(DVC) DCA GROUP LIMITED Daily Prices...
TOC    Company Info for DVC    Limits
Company Details for (DVC) DCA GROUP LIMITED
Listing Code
| DVC
|
Listing Name
| DCA GROUP LIMITED
|
GICS Sector
| Health Care Equipment & Services
|
ISIN Name
| DCA GROUP LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000DVC9 |
Maximum Price date available .. Thursday 28th March 2024 Latest price with VOLUME for DVC .. Tuesday 12th December 2006
DVC is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.71
| ###
| ### |
MAX
| ###
| 41,833,729
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for DVC    Bottom
End of day Prices (full format), 600 Days for (DVC) DCA GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Dec-27 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-20 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-19 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-18 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-15 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-12 Tue
| 3.46
| 3.47
| 3.45
| 3.46
|
|
| 70.0
| 70.0
| 0.2 |
2006-Dec-11 Mon
| 3.45
| 3.46
| 3.45
| 3.45
| 4,593,586
| ###
| 67.3
| 67.3
| ### |
2006-Dec-08 Fri
| 3.44
| 3.45
| 3.44
| 3.44
| 4,021,452
| ###
| ###
| ###
| 0.2 |
2006-Dec-07 Thu
| 3.44
| 3.45
| 3.44
| 3.45
|
|
| ###
| ###
| ### |
2006-Dec-06 Wed
| 3.45
| 3.45
| 3.44
| 3.45
| 847,223
| 2,918,683
| ###
| ###
| ### |
2006-Dec-05 Tue
| 3.43
| 3.45
| 3.43
| 3.45
|
|
| 76.0
| 76.0
| ### |
2006-Dec-04 Mon
| 3.43
| 3.45
| 3.43
| 3.43
|
|
| 68.4
| 68.4
| 0.2 |
2006-Dec-01 Fri
| 3.43
| 3.44
| 3.43
| 3.43
| 2,155,854
| 7,405,358
| 72.1
| 72.1
| 0.2 |
2006-Nov-30 Thu
| 3.44
| 3.44
| 3.43
| 3.44
| 3,115,751
| ###
| ###
| ###
| 0.2 |
2006-Nov-29 Wed
| 3.43
| 3.44
| 3.42
| 3.44
|
|
| 61.2
| 61.2
| 0.2 |
2006-Nov-28 Tue
| 3.42
| 3.43
| 3.42
| 3.43
| 2,067,586
| 7,081,482
| ###
| ###
| 0.2 |
2006-Nov-27 Mon
| 3.42
| 3.43
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-Nov-24 Fri
| 3.42
| 3.43
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-Nov-23 Thu
| 3.43
| 3.44
| 3.42
| 3.42
| 9,452,149
| 32,420,871
| 29.7
| 29.7
| 0.2 |
2006-Nov-22 Wed
| 3.43
| 3.44
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2006-Nov-21 Tue
| 3.42
| 3.43
| 3.42
| 3.43
| 1,059,349
| 3,628,270
| ###
| ###
| 0.2 |
2006-Nov-20 Mon
| 3.43
| 3.44
| 3.42
| 3.42
| 6,959,488
| 23,871,043
| 44.8
| 44.8
| 0.2 |
2006-Nov-17 Fri
| 3.43
| 3.44
| 3.42
| 3.43
|
|
| 64.9
| 64.9
| 0.2 |
2006-Nov-16 Thu
| 3.42
| 3.44
| 3.42
| 3.44
| 1,760,449
| 6,038,340
| 79.1
| 79.1
| 0.2 |
2006-Nov-15 Wed
| 3.42
| 3.44
| 3.42
| 3.43
| 24,784,974
| ###
| 70.1
| 70.1
| 0.2 |
2006-Nov-14 Tue
| 3.42
| 3.43
| 3.42
| 3.42
|
|
| 64.9
| 64.9
| 0.2 |
2006-Nov-13 Mon
| 3.42
| 3.43
| 3.41
| 3.43
|
|
| 73.6
| 73.6
| 0.2 |
2006-Nov-10 Fri
| 3.41
| 3.43
| 3.41
| 3.42
| 4,623,753
| ###
| 62.0
| 62.0
| 0.2 |
2006-Nov-09 Thu
| 3.41
| 3.42
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-Nov-08 Wed
| 3.41
| 3.42
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-Nov-07 Tue
| 3.41
| 3.42
| 3.41
| 3.41
|
|
| 68.1
| 68.1
| ### |
2006-Nov-06 Mon
| 3.41
| 3.42
| 3.4
| 3.41
|
|
| 63.9
| 63.9
| ### |
2006-Nov-03 Fri
| 3.4
| 3.41
| 3.4
| 3.41
| 1,229,182
| ###
| 66.6
| 66.6
| ### |
2006-Nov-02 Thu
| 3.4
| 3.41
| 3.4
| 3.4
| 3,350,246
| 11,407,587
| ###
| ###
| 0.2 |
2006-Nov-01 Wed
| 3.42
| 3.42
| 3.4
| 3.41
|
|
| 31.0
| 31.0
| ### |
2006-Oct-31 Tue
| 3.4
| 3.42
| 3.4
| 3.42
|
|
| 72.8
| 72.8
| 0.2 |
2006-Oct-30 Mon
| 3.4
| 3.42
| 3.4
| 3.42
|
|
| 69.3
| 69.3
| 0.2 |
2006-Oct-27 Fri
| 3.4
| 3.41
| 3.4
| 3.4
| 3,619,848
| 12,325,582
| 70.1
| 70.1
| 0.2 |
2006-Oct-26 Thu
| 3.41
| 3.42
| 3.4
| 3.41
|
|
| 65.2
| 65.2
| ### |
2006-Oct-25 Wed
| 3.42
| 3.42
| 3.41
| 3.42
|
|
| 65.6
| 65.6
| 0.2 |
2006-Oct-24 Tue
| 3.41
| 3.42
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-Oct-23 Mon
| 3.42
| 3.42
| 3.4
| 3.4
| 4,049,349
| 13,808,280
| 30.0
| 30.0
| 0.2 |
2006-Oct-20 Fri
| 3.42
| 3.43
| 3.41
| 3.42
| 4,419,379
| 15,114,276
| 66.8
| 66.8
| 0.2 |
2006-Oct-19 Thu
| 3.42
| 3.43
| 3.41
| 3.43
|
|
| 71.9
| 71.9
| 0.2 |
2006-Oct-18 Wed
| 3.41
| 3.43
| 3.41
| 3.43
| 3,973,458
| 13,589,226
| ###
| ###
| 0.2 |
2006-Oct-17 Tue
| 3.42
| 3.43
| 3.41
| 3.42
| 3,448,529
| ###
| ###
| ###
| 0.2 |
2006-Oct-16 Mon
| 3.42
| 3.43
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2006-Oct-13 Fri
| 3.43
| 3.43
| 3.42
| 3.42
| 1,628,887
| ###
| ###
| ###
| 0.2 |
