2006-May-02 Tue
| ###
| 3.4
| ###
| 3.4
| 18,380
| 31,246
| 83.7
| 83.7
| 0.2 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Apr-28 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2006-Apr-27 Thu
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 3.2
| 3.5
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Apr-24 Mon
| 3.26
| 3.26
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Apr-21 Fri
| ###
| ###
| 3.26
| 3.26
|
|
| 23.4
| 23.4
| 0.2 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
| 6,250
| 0
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| 3.26
| 3.26
|
|
| 30.0
| 30.0
| 0.2 |
2006-Apr-18 Tue
| ###
| ###
| 3.26
| 3.26
| 22,283
| 36,321
| ###
| ###
| 0.2 |
2006-Apr-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-10 Mon
| 3.45
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| 3.45
| 3.58
| 3.45
| 3.45
| 4,220
| ###
| ###
| ###
| ### |
2006-Apr-06 Thu
| 3.45
| 3.5
| 3.45
| 3.48
|
|
| ###
| ###
| 0.2 |
2006-Apr-05 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 65.4
| 65.4
| ### |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| 3.4
| 3.4
| ###
| ###
| 10,822
| ###
| 25.5
| 25.5
| 0.0 |
2006-Mar-31 Fri
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 60.5
| 60.5
| ### |
2006-Mar-30 Thu
| 3.45
| 3.45
| 3.45
| 3.45
| 16,029
| ###
| ###
| ###
| ### |
2006-Mar-29 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2006-Mar-28 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| 86.2
| 86.2
| 0.2 |
2006-Mar-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-24 Fri
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
| 750
| 0
| 65.8
| 65.8
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
| 16,382
| 0
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2006-Mar-17 Fri
| 3.26
| ###
| 3.25
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2006-Mar-16 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Mar-14 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Mar-13 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Mar-10 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-09 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 880
| ###
| 63.7
| 63.7
| 0.2 |
2006-Mar-08 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2006-Mar-07 Tue
| 3.4
| 3.55
| 3.4
| 3.55
|
|
| ###
| ###
| ### |
2006-Mar-06 Mon
| ###
| 3.4
| ###
| 3.4
| 12,025
| 20,442
| 68.5
| 68.5
| 0.2 |
2006-Mar-03 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 64.7
| 64.7
| 0.2 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 3.25
| 3.25
| 3.25
| 3.25
| 4,482
| ###
| ###
| ###
| 0.2 |
2006-Feb-28 Tue
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
| 14,750
| 0
| 65.1
| 65.1
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-21 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 63.7
| 63.7
| 0.2 |
2006-Feb-20 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| 79.6
| 79.6
| 0.2 |
2006-Feb-17 Fri
| ###
| 3.25
| ###
| 3.25
| 3,242
| ###
| 87.2
| 87.2
| 0.2 |
2006-Feb-16 Thu
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Feb-15 Wed
| ###
| 3.4
| ###
| 3.4
| 5,870
| 9,979
| 90.9
| 90.9
| 0.2 |
2006-Feb-14 Tue
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Feb-13 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
| 21,779
| 0
| 92.5
| 92.5
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Jan-31 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Jan-30 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
| 3,975
| 0
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
| 11,420
| 0
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
| 6,850
| 0
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
| 1,742
| 0
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
| 7,683
| 0
| 88.1
| 88.1
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-10 Tue
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2006-Jan-09 Mon
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2006-Jan-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-05 Thu
| 3
| 3
| 3
| 3
|
|
| 72.6
| 72.6
| 0.2 |
2006-Jan-04 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2006-Jan-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-28 Wed
| 2.81
| 2.81
| 2.8
| 2.8
| 32,220
| 90,377
| ###
| ###
| 0.2 |
2005-Dec-27 Tue
| ###
| ###
| 2.83
| 2.83
|
|
| 7.3
| 7.3
| 0.2 |
2005-Dec-23 Fri
| ###
| ###
| 2.83
| 2.83
|
|
| 7.3
| 7.3
| 0.2 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| 2.85
| ###
| 2.85
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
| 5,270
| 0
| 27.3
| 27.3
| 0.0 |
2005-Dec-16 Fri
| 2.85
| 2.85
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Dec-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-12 Mon
