End of day Prices (full format), 680 Days for (DUI) DIVERSIFIED UNITED INVESTMENT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
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 |
|