2006-Oct-12 Thu
| 3.42
| 3.43
| 3.42
| 3.42
| 2,196,121
| ###
| ###
| ###
| 0.2 |
2006-Oct-11 Wed
| 3.41
| 3.43
| 3.41
| 3.43
| 4,079,377
| ###
| ###
| ###
| 0.2 |
2006-Oct-10 Tue
| 3.41
| 3.42
| 3.4
| 3.4
|
|
| 27.9
| 27.9
| 0.2 |
2006-Oct-09 Mon
| 3.42
| 3.43
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2006-Oct-06 Fri
| 3.42
| 3.45
| 3.41
| 3.41
| 5,530,675
| ###
| 28.3
| 28.3
| ### |
2006-Oct-05 Thu
| 3.46
| 3.47
| 3.45
| 3.47
| 4,011,050
| ###
| 65.7
| 65.7
| 0.2 |
2006-Oct-04 Wed
| 3.45
| 3.48
| 3.45
| 3.45
| 3,689,741
| 12,784,952
| 68.8
| 68.8
| ### |
2006-Oct-03 Tue
| 3.44
| 3.46
| 3.43
| 3.45
| 12,296,552
| 42,361,621
| 71.7
| 71.7
| ### |
2006-Oct-02 Mon
| 3.43
| 3.44
| 3.43
| 3.43
|
|
| 63.4
| 63.4
| 0.2 |
2006-Sep-29 Fri
| 3.43
| 3.44
| 3.43
| 3.43
| 9,235,122
| 31,722,644
| 58.1
| 58.1
| 0.2 |
2006-Sep-28 Thu
| 3.43
| 3.44
| 3.42
| 3.43
| 13,966,740
| ###
| 63.6
| 63.6
| 0.2 |
2006-Sep-27 Wed
| 3.44
| 3.45
| 3.42
| 3.42
| 22,248,355
| ###
| ###
| ###
| 0.2 |
2006-Sep-26 Tue
| 3.44
| 3.45
| 3.43
| 3.43
| 21,397,224
| 73,606,450
| ###
| ###
| 0.2 |
2006-Sep-25 Mon
| 3.46
| 3.48
| 3.41
| 3.42
|
|
| 20.2
| 20.2
| 0.2 |
2006-Sep-22 Fri
| 3.2
| 3.24
| ###
| 3.2
| 3,610,882
| 5,849,628
| ###
| ###
| 0.2 |
2006-Sep-21 Thu
| ###
| 3.24
| ###
| 3.23
| 6,077,824
| 9,846,074
| ###
| ###
| ### |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
| 3,034,257
| 0
| 29.6
| 29.6
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
| 3,896,672
| 0
| 71.7
| 71.7
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
| 22,398,520
| 0
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
| 41,833,729
| 0
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| 2.5
| ###
| 2.42
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| 2.58
| ###
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
2006-Sep-05 Tue
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 2.54
| ###
| 2.52
| ###
| 3,731,127
| 4,701,220
| 92.7
| 92.7
| 0.0 |
2006-Sep-01 Fri
| 2.55
| 2.57
| 2.53
| 2.53
|
|
| 28.4
| 28.4
| ### |
2006-Aug-31 Thu
| 2.56
| ###
| 2.53
| 2.53
| 3,698,653
| ###
| 19.2
| 19.2
| ### |
2006-Aug-30 Wed
| ###
| ###
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2006-Aug-29 Tue
| ###
| ###
| 2.54
| ###
| 4,698,358
| ###
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| 2.56
| ###
| 2.52
| 2.59
| 5,604,247
| 7,061,351
| ###
| ###
| 0.2 |
2006-Aug-25 Fri
| ###
| ###
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2006-Aug-24 Thu
| 2.58
| 2.7
| 2.46
| 2.7
| 7,118,580
| ###
| ###
| ###
| 0.2 |
2006-Aug-23 Wed
| ###
| ###
| 2.58
| 2.58
|
|
| 22.2
| 22.2
| 0.2 |
2006-Aug-22 Tue
| ###
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| 2.76
| 2.45
| 2.57
| 15,446,387
| ###
| 9.5
| 9.5
| ### |
2006-Aug-17 Thu
| ###
| 2.51
| ###
| 2.51
|
|
| ###
| ###
| ### |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
| 3,077,727
| 0
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| 2.29
| 2.29
|
|
| 20.4
| 20.4
| ### |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
| 7,476,875
| 0
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2006-Aug-07 Mon
| ###
| 2.42
| ###
| ###
| 4,687,824
| ###
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 2.27
| ###
| 2.25
| ###
| 6,288,256
| 7,074,288
| 91.7
| 91.7
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| 2.23
| 2.25
| 3,247,589
| ###
| ###
| ###
| ### |
2006-Aug-02 Wed
| ###
| ###
| 2.21
| 2.28
| 5,099,129
| ###
| ###
| ###
| 0.2 |
2006-Aug-01 Tue
| 2.42
| 2.43
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2006-Jul-31 Mon
| 2.42
| 2.44
| ###
| 2.4
|
|
| 27.4
| 27.4
| ### |
2006-Jul-28 Fri
| 2.42
| 2.46
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2006-Jul-27 Thu
| ###
| ###
| ###
| 2.41
| 7,903,587
| 0
| ###
| ###
| 0.2 |
2006-Jul-26 Wed
| 2.73
| 2.74
| ###
| ###
| 1,804,748
| ###
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| 2.7
| 2.75
| ###
| 2.72
| 2,150,644
| ###
| ###
| ###
| 0.2 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
| 704,373
| 0
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| ###
| 2.71
| ###
| 2.7
| 3,400,442
| ###
| ###
| ###
| 0.2 |
2006-Jul-19 Wed
| ###
| 2.7
| ###
| ###
| 1,219,579
| ###
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
| 1,348,453
| 0
| 31.4
| 31.4
| 0.0 |
2006-Jul-17 Mon
| ###
| 2.71
| ###
| ###
| 2,019,373
| 2,736,250
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| 2.75