| 2.74
| 2.75
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2005-Dec-09 Fri
| 2.78
| 2.78
| 2.74
| 2.74
| 4,421
| ###
| 18.3
| 18.3
| 0.2 |
2005-Dec-08 Thu
| 2.77
| 2.77
| 2.76
| 2.76
|
|
| 35.5
| 35.5
| 0.2 |
2005-Dec-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-02 Fri
| 2.71
| 2.74
| 2.71
| 2.74
| 3,684
| ###
| ###
| ###
| 0.2 |
2005-Dec-01 Thu
| 2.75
| 2.78
| 2.71
| 2.71
| 21,085
| 57,878
| ###
| ###
| ### |
2005-Nov-30 Wed
| 2.75
| 2.8
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2005-Nov-29 Tue
| 2.71
| 2.75
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
2005-Nov-28 Mon
| 2.74
| 2.74
| 2.74
| 2.74
| 7,487
| ###
| ###
| ###
| 0.2 |
2005-Nov-25 Fri
| 2.74
| 2.74
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2005-Nov-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-23 Wed
| 2.72
| 2.72
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Nov-22 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-21 Mon
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Nov-18 Fri
| 2.78
| 2.78
| 2.78
| 2.78
| 1,752
| 4,870
| ###
| ###
| 0.2 |
2005-Nov-17 Thu
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Nov-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-15 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Nov-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-11 Fri
| 2.7
| 2.7
| ###
| ###
| 12,825
| ###
| 29.7
| 29.7
| 0.0 |
2005-Nov-10 Thu
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Nov-09 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 73.4
| 73.4
| 0.2 |
2005-Nov-08 Tue
| 2.7
| 2.7
| 2.7
| 2.7
| 1,145
| ###
| 68.7
| 68.7
| 0.2 |
2005-Nov-07 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Nov-04 Fri
| ###
| 2.7
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2005-Nov-03 Thu
| 2.75
| 2.75
| ###
| ###
| 21,873
| 30,075
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-31 Mon
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 63.8
| 63.8
| 0.2 |
2005-Oct-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-25 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2005-Oct-24 Mon
| 2.73
| 2.73
| 2.7
| 2.7
| 36,841
| 100,023
| 25.0
| 25.0
| 0.2 |
2005-Oct-21 Fri
| 2.73
| 2.73
| 2.7
| 2.7
|
|
| 24.4
| 24.4
| 0.2 |
2005-Oct-20 Thu
| 2.73
| 2.73
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2005-Oct-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-18 Tue
| 2.73
| 2.73
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2005-Oct-17 Mon
| 2.72
| 2.73
| 2.72
| 2.73
| 8,873
| 24,178
| ###
| ###
| ### |
2005-Oct-14 Fri
| 2.75
| 2.75
| 2.7
| 2.72
| 37,155
| 101,247
| ###
| ###
| 0.2 |
2005-Oct-13 Thu
| 2.71
| 2.72
| 2.71
| 2.72
| 14,359
| 38,984
| 73.5
| 73.5
| 0.2 |
2005-Oct-12 Wed
| 2.71
| 2.71
| 2.71
| 2.71
| 420
| ###
| 65.0
| 65.0
| ### |
2005-Oct-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-07 Fri
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 59.3
| 59.3
| 0.2 |
2005-Oct-06 Thu
| 2.74
| 2.74
| 2.7
| 2.7
|
|
| 36.2
| 36.2
| 0.2 |
2005-Oct-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-04 Tue
| 2.75
| 2.75
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2005-Oct-03 Mon
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2005-Sep-30 Fri
| 2.75
| 2.75
| 2.73
| 2.75
|
|
| 67.7
| 67.7
| ### |
2005-Sep-29 Thu
| 2.72
| 2.75
| 2.72
| 2.75
| 71,456
| ###
| 75.9
| 75.9
| ### |
2005-Sep-28 Wed
| 2.73
| 2.73
| 2.72
| 2.72
| 23,476
| 63,972
| 36.1
| 36.1
| 0.2 |
2005-Sep-27 Tue
| 2.72
| 2.73
| 2.72
| 2.73
|
|
| 72.8
| 72.8
| ### |
2005-Sep-26 Mon
| 2.72
| 2.73
| 2.72
| 2.73
|
|
| 68.4
| 68.4
| ### |
2005-Sep-23 Fri
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 66.1
| 66.1
| 0.2 |
2005-Sep-22 Thu
| 2.72
| 2.72
| 2.7
| 2.7
| 16,656
| ###
| ###
| ###
| 0.2 |
2005-Sep-21 Wed
| 2.72
| 2.72
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2005-Sep-20 Tue
| 2.71
| 2.71
| 2.71
| 2.71
| 0
|
|
|
| ### |
2005-Sep-19 Mon
| 2.72
| 2.72
| 2.71
| 2.71
|
|
| 35.9
| 35.9
| ### |
2005-Sep-16 Fri
| 2.75
| 2.75
| 2.71
| 2.71
|
|
| 18.8
| 18.8
| ### |
2005-Sep-15 Thu
| 2.8
| 2.8
| 2.75
| 2.75
| 6,588
| 18,281
| ###
| ###
| ### |
2005-Sep-14 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 67.0
| 67.0
| 0.2 |
2005-Sep-13 Tue
| 2.78
| 2.78
| 2.75
| 2.75
| 8,377
| ###
| ###
| ###
| ### |
2005-Sep-12 Mon
| 2.79
| 2.79
| 2.79
| 2.79
|
|
| 69.1
| 69.1
| ### |
2005-Sep-09 Fri
| 2.8
| 2.8
| 2.8
| 2.8
| 2,741
| 7,674
| ###
| ###
| 0.2 |
2005-Sep-08 Thu
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| 72.1
| 72.1
| ### |
2005-Sep-07 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2005-Sep-06 Tue