| 2.75
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2006-Jul-13 Thu
| 2.79
| 2.79
| 2.74
| 2.75
| 2,168,853
| 5,996,878
| ###
| ###
| ### |
2006-Jul-12 Wed
| 2.84
| 2.84
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2006-Jul-11 Tue
| 2.87
| 2.87
| 2.81
| 2.81
| 867,950
| 2,464,978
| 19.1
| 19.1
| ### |
2006-Jul-10 Mon
| 2.87
| 2.89
| 2.83
| 2.88
| 673,576
| 1,926,427
| ###
| ###
| 0.2 |
2006-Jul-07 Fri
| 2.87
| 2.89
| 2.82
| 2.87
| 1,450,447
| 4,141,026
| ###
| ###
| ### |
2006-Jul-06 Thu
| 2.73
| 2.82
| 2.72
| 2.82
|
|
| ###
| ###
| ### |
2006-Jul-05 Wed
| 2.75
| 2.76
| 2.73
| 2.75
|
|
| 65.2
| 65.2
| ### |
2006-Jul-04 Tue
| 2.77
| 2.78
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2006-Jul-03 Mon
| 2.78
| 2.78
| 2.73
| 2.76
| 2,278,425
| ###
| ###
| ###
| 0.2 |
2006-Jun-30 Fri
| 2.78
| 2.83
| 2.74
| 2.79
|
|
| ###
| ###
| ### |
2006-Jun-28 Wed
| 2.55
| ###
| 2.54
| ###
| 4,033,385
| ###
| 86.7
| 86.7
| 0.0 |
2006-Jun-27 Tue
| 2.49
| 2.57
| 2.49
| 2.56
|
|
| 87.6
| 87.6
| 0.2 |
2006-Jun-26 Mon
| 2.46
| 2.51
| 2.45
| 2.48
| 3,215,087
| ###
| 80.5
| 80.5
| 0.2 |
2006-Jun-23 Fri
| 2.49
| 2.5
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2006-Jun-22 Thu
| 2.55
| 2.56
| 2.47
| 2.5
| 8,256,440
| 20,764,946
| ###
| ###
| 0.2 |
2006-Jun-21 Wed
| ###
| ###
| 2.52
| 2.55
|
|
| 18.0
| 18.0
| 0.2 |
2006-Jun-20 Tue
| ###
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 2.71
| 2.73
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2006-Jun-16 Fri
| 2.73
| 2.76
| 2.7
| 2.71
| 3,179,270
| ###
| 23.4
| 23.4
| ### |
2006-Jun-15 Thu
| 2.72
| 2.76
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2006-Jun-14 Wed
| 2.59
| 2.77
| 2.54
| 2.74
| 2,968,879
| 7,882,373
| 92.0
| 92.0
| 0.2 |
2006-Jun-13 Tue
| 2.76
| 2.78
| ###
| ###
| 2,641,579
| ###
| 28.3
| 28.3
| 0.0 |
2006-Jun-09 Fri
| 2.82
| 2.82
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2006-Jun-08 Thu
| 2.8
| 2.82
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2006-Jun-07 Wed
| 2.76
| 2.82
| 2.76
| 2.82
|
|
| ###
| ###
| ### |
2006-Jun-06 Tue
| 2.79
| 2.86
| 2.76
| 2.79
| 3,634,479
| 10,212,885
| 76.0
| 76.0
| ### |
2006-Jun-05 Mon
| 2.75
| 2.83
| 2.75
| 2.82
|
|
| ###
| ###
| ### |
2006-Jun-02 Fri
| 2.81
| 2.84
| 2.75
| 2.77
| 1,512,440
| ###
| 24.2
| 24.2
| 0.2 |
2006-Jun-01 Thu
| 2.75
| 2.82
| 2.74
| 2.8
|
|
| ###
| ###
| 0.2 |
2006-May-31 Wed
| 2.7
| 2.76
| ###
| 2.72
| 2,376,378
| ###
| 73.8
| 73.8
| 0.2 |
2006-May-30 Tue
| 2.73
| 2.77
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2006-May-29 Mon
| 2.75
| 2.75
| ###
| 2.72
| 2,680,221
| ###
| ###
| ###
| 0.2 |
2006-May-26 Fri
| 2.84
| 2.84
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2006-May-25 Thu
| 2.83
| 2.84
| 2.76
| 2.78
|
|
| 24.0
| 24.0
| 0.2 |
2006-May-24 Wed
| 2.86
| 2.86
| 2.82
| 2.85
|
|
| 30.1
| 30.1
| ### |
2006-May-23 Tue
| 2.86
| 2.87
| 2.83
| 2.85
| 1,676,752
| 4,778,743
| 40.4
| 40.4
| ### |
2006-May-22 Mon
| 2.86
| ###
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2006-May-19 Fri
| 2.89
| ###
| 2.83
| 2.86
|
|
| 22.4
| 22.4
| 0.2 |
2006-May-18 Thu
| ###
| ###
| 2.8
| 2.85
| 4,256,687
| ###
| 29.7
| 29.7
| ### |
2006-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2006-May-16 Tue
| ###
| ###
| 2.85
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2006-May-15 Mon
| ###
| ###
| 3
| 3
| 9,373,741
| ###
| ###
| ###
| 0.2 |
2006-May-12 Fri
| 3
| 3.4
| ###
| ###
| 32,861,677
| 55,864,850
| ###
| ###
| 0.0 |
2006-May-11 Thu
| 3.81
| 3.84
| 3.79
| 3.8
|
|
| ###
| ###
| ### |
2006-May-10 Wed
| 3.85
| 3.87
| 3.78
| 3.81
| 815,576
| 3,119,578
| ###
| ###
| 0.3 |
2006-May-09 Tue
| 3.86
| 3.86
| 3.79
| 3.82
|
|
| 25.0
| 25.0
| 0.3 |
2006-May-08 Mon
| 3.84
| 3.87
| 3.84
| 3.86
| 1,954,089
| ###
| ###
| ###
| 0.3 |
2006-May-05 Fri
| 3.75
| 3.84
| 3.75
| 3.84
| 1,079,854
| 4,098,045
| 79.3
| 79.3
| 0.3 |
2006-May-04 Thu
| 3.77
| 3.77
| 3.71
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-May-03 Wed
| 3.75
| 3.78
| 3.72
| 3.77
| 951,940
| 3,569,775
| ###
| ###
| ### |
2006-May-02 Tue
| 3.74
| 3.77
| 3.72
| 3.77
| 1,320,451
| 4,945,088
| 79.2
| 79.2
| ### |
2006-May-01 Mon
| 3.75
| 3.78
| 3.73
| 3.78
| 598,755
| 2,248,325
| 73.9
| 73.9
| 0.3 |
2006-Apr-28 Fri
| 3.77
| 3.77
| 3.73
| 3.75
| 1,391,541
| 5,218,278
| ###
| ###
| 0.3 |
2006-Apr-27 Thu
| 3.75
| 3.78
| 3.72
| 3.77
|
|
| 76.2
| 76.2
| ### |
2006-Apr-26 Wed
| 3.7
| 3.77
| 3.7
| 3.76
| 1,414,889
| ###
| ###
| ###
| 0.3 |
2006-Apr-24 Mon
| ###
| 3.7
| ###
| ###
| 864,380
| ###
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
| 2,962,043
| 0
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
| 3,618,242
| 0
| 35.0
| 35.0
| 0.0 |
2006-Apr-18 Tue
| ###
| 3.7
| ###
| 3.7
|
|
| 76.4
| 76.4
| 0.3 |
2006-Apr-13 Thu
| ###
| 3.7
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2006-Apr-07 Fri
| ###
| 3.7
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2006-Apr-06 Thu
| ###
| 3.7
| ###
| 3.7
|
|
| 78.9
| 78.9
| 0.3 |
2006-Apr-05 Wed
| 3.7
| 3.7
| ###
| ###
| 1,957,844
| ###
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 3.73
| 3.73
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2006-Apr-03 Mon
| ###
| 3.73
| ###
| 3.71
|
|
| 70.7
| 70.7
| ### |
2006-Mar-31 Fri
| ###
| 3.73
| ###
| ###
| 2,096,249
| ###
| 30.4
| 30.4
| 0.0 |
2006-Mar-30 Thu
| 3.71
| 3.73
| ###
| 3.73
| 1,998,441
| ###
| ###
| ###
| ### |
2006-Mar-29 Wed
| 3.79
| 3.79
| 3.75
| 3.77
| 2,074,059
| ###
| 27.0
| 27.0
| ### |
2006-Mar-28 Tue
| 3.79
| 3.8
| 3.75
| 3.79
| 2,536,754
| 9,576,246
| ###
| ###
| ### |
2006-Mar-27 Mon
| 3.77
| 3.79
| 3.75
| 3.76
|
|
| 31.8
| 31.8
| 0.3 |
2006-Mar-24 Fri
| 3.7
| 3.76
| 3.7
| 3.74
|
|
| ###
| ###
| 0.3 |
2006-Mar-23 Thu
| ###
| 3.75
| ###
| 3.75
|
|
| 84.6
| 84.6
| 0.3 |
2006-Mar-22 Wed
| 3.59
| ###
| 3.55
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2006-Mar-21 Tue
| 3.59
| 3.59
| 3.55
| 3.55
|
|
| 24.8
| 24.8
| ### |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
| 730,346
| 0
| 68.2
| 68.2
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| 3.59
| ###
| 3,062,758
| 5,497,650
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| 3.5
| 3.58
| 3.5
| 3.58
|
|
| 85.9
| 85.9
| 0.3 |
2006-Mar-14 Tue
| ###
| ###
| 3.48
| 3.48
|
|
| 10.3
| 10.3
| 0.2 |
2006-Mar-13 Mon
| 3.48
| 3.56
| 3.48
| 3.56
|
|
| ###
| ###
| 0.3 |
2006-Mar-10 Fri
| 3.45
| 3.48
| 3.43
| 3.45
|
|
| ###
| ###
| ### |
2006-Mar-09 Thu
| 3.41
| 3.46
| 3.41
| 3.45
| 2,707,652
| 9,300,784
| 74.9
| 74.9
| ### |
2006-Mar-08 Wed
| ###
| 3.46
| ###
| 3.41
| 1,458,027
| 2,522,386
| ###
| ###
| ### |
2006-Mar-07 Tue
| 3.41
| 3.42
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2006-Mar-06 Mon
| 3.41
| 3.45
| ###
| 3.41
| 1,073,778
| ###
| 66.9
| 66.9
| ### |
2006-Mar-03 Fri
| 3.49
| 3.5
| 3.41
| 3.41
| 1,121,154
| 3,873,587
| ###
| ###
| ### |
2006-Mar-02 Thu
| 3.45
| 3.47
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-Mar-01 Wed
| 3.5
| 3.51
| 3.44
| 3.46
| 2,697,647
| 9,374,323
| ###
| ###
| 0.2 |
2006-Feb-28 Tue
| 3.51
| 3.54
| 3.47
| 3.51
|
|
| ###
| ###
| ### |
2006-Feb-27 Mon
| 3.5
| 3.52
| 3.44
| 3.5
| 3,743,845
| 13,028,580
| 65.1
| 65.1
| 0.3 |
2006-Feb-24 Fri
| ###
| 3.5
| ###
| 3.45
| 17,282,023
| 30,243,540
| ###
| ###
| ### |
2006-Feb-23 Thu
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 3.59
| ###
| 3.57
| ###
| 751,525
| 1,341,472
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| 3.57
| 3.58
| 1,076,479
| ###
| ###
| ###
| 0.3 |
2006-Feb-17 Fri
| 3.53
| ###
| 3.52
| 3.58
| 3,080,949
| 5,422,470
| 81.3
| 81.3
| 0.3 |
2006-Feb-16 Thu
| ###
| ###
| 3.51
| 3.51
| 1,212,786
| ###
| 17.8
| 17.8
| ### |
2006-Feb-15 Wed
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
| 2,669,925
| 0
| 38.8
| 38.8
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| 3.56
| ###
| 1,744,558
| ###
| 81.5
| 81.5
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2006-Feb-07 Tue
| 3.55
| ###
| 3.53
| 3.59
|
|
| 77.0
| 77.0
| ### |
2006-Feb-06 Mon
| ###
| ###
| 3.51
| 3.51
| 4,020,472
| 7,055,928
| ###
| ###
| ### |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
| 1,062,677
| 0
| 18.9
| 18.9
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
| 2,914,584
| 0
| 78.2
| 78.2
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| 3.56
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2006-Jan-31 Tue
| ###
| 3.71
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2006-Jan-30 Mon
| 3.75
| 3.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 3.77
| 3.8
| ###
| 3.72
| 1,344,975
| 2,555,452
| ###
| ###
| 0.3 |
2006-Jan-25 Wed
| 3.77
| 3.81
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Jan-24 Tue
| 3.75
| 3.79
| ###
| 3.74
| 1,995,220
| 3,780,941
| ###
| ###
| 0.3 |
2006-Jan-23 Mon
| 3.72
| 3.74
| ###
| 3.73
| 1,545,822
| 2,890,687
| 70.9
| 70.9
| ### |
2006-Jan-20 Fri