| 2.8
| 2.81
| 2.8
| 2.81
| 8,750
| 24,543
| ###
| ###
| ### |
2005-Sep-05 Mon
| 2.85
| 2.85
| 2.85
| 2.85
| 0
|
|
|
| ### |
2005-Sep-02 Fri
| 2.75
| 2.85
| 2.75
| 2.85
| 32,552
| 91,145
| 90.7
| 90.7
| ### |
2005-Sep-01 Thu
| 2.73
| 2.73
| 2.73
| 2.73
| 0
|
|
|
| ### |
2005-Aug-31 Wed
| 2.78
| 2.78
| 2.73
| 2.73
| 5,573
| 15,353
| ###
| ###
| ### |
2005-Aug-30 Tue
| 2.76
| 2.76
| 2.76
| 2.76
| 0
|
|
|
| 0.2 |
2005-Aug-29 Mon
| 2.8
| 2.8
| 2.76
| 2.76
| 4,750
| ###
| 30.8
| 30.8
| 0.2 |
2005-Aug-26 Fri
| 2.81
| 2.81
| 2.8
| 2.8
| 9,445
| ###
| ###
| ###
| 0.2 |
2005-Aug-25 Thu
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2005-Aug-24 Wed
| 2.76
| 2.8
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Aug-23 Tue
| 2.73
| 2.76
| 2.73
| 2.76
|
|
| 80.3
| 80.3
| 0.2 |
2005-Aug-22 Mon
| 2.71
| 2.71
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2005-Aug-19 Fri
| 2.73
| 2.73
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2005-Aug-18 Thu
| 2.73
| 2.73
| 2.7
| 2.7
| 41,650
| 113,079
| 28.6
| 28.6
| 0.2 |
2005-Aug-17 Wed
| 2.73
| 2.73
| 2.73
| 2.73
| 0
|
|
|
| ### |
2005-Aug-16 Tue
| 2.73
| 2.73
| 2.72
| 2.73
| 4,181
| ###
| 65.7
| 65.7
| ### |
2005-Aug-15 Mon
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2005-Aug-12 Fri
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 68.6
| 68.6
| ### |
2005-Aug-11 Thu
| ###
| 2.75
| ###
| 2.7
| 40,575
| ###
| ###
| ###
| 0.2 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 36,350
| 0
| 68.3
| 68.3
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 10,875
| 0
| 15.4
| 15.4
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| 2.7
| ###
| 2.7
| 18,087
| ###
| 92.9
| 92.9
| 0.2 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
| 3,554
| 0
| 72.8
| 72.8
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| 2.53
| 2.53
| 2.53
| 2.53
| 0
|
|
|
| ### |
2005-Jul-22 Fri
| 2.53
| 2.53
| 2.53
| 2.53
| 43,245
| ###
| 62.9
| 62.9
| ### |
2005-Jul-21 Thu
| 2.5
| 2.51
| 2.5
| 2.51
|
|
| 70.6
| 70.6
| ### |
2005-Jul-20 Wed
| 2.52
| 2.52
| 2.5
| 2.5
|
|
| 23.4
| 23.4
| 0.2 |
2005-Jul-19 Tue
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-Jul-18 Mon
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-Jul-15 Fri
| 2.52
| 2.55
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2005-Jul-14 Thu
| 2.51
| 2.51
| 2.5
| 2.5
|
|
| 26.9
| 26.9
| 0.2 |
2005-Jul-13 Wed
| 2.52
| 2.52
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2005-Jul-12 Tue
| 2.5
| 2.5
| 2.49
| 2.5
|
|
| 71.8
| 71.8
| 0.2 |
2005-Jul-11 Mon
| 2.49
| 2.5
| 2.47
| 2.47
|
|
| 24.5
| 24.5
| ### |
2005-Jul-08 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2005-Jul-07 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2005-Jul-06 Wed
| 2.44
| 2.45
| 2.44
| 2.45
| 20,483
| 50,080
| ###
| ###
| 0.2 |
2005-Jul-05 Tue
| 2.44
| 2.44
| 2.44
| 2.44
| 9,375
| 22,875
| 68.3
| 68.3
| 0.2 |
2005-Jul-04 Mon
| 2.44
| 2.44
| 2.41
| 2.41
| 7,250
| 17,581
| 21.9
| 21.9
| 0.2 |
2005-Jul-01 Fri
| ###
| 2.4
| ###
| 2.4
| 8,250
| ###
| ###
| ###
| ### |
2005-Jun-30 Thu
| ###
| 2.5
| ###
| 2.5
| 26,079
| ###
| ###
| ###
| 0.2 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
| 4,104,755
| 0
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
| 9,055
| 0
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 59,127
| 0
| 22.5
| 22.5
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-May-31 Tue
| 2.28
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-27 Fri
| ###
| ###
| 2.28
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2005-May-26 Thu
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2005-May-25 Wed
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| 70.5
| 70.5
| 0.2 |
2005-May-24 Tue
| ###
| ###
| 2.25
| 2.28
| 13,928
| ###
| 14.9
| 14.9
| 0.2 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 7,575
| 0
| 79.6
| 79.6
| 0.0 |
2005-May-19 Thu
| 2.28
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2005-May-17 Tue
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| 78.4
| 78.4
| 0.2 |
2005-May-16 Mon
| 2.26
| 2.28
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2005-May-13 Fri
| 2.23
| 2.23
| 2.23
| 2.23
|
|
| 68.6
| 68.6
| ### |
2005-May-12 Thu
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2005-May-11 Wed
| 2.28
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-10 Tue
| 2.28
| 2.28
| 2.28
| 2.28
| 9,872
| ###
| 72.8
| 72.8
| 0.2 |
2005-May-09 Mon
| 2.28
| 2.28
| 2.28
| 2.28
| 471
| 1,073
| ###
| ###
| 0.2 |
2005-May-06 Fri
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| ### |
2005-May-05 Thu
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| ### |