| 3.8
| 3.83
| 3.75
| 3.76
|
|
| ###
| ###
| 0.3 |
2006-Jan-19 Thu
| 3.7
| 3.81
| 3.7
| 3.79
|
|
| ###
| ###
| ### |
2006-Jan-18 Wed
| 3.79
| 3.79
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Jan-17 Tue
| 3.83
| 3.86
| 3.78
| 3.78
| 1,501,459
| 5,735,573
| ###
| ###
| 0.3 |
2006-Jan-16 Mon
| ###
| ###
| 3.82
| 3.85
| 1,358,623
| ###
| ###
| ###
| 0.3 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
| 455,726
| 0
| 65.8
| 65.8
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
| 603,526
| 0
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
| 993,027
| 0
| 65.9
| 65.9
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
| 579,422
| 0
| 71.0
| 71.0
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2006-Jan-05 Thu
| ###
| 4
| ###
| ###
| 749,878
| 1,499,756
| 32.4
| 32.4
| 0.0 |
2006-Jan-04 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| 4
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
| 530,353
| 0
| 26.5
| 26.5
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 4
| ###
| ###
| ###
| 316,321
| 0
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| 4
| ###
| ###
| 4
| 379,987
| 0
| 68.0
| 68.0
| 0.3 |
2005-Dec-23 Fri
| 4
| ###
| ###
| 4
| 379,987
| 0
| 68.0
| 68.0
| 0.3 |
2005-Dec-22 Thu
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2005-Dec-19 Mon
| 3.82
| ###
| 3.82
| ###
| 1,214,321
| 2,319,353
| 89.8
| 89.8
| 0.0 |
2005-Dec-16 Fri
| 3.88
| 3.88
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2005-Dec-15 Thu
| 3.85
| 3.89
| 3.84
| 3.88
| 1,587,781
| 6,136,773
| 80.4
| 80.4
| 0.3 |
2005-Dec-14 Wed
| 3.84
| 3.86
| 3.78
| 3.81
| 1,261,442
| ###
| 24.9
| 24.9
| 0.3 |
2005-Dec-13 Tue
| ###
| ###
| 3.78
| 3.81
| 1,021,779
| ###
| 17.0
| 17.0
| 0.3 |
2005-Dec-12 Mon
| 3.86
| ###
| 3.86
| 3.89
| 782,049
| 1,509,354
| ###
| ###
| 0.3 |
2005-Dec-09 Fri
| 3.8
| 3.86
| 3.78
| 3.86
| 1,203,743
| ###
| ###
| ###
| 0.3 |
2005-Dec-08 Thu
| 3.8
| 3.86
| 3.78
| 3.81
| 1,752,587
| 6,694,882
| 75.1
| 75.1
| 0.3 |
2005-Dec-07 Wed
| ###
| ###
| 3.76
| 3.81
|
|
| 9.6
| 9.6
| 0.3 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
| 2,062,482
| 0
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
| 991,288
| 0
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
| 1,365,555
| 0
| 31.6
| 31.6
| 0.0 |
2005-Nov-30 Wed
| ###
| 4
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
| 1,138,324
| 0
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 4,510,627
| 0
| 27.2
| 27.2
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| 3.88
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2005-Nov-22 Tue
| 3.8
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| 3.83
| 3.86
| 3.81
| 3.84
| 2,128,082
| ###
| 70.7
| 70.7
| 0.3 |
2005-Nov-18 Fri
| 3.8
| 3.83
| 3.79
| 3.8
|
|
| ###
| ###
| ### |
2005-Nov-17 Thu
| 3.82
| 3.82
| 3.77
| 3.8
|
|
| 26.8
| 26.8
| ### |
2005-Nov-16 Wed
| 3.8
| 3.82
| 3.78
| 3.8
|
|
| 68.4
| 68.4
| ### |
2005-Nov-15 Tue
| 3.88
| 3.88
| 3.75
| 3.77
|
|
| ###
| ###
| ### |
2005-Nov-14 Mon
| 3.82
| 3.88
| 3.82
| 3.86
|
|
| 79.1
| 79.1
| 0.3 |
2005-Nov-11 Fri
| ###
| ###
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2005-Nov-10 Thu
| 3.89
| ###
| 3.85
| 3.87
| 1,882,442
| ###
| 29.1
| 29.1
| ### |
2005-Nov-09 Wed
| ###
| ###
| 3.84
| 3.86
| 1,419,948
| ###
| 18.3
| 18.3
| 0.3 |
2005-Nov-08 Tue
| 3.85
| ###
| 3.84
| ###
| 2,881,978
| ###
| 89.7
| 89.7
| 0.0 |
2005-Nov-07 Mon
| 3.78
| 3.85
| 3.76
| 3.85
| 2,446,120
| 9,307,486
| ###
| ###
| 0.3 |
2005-Nov-04 Fri
| 3.87
| 3.87
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2005-Nov-03 Thu
| 3.8
| 3.88
| 3.77
| 3.84
|
|
| 75.9
| 75.9
| 0.3 |
2005-Nov-02 Wed
| 3.85
| 3.85
| 3.77
| 3.79
|
|
| 21.5
| 21.5
| ### |
2005-Nov-01 Tue
| 3.86
| 3.87
| 3.8
| 3.81
| 794,429
| ###
| ###
| ###
| 0.3 |
2005-Oct-31 Mon
| 3.82
| 3.85
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
2005-Oct-28 Fri
| 3.76
| 3.8
| 3.76
| 3.77
|
|
| 73.8
| 73.8
| ### |
2005-Oct-27 Thu
| 3.85
| 3.87
| 3.79
| 3.8
| 1,381,155
| 5,289,823
| ###
| ###
| ### |
2005-Oct-26 Wed
| 3.79
| 3.85
| 3.77
| 3.85
|
|
| 79.0
| 79.0
| 0.3 |
2005-Oct-25 Tue
| 3.75
| 3.83
| 3.74
| 3.76
| 2,883,646
| ###
| ###
| ###
| 0.3 |
2005-Oct-24 Mon
| 3.79
| 3.79
| ###
| 3.73
|
|
| ###
| ###
| ### |
2005-Oct-21 Fri
| ###
| 3.8
| 3.58
| 3.79
|
|
| ###
| ###
| ### |
2005-Oct-20 Thu
| 3.75
| 3.75
| ###
| 3.7
| 2,491,453
| 4,671,474
| 33.3
| 33.3
| 0.3 |
2005-Oct-19 Wed