2005-May-04 Wed
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| ### |
2005-May-03 Tue
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| ### |
2005-May-02 Mon
| 2.22
| 2.23
| 2.22
| 2.23
| 724
| ###
| ###
| ###
| ### |
2005-Apr-29 Fri
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2005-Apr-28 Thu
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| ### |
2005-Apr-27 Wed
| 2.21
| 2.23
| 2.21
| 2.23
|
|
| 80.2
| 80.2
| ### |
2005-Apr-26 Tue
| 2.23
| 2.23
| 2.23
| 2.23
| 0
|
|
|
| ### |
2005-Apr-22 Fri
| 2.26
| 2.26
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2005-Apr-21 Thu
| ###
| ###
| 2.26
| 2.26
| 24,070
| ###
| ###
| ###
| ### |
2005-Apr-20 Wed
| 2.28
| 2.28
| 2.28
| 2.28
| 148
| ###
| 72.6
| 72.6
| 0.2 |
2005-Apr-19 Tue
| 2.22
| 2.28
| 2.22
| 2.28
|
|
| 78.5
| 78.5
| 0.2 |
2005-Apr-18 Mon
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2005-Apr-15 Fri
| ###
| ###
| 2.2
| 2.2
| 10,987
| 12,085
| 13.9
| 13.9
| 0.2 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
| 12,752
| 0
| 72.3
| 72.3
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 17,329
| 0
| 38.0
| 38.0
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
| 5,280
| 0
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 27,550
| 0
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
| 22,570
| 0
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 61,550
| 0
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 5,420
| 0
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
| 9,750
| 0
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
| 94,981
| 0
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 29,040
| 0
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
| 30,648
| 0
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
| 39,889
| 0
| 32.6
| 32.6
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 5,750
| 0
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
| 9,825
| 0
| 86.3
| 86.3
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 15,827
| 0
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
| 5,797,281
| 0
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 2.27
| ###
| 2.27
| ###
| 44,350
| ###
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| 2.27
| 2.28
| 2.27
| 2.27
|
|
| 68.0
| 68.0
| 0.2 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| 2.27
| 2.27
| 2.26
| 2.26
|
|
| 32.5
| 32.5
| ### |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
| 17,880
| 0
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| 2.29
| 2.29
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2005-Jan-14 Fri
| 2.25
| 2.29
| 2.25
| 2.29
| 22,150
| 50,280
| ###
| ###
| ### |
2005-Jan-13 Thu
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| 69.1
| 69.1
| 0.2 |
2005-Jan-12 Wed
| 2.21
| 2.21
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2005-Jan-11 Tue
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2005-Jan-10 Mon
| 2.23
| 2.23
| 2.2
| 2.2
|
|
| 16.9
| 16.9
| 0.2 |
2005-Jan-07 Fri
| 2.21
| 2.21
| 2.21
| 2.21
| 0
|
|
|
| 0.2 |
2005-Jan-06 Thu
| 2.21
| 2.21
| 2.21
| 2.21
| 0
|
|
|
| 0.2 |
2005-Jan-05 Wed
| 2.25
| 2.25
| 2.21
| 2.21
| 19,750
| 44,042
| 15.3
| 15.3
| 0.2 |
2005-Jan-04 Tue
| 2.29
| 2.29
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2004-Dec-31 Fri
| 2.29
| 2.29
| 2.29
| 2.29
| 0
|
|
|
| ### |
2004-Dec-30 Thu
| 2.29
| 2.29
| 2.29
| 2.29
|
|
| 67.9
| 67.9
| ### |
2004-Dec-29 Wed
| 2.25
| 2.25
| 2.25
| 2.25
| 7,770
| 17,482
| 72.7
| 72.7
| ### |
2004-Dec-24 Fri
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2004-Dec-23 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2004-Dec-22 Wed
| 2.22
| 2.22
| ###
| ###
| 4,164,027
| ###
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 2.22
| 2.22
| 2.22
| 2.22
| 0
|
|
|
| 0.2 |
2004-Dec-20 Mon
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| 72.0
| 72.0
| 0.2 |
2004-Dec-17 Fri
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| 65.2
| 65.2
| 0.2 |
2004-Dec-16 Thu
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2004-Dec-15 Wed
| 2.22
| 2.22
| 2.2
| 2.22
| 10,450
| ###
| 70.2
| 70.2
| 0.2 |
2004-Dec-14 Tue
| 2.22
| 2.25
| 2.22
| 2.25
|
|
| 82.8
| 82.8
| ### |
2004-Dec-13 Mon
| 2.22
| 2.22
| 2.22
| 2.22
| 0
|
|
|
| 0.2 |
2004-Dec-10 Fri
| 2.2
| 2.22
| 2.2
| 2.22
|
|
| 75.8
| 75.8
| 0.2 |
2004-Dec-09 Thu
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2004-Dec-08 Wed
| 2.22
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2004-Dec-07 Tue
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2004-Dec-06 Mon
| 2.25
| 2.25
| 2.22
| 2.22
| 15,475
| 34,586
| ###
| ###
| 0.2 |
2004-Dec-03 Fri
| 2.22
| 2.22