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| 3.77
| 3.78
| 3.7
| 3.74
| 1,276,282
| ###
| ###
| ###
| 0.3 |
2005-Oct-17 Mon
| 3.75
| 3.77
| ###
| 3.73
|
|
| 29.2
| 29.2
| ### |
2005-Oct-14 Fri
| ###
| 3.7
| 3.59
| 3.7
| 1,382,426
| 5,038,942
| ###
| ###
| 0.3 |
2005-Oct-13 Thu
| 3.71
| 3.75
| 3.56
| ###
| 3,409,973
| 12,463,451
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| 3.73
| 3.74
| ###
| 3.71
| 1,987,789
| ###
| ###
| ###
| ### |
2005-Oct-11 Tue
| 3.75
| 3.77
| ###
| 3.7
| 3,066,441
| 5,780,241
| 23.4
| 23.4
| 0.3 |
2005-Oct-10 Mon
| 3.75
| 3.79
| 3.72
| 3.75
| 2,025,086
| ###
| ###
| ###
| 0.3 |
2005-Oct-07 Fri
| 3.83
| 3.85
| 3.73
| 3.73
| 1,847,549
| ###
| ###
| ###
| ### |
2005-Oct-06 Thu
| 3.82
| 3.88
| 3.8
| 3.83
| 1,463,249
| 5,618,876
| 82.3
| 82.3
| ### |
2005-Oct-05 Wed
| 3.88
| ###
| 3.84
| 3.84
| 1,553,671
| 2,983,048
| 39.3
| 39.3
| 0.3 |
2005-Oct-04 Tue
| ###
| ###
| 3.89
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2005-Sep-30 Fri
| 4
| 4
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2005-Sep-29 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| 4
| ###
| ###
| ###
| 2,069,653
| 0
| 31.3
| 31.3
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 2,953,780
| 0
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| 3.88
| 3.88
| 1,004,320
| 1,948,380
| ###
| ###
| 0.3 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-21 Wed
| ###
| 4
| ###
| ###
| 1,112,848
| ###
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| 4
| 2,099,976
| 0
| 14.4
| 14.4
| 0.3 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| 3.85
| ###
| 3.84
| 3.89
|
|
| 75.6
| 75.6
| 0.3 |
2005-Sep-14 Wed
| 3.86
| 3.88
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2005-Sep-13 Tue
| 3.74
| 3.88
| 3.72
| 3.83
|
|
| 87.3
| 87.3
| ### |
2005-Sep-12 Mon
| 3.8
| 3.8
| ###
| 3.7
|
|
| 11.4
| 11.4
| 0.3 |
2005-Sep-09 Fri
| 3.79
| 3.82
| 3.77
| 3.77
|
|
| 26.8
| 26.8
| ### |
2005-Sep-08 Thu
| 3.85
| 3.85
| 3.77
| 3.78
| 4,095,787
| 15,604,948
| 17.2
| 17.2
| 0.3 |
2005-Sep-07 Wed
| ###
| ###
| 3.82
| 3.82
| 969,947
| ###
| ###
| ###
| 0.3 |
2005-Sep-06 Tue
| ###
| ###
| 3.87
| 3.88
|
|
| ###
| ###
| 0.3 |
2005-Sep-05 Mon
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| 3.85
| 3.85
| 1,488,073
| 2,864,540
| 14.9
| 14.9
| 0.3 |
2005-Sep-01 Thu
| ###
| ###
| 3.88
| ###
| 2,726,049
| ###
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
| 3,140,187
| 0
| 71.1
| 71.1
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2005-Aug-29 Mon
| 3.82
| ###
| 3.78
| 3.88
|
|
| ###
| ###
| 0.3 |
2005-Aug-26 Fri
| ###
| ###
| 3.82
| 3.82
| 5,077,449
| 9,697,927
| ###
| ###
| 0.3 |
2005-Aug-25 Thu
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
| 1,261,220
| 0
| 75.9
| 75.9
| 0.0 |
2005-Aug-23 Tue
| 4
| ###
| 4
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
| 1,024,989
| 0
| 9.0
| 9.0
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| 4
| 1,290,953
| 0
| ###
| ###
| 0.3 |
2005-Aug-16 Tue
| ###
| 4
| ###
| ###
| 850,287
| 1,700,574
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
| 509,474
| 0
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| 3.89
| 3.89
| 1,055,077
| 2,052,124
| 32.1
| 32.1
| 0.3 |
2005-Aug-11 Thu
| 3.89
| ###
| 3.88
| 3.89
| 1,230,643
| 2,387,447
| 62.9
| 62.9
| 0.3 |
2005-Aug-10 Wed
| ###
| ###
| 3.84
| 3.87
|
|
| 19.7
| 19.7
| ### |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 1,390,549
| 0
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
| 847,581
| 0
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 1,561,886
| 0
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 963,429
| 0
| 71.4
| 71.4
| 0.0 |
2005-Jul-29 Fri
| 4
| 4
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2005-Jul-28 Thu
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| 4
| ###
| ###
| 1,653,470
| 3,306,940
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
| 1,040,648
| 0
| 67.7
| 67.7
| 0.0 |
2005-Jul-22 Fri
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| ###
| 4
| ###
| 4
| 5,026,655
| ###
| ###
| ###
| 0.3 |
2005-Jul-20 Wed
| 3.86
| ###
| 3.86
| ###
| 1,762,759
| 3,402,124
| 79.6
| 79.6
| 0.0 |
2005-Jul-19 Tue
| 3.84
| 3.89
| 3.8
| 3.8
| 744,429
| 2,862,329
| ###
| ###
| ### |
2005-Jul-18 Mon
| 3.87
| 3.89
| 3.82
| 3.86
|
|
| 31.9
| 31.9
| 0.3 |
2005-Jul-15 Fri
| ###
| ###
| 3.86
| 3.88
| 1,346,071
| ###
| ###
| ###
| 0.3 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2005-Jul-13 Wed
| 3.85
| ###
| 3.85
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| 3.83
| 3.84
|
|
| ###
| ###
| 0.3 |
2005-Jul-11 Mon
| 3.78
| ###
| 3.76
| ###
| 3,381,451
| 6,357,127
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
| 816,555
| 0
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| 3.74
| 3.74
| 3.59
| ###
| 1,827,623
| ###
| 8.3
| 8.3
| 0.0 |
2005-Jul-06 Wed
| 3.88
| ###
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2005-Jul-05 Tue
| 3.75
| 3.87
| 3.75
| 3.86
| 3,141,058
| ###
| 88.9
| 88.9
| 0.3 |
2005-Jul-04 Mon
| 3.79
| 3.79
| ###
| 3.72
| 765,676
| 1,450,956
| 17.2
| 17.2
| 0.3 |
2005-Jul-01 Fri
| 3.74
| 3.79
| 3.71
| 3.79
| 1,071,281
| ###
| 73.2
| 73.2
| ### |
2005-Jun-30 Thu
| 3.75
| 3.79
| 3.72
| 3.79
| 753,386
| ###
| 67.3
| 67.3
| ### |
2005-Jun-29 Wed
| 3.72
| 3.78
| 3.71
| 3.74
|
|
| 76.6
| 76.6
| 0.3 |
2005-Jun-28 Tue
| 3.75
| 3.79
| 3.71
| 3.71
| 2,274,324
| ###
| 22.8
| 22.8
| ### |
2005-Jun-27 Mon
| ###
| 3.72
| ###
| 3.7
| 686,177
| 1,276,289
| 75.7
| 75.7
| 0.3 |
2005-Jun-24 Fri
| 3.75
| 3.75
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2005-Jun-23 Thu
| ###
| 3.78
| ###
| 3.78
|
|
| 90.1
| 90.1
| 0.3 |
2005-Jun-22 Wed
| ###
| 3.7
| ###
| ###
| 1,783,549
| ###
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| 3.79
| 3.79
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2005-Jun-20 Mon
| 3.77
| 3.8
| 3.77
| 3.79
|
|
| 76.6
| 76.6
| ### |
2005-Jun-17 Fri
| 3.73
| 3.76
| 3.72
| 3.76
|
|
| ###
| ###
| 0.3 |
2005-Jun-16 Thu
| 3.7
| 3.8
| 3.7
| 3.7
|
|
| 69.6
| 69.6
| 0.3 |
2005-Jun-15 Wed
| 3.76
| 3.8
| 3.71
| 3.8
| 1,404,420
| ###
| ###
| ###
| ### |
2005-Jun-14 Tue
| 3.72
| 3.79
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2005-Jun-10 Fri
| 3.7
| 3.73
| ###
| 3.71
|
|
| 69.4
| 69.4
| ### |
2005-Jun-09 Thu
| ###
| 3.82
| ###
| ###
| 1,968,125
| ###
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| 3.51
| ###
| 3.48
| ###
| 979,173
| ###
| 91.7
| 91.7
| 0.0 |
2005-Jun-07 Tue
| 3.44
| 3.51
| 3.43
| 3.49
|
|
| 82.0
| 82.0
| ### |
2005-Jun-06 Mon
| 3.46
| 3.46
| ###
| 3.43
| 1,434,024
| ###
| 23.3
| 23.3
| 0.2 |
2005-Jun-03 Fri
| 3.5
| 3.5
| 3.44
| 3.46
| 1,862,171
| ###
| ###
| ###
| 0.2 |
2005-Jun-02 Thu
| 3.48
| 3.48
| 3.41
| 3.45
| 1,559,322
| ###
| 24.5
| 24.5
| ### |
2005-Jun-01 Wed
| 3.48
| 3.5
| 3.43
| 3.45
| 6,343,486
| 21,980,178
| ###
| ###
| ### |
2005-May-31 Tue
| 3.52
| 3.53
| 3.41
| 3.48
|
|
| 24.6
| 24.6
| 0.2 |
2005-May-30 Mon
| 3.51
| 3.52
| 3.49
| 3.51
| 1,421,440
| 4,982,147
| 68.9
| 68.9
| ### |
2005-May-27 Fri
| 3.5
| 3.5
| 3.46
| 3.5
| 2,563,045
| ###
| 66.2
| 66.2
| 0.3 |
2005-May-26 Thu
| 3.51
| 3.52
| 3.48
| 3.5
| 1,075,740
| ###
| 29.1
| 29.1
| 0.3 |
2005-May-25 Wed
| 3.5
| 3.51
| 3.47
| 3.47
| 1,223,173
| 4,268,873
| 27.8
| 27.8
| 0.2 |
2005-May-24 Tue
| 3.49
| 3.53
| 3.47
| 3.5
|
|
| 66.7
| 66.7
| 0.3 |
2005-May-23 Mon
| 3.47
| 3.49
| 3.43
| 3.47
| 2,050,054
| 7,093,186
| 67.3
| 67.3
| 0.2 |
2005-May-20 Fri
| 3.41
| 3.49
| 3.4
| 3.45
|
|
| 78.5
| 78.5
| ### |
2005-May-19 Thu
| ###
| 3.44
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| 3.42
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-16 Mon
| 3.45
| 3.51
| ###
| 3.4
|
|
| 24.6
| 24.6
| 0.2 |
2005-May-13 Fri
| 3.45
| 3.54
| 3.42
| 3.42
|
|
| 25.9
| 25.9
| 0.2 |
2005-May-12 Thu
| ###
| 3.49
| ###
| 3.44
|
|
| 88.4
| 88.4
| 0.2 |
2005-May-11 Wed
| 3.45
| 3.5
| ###
| ###
| 808,877
| ###
| ###
| ###
| 0.0 |
2005-May-10 Tue
| 3.22
| 3.4
| 3.22
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-May-09 Mon
| ###
| 3.26
| ###
| 3.2
| 623,481
| 1,016,274
| 82.7
| 82.7
| 0.2 |
2005-May-06 Fri
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| 3.2
| 3.25
| ###
| ###
| 1,816,022
| ###
| 28.0
| 28.0
| 0.0 |
2005-May-04 Wed
| 3.24
| 3.24
| ###
| 3.2
| 2,023,079
| 3,277,387
| ###
| ###
| 0.2 |
2005-May-03 Tue
| 3.2
| 3.28
| ###
| 3.24
| 1,507,751
| ###
| ###
| ###
| ### |
2005-May-02 Mon
| ###
| ###
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Apr-29 Fri
| ###
| ###
| 3.27
| 3.27
| 530,672
| 867,648
| ###
| ###
| ### |
2005-Apr-28 Thu
| 3.4
| 3.4
| ###
| ###
| 904,945
| ###
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| ###
| 3.42
| ###
| 3.4
| 1,226,974
| 2,098,125
| 82.9
| 82.9
| 0.2 |
2005-Apr-26 Tue
| 3.42
| 3.45
| ###
| 3.4
| 1,495,126
| ###
| ###
| ###
| 0.2 |
2005-Apr-22 Fri
| 3.4
| 3.48