| 2.22
| 2.22
| 0
|
|
|
| 0.2 |
2004-Dec-02 Thu
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2004-Dec-01 Wed
| 2.22
| 2.22
| 2.21
| 2.22
|
|
| 72.6
| 72.6
| 0.2 |
2004-Nov-30 Tue
| 2.22
| 2.22
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2004-Nov-29 Mon
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| 70.2
| 70.2
| 0.2 |
2004-Nov-26 Fri
| 2.2
| 2.22
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2004-Nov-25 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| 71.9
| 71.9
| 0.2 |
2004-Nov-24 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 8,750
| 0
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
| 7,776
| 0
| 77.1
| 77.1
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
| 13,928
| 0
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 52,925
| 0
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
| 14,850
| 0
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 53,842
| 0
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
| 39,477
| 0
| 73.3
| 73.3
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 257
| 0
| 72.5
| 72.5
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 152
| 0
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
| 8,027
| 0
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 15,686
| 0
| 74.7
| 74.7
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2004-Oct-06 Wed
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2004-Oct-04 Mon
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2004-Oct-01 Fri
| 2
| 2
| ###
| 2
|
|
| 70.8
| 70.8
| 0.1 |
2004-Sep-30 Thu
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
| 354,643
| 0
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 50,587
| 0
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 10,680
| 0
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| 2
| 2
| 2
| 2
|
|
| 74.0
| 74.0
| 0.1 |
2004-Sep-23 Thu
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2004-Sep-22 Wed
| 2
| 2
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2004-Sep-21 Tue
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2004-Sep-20 Mon
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2004-Sep-13 Mon
| 2
| 2
| 2
| 2
| 16,571
| 33,142
| 68.9
| 68.9
| 0.1 |
2004-Sep-10 Fri
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2004-Sep-09 Thu
| ###
| 2
| ###
| 2
| 67,359
| 67,359
| 79.2
| 79.2
| 0.1 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 27,625
| 0
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| 2
| 2
| ###
| ###
| 8,355
| 8,355
| ###
| ###
| 0.0 |
2004-Aug-20 Fri
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2004-Aug-19 Thu
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| 2
| 2
| 2
| 2
| 32,250
| ###
| 75.6
| 75.6
| 0.1 |
2004-Aug-17 Tue
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2004-Aug-16 Mon
| ###
| 2
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2004-Aug-13 Fri
| 2
| 2
| 2
| 2
|
|
| 73.2
| 73.2
| 0.1 |
2004-Aug-12 Thu
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
| 9,251
| 0
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2004-Aug-06 Fri
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| 2
| ###
| 2
|
|
| 72.4
| 72.4
| 0.1 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 24,228
| 0
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
| 4,686
| 0
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
| 94,270
| 0
| 16.2
| 16.2
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
| 52,820
| 0
| 73.6
| 73.6
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
| 30,350
| 0
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
| 387,772
| 0
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
| 3,750
| 0
| 74.2
| 74.2
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
| 69,982
| 0
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 20,546
| 0
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| 1.87
| 1.89
| 1.87
| 1.89
|
|
| 78.2
| 78.2
| ### |
2004-Jun-16 Wed
| 1.87
| 1.87
| 1.87
| 1.87
| 7,920
| ###
| ###
| ###
| ### |
2004-Jun-15 Tue
| 1.86
| 1.89
| 1.85
| 1.89
| 49,526
| ###
| ###
| ###
| ### |
2004-Jun-11 Fri
| 1.86
| 1.86
| 1.86
| 1.86
| 0
|
|
|
| 0.1 |
2004-Jun-10 Thu
| 1.86
| 1.86
| 1.85
| 1.86
| 19,785
| ###
| ###
| ###
| 0.1 |
2004-Jun-09 Wed
| ###
| ###
| 1.86
| 1.86
|
|
| 15.9
| 15.9
| 0.1 |
2004-Jun-08 Tue
| 1.87
| 1.87
| 1.87
| 1.87
|
|
| 74.8
| 74.8
| ### |
2004-Jun-07 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2004-Jun-04 Fri
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2004-Jun-03 Thu
| 1.85
| ###
| 1.85
| 1.85
|
|
| 74.2
| 74.2
| 0.1 |
2004-Jun-02 Wed
| 1.87
| 1.87
| 1.87
| 1.87
| 48,974
| 91,581
| 69.5
| 69.5
| ### |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
| 1,750
| 0
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-May-21 Fri
| ###
| ###
| 1.87
| ###
| 53,684
| ###
| 77.1
| 77.1
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-19 Wed
| 1.89
| ###
| 1.89
| ###
| 4,588
| ###
| 77.3
| 77.3
| 0.0 |
2004-May-18 Tue
| 1.88
| 1.88
| 1.88
| 1.88
| 177
| ###
| 73.5
| 73.5
| 0.1 |
2004-May-17 Mon
| 1.87
| 1.88
| 1.87
| 1.88
| 15,721
| 29,476
| 81.2
| 81.2
| 0.1 |
2004-May-14 Fri
| 1.87
| 1.87
| 1.87
| 1.87
| 0
|
|
|
| ### |
2004-May-13 Thu
| 1.87
| 1.87
| 1.87
| 1.87
| 0
|
|
|
| ### |
2004-May-12 Wed
| 1.87
| 1.87
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2004-May-11 Tue
| 1.87
| 1.87
| 1.87
| 1.87
|
|
| 71.2
| 71.2
| ### |
2004-May-10 Mon
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| 83.3
| 83.3
| 0.1 |
2004-May-07 Fri
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| 74.4
| 74.4
| 0.1 |
2004-May-06 Thu
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2004-May-05 Wed
| 1.86
| ###
| 1.86
| 1.88
|
|
| 75.7
| 75.7
| 0.1 |
2004-May-04 Tue
| 1.86
| 1.86
| 1.86
| 1.86
| 1,650
| ###
| ###
| ###
| 0.1 |
2004-May-03 Mon
| 1.88
| 1.88
| 1.87
| 1.87
| 22,350
| ###
| ###
| ###
| ### |
2004-Apr-30 Fri
| 1.89
| 1.89
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2004-Apr-27 Tue
| 1.88
| ###
| 1.88
| ###
| 32,389
| 30,445
| 82.1
| 82.1
| 0.0 |
2004-Apr-26 Mon
| 1.89
| ###
| 1.89
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2004-Apr-23 Fri
| 1.87
| 1.87
| 1.87
| 1.87
| 4,181
| ###
| 67.6
| 67.6
| ### |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2004-Apr-21 Wed
| 1.89
| ###
| 1.89
| ###
| 5,750
| ###
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| 70.4
| 70.4
| 0.1 |
2004-Apr-19 Mon
| 1.86
| 1.88
| 1.86
| 1.88
|
|
| 82.8
| 82.8
| 0.1 |
2004-Apr-16 Fri
| 1.86
| 1.86
| 1.86
| 1.86
| 4,458
| ###
| ###
| ###
| 0.1 |
2004-Apr-15 Thu
| 1.86
| 1.86
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2004-Apr-14 Wed
| 1.88
| 1.88
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2004-Apr-08 Thu
| ###
| ###
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2004-Apr-07 Wed
| ###
| ###
| 1.86
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2004-Apr-06 Tue
| 1.89
| ###
| 1.89
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2004-Apr-05 Mon
| 1.86
| 1.86
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2004-Mar-31 Wed
| 1.85
| 1.85
| 1.85
| 1.85
| 1,673
| ###
| 68.6
| 68.6
| 0.1 |
2004-Mar-30 Tue
| 1.87
| 1.87
| 1.85
| 1.85
|
|
| 21.9
| 21.9
| 0.1 |
2004-Mar-29 Mon
| 1.87
| 1.87
| 1.84
| 1.84
| 38,744
| 71,870
| ###
| ###
| ### |
2004-Mar-26 Fri
| ###
| ###
| 1.87
| 1.87
|
|
| 18.6
| 18.6
| ### |
2004-Mar-25 Thu
| 1.86
| 1.86
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2004-Mar-23 Tue
| 1.87
| 1.87
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2004-Mar-22 Mon
| 1.86
| 1.89
| 1.86
| 1.86
|
|
| 75.5
| 75.5
| 0.1 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
| 3,689
| 0
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
| 12,848
| 0
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
| 38,825
| 0
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
| 12,953
| 0
| 71.3
| 71.3
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
| 11,756
| 0
| 31.8
| 31.8
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
| 3,324
| 0
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
| 16,975
| 0
| 71.8
| 71.8
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| 1.87
| ###
| 1.87
| 1.87
| 34,285
| 32,056
| 66.0
| 66.0
| ### |
2004-Feb-17 Tue
| 1.89
| ###
| 1.87
| 1.87
| 47,025
| ###
| 21.1
| 21.1
| ### |
2004-Feb-16 Mon
| 1.87
| 1.87
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2004-Feb-12 Thu
| 1.87
| ###
| 1.87
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2004-Feb-11 Wed
| 1.85
| ###
| 1.85
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| 1.89
| ###
| 59,250
| ###
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
| 65,145
| 0
| 66.1
| 66.1
| 0.0 |
2004-Feb-05 Thu
| 1.87
| ###
| 1.87
| 1.87
|
|
| 74.1
| 74.1
| ### |
2004-Feb-04 Wed
| ###
| ###
| 1.87
| 1.87
| 45,450
| ###
| ###
| ###
| ### |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
| 60,872
| 0
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-28 Wed
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| 74.8
| 74.8
| 0.1 |
2004-Jan-27 Tue
| 1.88
| 1.88
| 1.88
| 1.88
| 14,980
| ###
| 78.7
| 78.7
| 0.1 |
2004-Jan-23 Fri
| 1.88
| 1.89
| 1.88
| 1.88
|
|
| 64.1
| 64.1
| 0.1 |
2004-Jan-22 Thu
| 1.88
| 1.89
| 1.88
| 1.89
| 8,780
| 16,550
| 70.9
| 70.9
| ### |
2004-Jan-21 Wed
| 1.88
| 1.89
| 1.85
| 1.89
| 20,940
| 39,157
| ###
| ###
| ### |
2004-Jan-20 Tue
| 1.85
| 1.88
| 1.85
| 1.88
| 25,420
| ###
| 83.6
| 83.6
| 0.1 |
2004-Jan-19 Mon
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 73.6
| 73.6
| 0.1 |
2004-Jan-15 Thu
| 1.85
| 1.85
| 1.84
| 1.85
|
|
| 68.6
| 68.6
| 0.1 |
2004-Jan-14 Wed
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 72.1
| 72.1
| 0.1 |
2004-Jan-13 Tue
| 1.85
| 1.85
| 1.85
| 1.85
| 20,240
| 37,444
| ###
| ###
| 0.1 |
2004-Jan-09 Fri
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-Jan-08 Thu
| 1.83
| 1.85
| 1.82
| 1.85
| 120,279
| ###
| 77.9
| 77.9
| 0.1 |
2004-Jan-07 Wed
| 1.82
| 1.83
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2004-Jan-06 Tue
| 1.85
| 1.85
| 1.85
| 1.85
| 13,375
| 24,743
| ###
| ###
| 0.1 |
2004-Jan-05 Mon
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| 75.4
| 75.4
| ### |
2003-Dec-31 Wed
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
2003-Dec-30 Tue
| 1.84
| 1.84
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2003-Dec-29 Mon
| 1.81
| 1.81
| 1.81
| 1.81
| 0
|
|
|
| ### |
2003-Dec-24 Wed
| 1.81
| 1.81
| 1.81
| 1.81
| 0
|
|
|
| ### |
2003-Dec-23 Tue
| 1.85
| 1.85
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2003-Dec-22 Mon
| 1.82
| 1.82
| 1.82
| 1.82
| 5,883
| ###
| ###
| ###
| ### |
2003-Dec-19 Fri
| 1.84
| 1.84
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2003-Dec-18 Thu
| 1.87
| 1.87
| 1.87
| 1.87
|
|
| 78.4
| 78.4
| ### |
2003-Dec-17 Wed
| 1.88
| 1.88
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2003-Dec-16 Tue
| 1.88
| 1.88
| 1.87
| 1.88
|
|
| 72.7
| 72.7
| 0.1 |
2003-Dec-15 Mon
| 1.85
| 1.87
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Dec-12 Fri
| 1.82
| 1.85
| 1.8
| 1.85
| 79,573
| 145,220
| 83.6
| 83.6
| 0.1 |
2003-Dec-11 Thu
| 1.84
| 1.84
| 1.8
| 1.82
|
|
| 31.2
| 31.2
| ### |
2003-Dec-10 Wed
| 1.82
| 1.84
| 1.82
| 1.84
| 721
| ###
| 82.9
| 82.9
| ### |
2003-Dec-09 Tue
| 1.85
| 1.86
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2003-Dec-08 Mon
| 1.84
| 1.85
| 1.84
| 1.85
|
|
| 75.0
| 75.0
| 0.1 |
2003-Dec-05 Fri
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| 70.4
| 70.4
| ### |
2003-Dec-04 Thu
| 1.83
| 1.83
| 1.83
| 1.83
|
|
| 71.5
| 71.5
| ### |
2003-Dec-03 Wed
| 1.84
| 1.84
| 1.82
| 1.84
|
|
| ###
| ###
| ### |
2003-Dec-02 Tue
| 1.84
| 1.84
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2003-Dec-01 Mon
| 1.81
| 1.81
| 1.81
| 1.81
| 3,922
| ###
| ###
| ###
| ### |
2003-Nov-28 Fri
| 1.84
| 1.85
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Nov-27 Thu
| 1.82
| 1.85
| 1.82
| 1.85
|
|
| 80.3
| 80.3
| 0.1 |
2003-Nov-26 Wed
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2003-Nov-25 Tue
| 1.82
| 1.82
| 1.82
| 1.82
| 1,085
| 1,974
| ###
| ###
| ### |
2003-Nov-24 Mon
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| 73.7
| 73.7
| ### |
2003-Nov-21 Fri
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2003-Nov-20 Thu
| 1.82
| 1.82
| 1.8
| 1.8
| 17,645
| ###
| ###
| ###
| 0.1 |
2003-Nov-19 Wed
| 1.8
| 1.82
| 1.8
| 1.82
|
|
| 77.8
| 77.8
| ### |
2003-Nov-18 Tue
| 1.81
| 1.81
| 1.8
| 1.8
|
|
| 43.1
| 43.1
| 0.1 |
2003-Nov-17 Mon
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2003-Nov-14 Fri
| 1.86
| 1.86
| 1.8
| 1.8
| 17,375
| ###
| ###
| ###
| 0.1 |
2003-Nov-13 Thu
| 1.84
| 1.84
| 1.83
| 1.84
| 22,282
| 40,887
| 71.7
| 71.7
| ### |
2003-Nov-12 Wed
| 1.84
| 1.85
| 1.83
| 1.84
| 104,758
| 192,754
| 74.7
| 74.7
| ### |
2003-Nov-11 Tue
| 1.84
| 1.84
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2003-Nov-10 Mon
| 1.85
| 1.85
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2003-Nov-07 Fri
| 1.84
| 1.84
| 1.84
| 1.84
|
|
| 71.8
| 71.8
| ### |
2003-Nov-06 Thu
| 1.84
| 1.85
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Nov-05 Wed
| 1.84
| 1.84
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2003-Nov-04 Tue
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
2003-Nov-03 Mon
| 1.84
| 1.84
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2003-Oct-31 Fri
| 1.85
| 1.89
| 1.84
| 1.84
| 19,050
| 35,528
| ###
| ###
| ### |
2003-Oct-30 Thu
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 68.0
| 68.0
| 0.1 |
2003-Oct-29 Wed
| 1.86
| 1.86
| 1.84
| 1.84
| 8,425
| 15,586
| 26.0
| 26.0
| ### |
2003-Oct-28 Tue
| 1.85
| 1.85
| 1.85
| 1.85
| 7,125
| 13,181
| 76.8
| 76.8
| 0.1 |
2003-Oct-27 Mon
| 1.88
| 1.88
| 1.88
| 1.88
| 0
|
|
|
| 0.1 |
2003-Oct-24 Fri
| 1.87
| 1.88
| 1.86
| 1.88
| 45,070
| 84,280
| 77.2
| 77.2
| 0.1 |
2003-Oct-23 Thu
| 1.87
| 1.87
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2003-Oct-22 Wed
| 1.87
| 1.87
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2003-Oct-21 Tue
| 1.87
| 1.88
| 1.87
| 1.88
| 55,576
| ###
| 72.6
| 72.6
| 0.1 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2003-Oct-17 Fri
| 1.85
| ###
| 1.85
| 1.86
| 18,374
| ###
| ###
| ###
| 0.1 |
2003-Oct-16 Thu
| 1.85
| 1.87
| 1.84
| 1.84
|
|
| 32.7
| 32.7
| ### |
2003-Oct-15 Wed
| 1.86
| 1.86
| 1.85
| 1.85
|
|
| 34.5
| 34.5
| 0.1 |
2003-Oct-14 Tue
| 1.85
| 1.85
| 1.84
| 1.85
| 140,475
| 259,176
| 69.4
| 69.4
| 0.1 |
2003-Oct-13 Mon
| 1.83
| 1.85
| 1.83
| 1.85
| 52,750
| ###
| ###
| ###
| 0.1 |
2003-Oct-10 Fri
| 1.84
| 1.85
| 1.83
| 1.83
| 37,056
| 68,183
| 27.5
| 27.5
| ### |
2003-Oct-09 Thu
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Oct-08 Wed
| 1.84
| 1.85
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Oct-07 Tue
| 1.84
| 1.84
| 1.84
| 1.84
| 87,929
| 161,789
| ###
| ###
| ### |
2003-Oct-06 Mon
| 1.85
| 1.85
| 1.84
| 1.85
|
|
| 69.9
| 69.9
| 0.1 |
2003-Oct-03 Fri
| 1.86
| 1.86
| 1.85
| 1.85
|
|
| 25.6
| 25.6
| 0.1 |
2003-Oct-02 Thu
| 1.87
| 1.87
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2003-Oct-01 Wed
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| 71.0
| 71.0
| 0.1 |
2003-Sep-30 Tue
| 1.88
| 1.88
| 1.87
| 1.88
| 28,480
| ###
| ###
| ###
| 0.1 |
2003-Sep-29 Mon
| 1.87
| 1.87
| 1.87
| 1.87
| 26,650
| ###
| 70.9
| 70.9
| ### |
2003-Sep-26 Fri
| 1.88
| 1.88
| 1.88
| 1.88
| 41,775
| ###
| ###
| ###
| 0.1 |
2003-Sep-25 Thu
| 1.87
| 1.88
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2003-Sep-24 Wed
| 1.87
| 1.87
| 1.85
| 1.86
|
|
| ###
| ###
| 0.1 |
2003-Sep-23 Tue
| 1.87
| 1.88
| 1.87
| 1.88
|
|
| 77.1
| 77.1
| 0.1 |
2003-Sep-22 Mon
| 1.85
| 1.88
| 1.85
| 1.87
| 110,820
| 206,679
| ###
| ###
| ### |
2003-Sep-19 Fri
| 1.85
| 1.87
| 1.85
| 1.85
| 104,650
| 194,649
| 64.3
| 64.3
| 0.1 |
2003-Sep-18 Thu
| 1.85
| 1.88
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Sep-17 Wed
| 1.85
| 1.88
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Sep-16 Tue
| 1.82
| 1.85
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| 2
| 2
| 2
| 2
| 2,450
| ###
| ###
| ###
| 0.1 |
2003-Sep-08 Mon
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2003-Sep-03 Wed
| 2
| ###
| 2
| 2
|
|
| 67.9
| 67.9
| 0.1 |
2003-Sep-02 Tue
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2003-Sep-01 Mon
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
| 6,325
| 0
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
| 11,680
| 0
| 71.6
| 71.6
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
| 10,250
| 0
| 67.8
| 67.8
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
| 21,225
| 0
| 69.1
| 69.1
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
| 13,370
| 0
| 71.5
| 71.5
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Aug-14 Thu
| 1.87
| 1.88
| 1.86
| 1.86
| 15,786
| ###
| 29.3
| 29.3
| 0.1 |
2003-Aug-13 Wed
| 1.87
| 1.87
| 1.87
| 1.87
| 0
|
|
|
| ### |
2003-Aug-12 Tue
| 1.87
| 1.87
| 1.87
| 1.87
|
|
| 72.1
| 72.1
| ### |
2003-Aug-11 Mon
| 1.87
| 1.87
| 1.85
| 1.87
| 20,746
| 38,587
| ###
| ###
| ### |
2003-Aug-08 Fri
| 1.87
| 1.87
| 1.87
| 1.87
| 0
|
|
|
| ### |
2003-Aug-07 Thu
| 1.87
| 1.87
| 1.87
| 1.87
| 0
|
|
|
| ### |
2003-Aug-06 Wed
| 1.87
| 1.87
| 1.87
| 1.87
| 0
|
|
|
| ### |
2003-Aug-05 Tue
| 1.87
| 1.87
| 1.87
| 1.87
| 0
|
|
|
| ### |
2003-Aug-04 Mon
| 1.87
| 1.87
| 1.87
| 1.87
| 5,853
| 10,945
| ###
| ###
| ### |
2003-Aug-01 Fri
| 1.87
| 1.87
| 1.87
| 1.87
| 976
| 1,825
| 65.4
| 65.4
| ### |
2003-Jul-31 Thu
| 1.87
| 1.87
| 1.87
| 1.87
| 0
|
|
|
| ### |
2003-Jul-30 Wed
| 1.87
| 1.87
| 1.87
| 1.87
| 0
|
|
|
| ### |
2003-Jul-29 Tue
| 1.87
| 1.87
| 1.87
| 1.87
| 3,553
| 6,644
| 68.9
| 68.9
| ### |
2003-Jul-28 Mon
| 1.82
| 1.82
| 1.82
| 1.82
| 0
|
|
|
| ### |
2003-Jul-25 Fri
| 1.81
| 1.82
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
2003-Jul-24 Thu
| 1.83
| 1.83
| 1.8
| 1.8
| 29,089
| ###
| 15.8
| 15.8
| 0.1 |
2003-Jul-23 Wed
| 1.86
| 1.86
| 1.86
| 1.86
| 5,688
| 10,579
| 67.8
| 67.8
| 0.1 |
2003-Jul-22 Tue
| 1.87
| 1.87
| 1.87
| 1.87
| 0
|
|
|
| ### |
2003-Jul-21 Mon
| 1.87
| 1.87
| 1.87
| 1.87
| 0
|
|
|
| ### |
2003-Jul-18 Fri
| 1.87
| 1.87
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2003-Jul-17 Thu
| 1.87
| 1.87
| 1.86
| 1.86
| 8,987
| ###
| ###
| ###
| 0.1 |
2003-Jul-16 Wed
| 1.87
| 1.88
| 1.86
| 1.87
| 17,875
| 33,426
| 63.7
| 63.7
| ### |
2003-Jul-15 Tue
| 1.87
| 1.88
| 1.87
| 1.88
|
|
| 72.9
| 72.9
| 0.1 |
2003-Jul-14 Mon
| 1.83
| 1.83
| 1.83
| 1.83
| 0
|
|
|
| ### |
2003-Jul-11 Fri
| 1.83
| 1.83
| 1.83
| 1.83
| 0
|
|
|
| ### |
2003-Jul-10 Thu
| 1.87
| 1.87
| 1.83
| 1.83
|
|
| 11.8
| 11.8
| ### |
|