| ###
| ###
| 578,921
| 1,007,322
| 25.7
| 25.7
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 3.4
| 3.48
| ###
| ###
| 1,731,320
| ###
| 31.5
| 31.5
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 3.41
| 3.44
| ###
| 3.4
| 1,213,378
| ###
| 49.0
| 49.0
| 0.2 |
2005-Apr-14 Thu
| 3.48
| 3.48
| 3.44
| 3.45
| 1,192,049
| 4,124,489
| ###
| ###
| ### |
2005-Apr-13 Wed
| 3.52
| 3.54
| 3.48
| 3.51
|
|
| ###
| ###
| ### |
2005-Apr-12 Tue
| 3.44
| 3.52
| 3.44
| 3.5
|
|
| 87.1
| 87.1
| 0.3 |
2005-Apr-11 Mon
| 3.48
| 3.48
| 3.4
| 3.42
| 1,357,580
| 4,670,075
| ###
| ###
| 0.2 |
2005-Apr-08 Fri
| 3.48
| 3.48
| 3.43
| 3.46
|
|
| ###
| ###
| 0.2 |
2005-Apr-07 Thu
| 3.42
| 3.51
| 3.42
| 3.49
|
|
| 85.1
| 85.1
| ### |
2005-Apr-06 Wed
| 3.46
| 3.51
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Apr-05 Tue
| 3.29
| 3.42
| 3.29
| 3.42
| 1,288,824
| ###
| ###
| ###
| 0.2 |
2005-Apr-04 Mon
| ###
| ###
| 3.26
| 3.28
|
|
| 30.4
| 30.4
| 0.2 |
2005-Apr-01 Fri
| ###
| 3.4
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2005-Mar-31 Thu
| 3.4
| 3.45
| ###
| ###
| 635,126
| ###
| 20.1
| 20.1
| 0.0 |
2005-Mar-30 Wed
| 3.41
| 3.47
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| 3.49
| 3.5
| 3.4
| 3.41
| 9,974,488
| 34,411,983
| ###
| ###
| ### |
2005-Mar-24 Thu
| 3.48
| 3.5
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2005-Mar-23 Wed
| 3.51
| 3.54
| 3.45
| 3.52
|
|
| ###
| ###
| ### |
2005-Mar-22 Tue
| ###
| ###
| 3.52
| 3.53
| 1,714,620
| ###
| ###
| ###
| 0.3 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 624,047
| 0
| 30.7
| 30.7
| 0.0 |
2005-Mar-18 Fri
| 3.58
| ###
| 3.58
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2005-Mar-17 Thu
| 3.58
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| 3.59
| ###
| 4,253,129
| ###
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 2,730,458
| 0
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 492,877
| 0
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| 3.75
| 3.79
| ###
| ###
| 2,093,527
| ###
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| 3.57
| ###
| 3.57
| ###
| 2,380,882
| 4,249,874
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| 3.55
| ###
| 3.54
| 3.59
| 1,371,758
| ###
| 79.3
| 79.3
| ### |
2005-Mar-08 Tue
| 3.56
| 3.59
| 3.55
| 3.55
| 1,157,126
| ###
| 30.9
| 30.9
| ### |
2005-Mar-07 Mon
| 3.52
| 3.58
| 3.51
| 3.58
| 1,077,285
| 3,818,975
| 83.8
| 83.8
| 0.3 |
2005-Mar-04 Fri
| 3.52
| 3.53
| 3.49
| 3.51
|
|
| 31.5
| 31.5
| ### |
2005-Mar-03 Thu
| 3.49
| 3.53
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2005-Mar-02 Wed
| 3.53
| 3.54
| 3.46
| 3.49
| 1,271,659
| ###
| 25.0
| 25.0
| ### |
2005-Mar-01 Tue
| 3.45
| 3.55
| 3.44
| 3.53
|
|
| ###
| ###
| 0.3 |
2005-Feb-28 Mon
| 3.42
| 3.48
| ###
| 3.46
|
|
| 77.4
| 77.4
| 0.2 |
2005-Feb-25 Fri
| 3.42
| 3.49
| ###
| 3.41
| 1,378,079
| 2,404,747
| ###
| ###
| ### |
2005-Feb-24 Thu
| 3.46
| 3.47
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
2005-Feb-23 Wed
| 3.42
| 3.47
| 3.41
| 3.45
| 1,625,670
| ###
| ###
| ###
| ### |
2005-Feb-22 Tue
| 3.44
| 3.48
| 3.44
| 3.45
|
|
| 76.8
| 76.8
| ### |
2005-Feb-21 Mon
| ###
| 3.42
| ###
| 3.41
| 1,399,778
| 2,393,620
| ###
| ###
| ### |
2005-Feb-18 Fri
| 3.29
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| 3.4
| 3.4
| ###
| ###
| 791,052
| 1,344,788
| 22.2
| 22.2
| 0.0 |
2005-Feb-15 Tue
| 3.4
| 3.42
| ###
| ###
| 1,150,972
| ###
| 36.3
| 36.3
| 0.0 |
2005-Feb-14 Mon
| ###
| 3.47
| ###
| 3.4
| 1,240,881
| 2,152,928
| 77.3
| 77.3
| 0.2 |
2005-Feb-11 Fri
| ###
| 3.43
| ###
| ###
| 869,828
| 1,491,755
| 65.8
| 65.8
| 0.0 |
2005-Feb-10 Thu
| 3.5
| 3.5
| ###
| ###
| 958,643
| 1,677,625
| 10.9
| 10.9
| 0.0 |
2005-Feb-09 Wed
| 3.58
| 3.58
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2005-Feb-08 Tue
| 3.56
| 3.59
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2005-Feb-07 Mon
| 3.56
| 3.59
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2005-Feb-04 Fri
| 3.51
| 3.55
| 3.5
| 3.54
|
|
| 77.1
| 77.1
| 0.3 |
2005-Feb-03 Thu
| 3.5
| 3.52
| 3.48
| 3.5
| 1,176,676
| ###
| ###
| ###
| 0.3 |
2005-Feb-02 Wed
| 3.44
| 3.49
| 3.44
| 3.49
| 2,009,354
| ###
| ###
| ###
| ### |
2005-Feb-01 Tue
| ###
| 3.43
| ###
| 3.43
| 978,827
| 1,678,688
| ###
| ###
| 0.2 |
2005-Jan-31 Mon
| 3.43
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| 3.44
| 3.47
| 3.41
| 3.43
|
|
| ###
| ###
| 0.2 |
2005-Jan-27 Thu
| 3.42
| 3.45
| 3.4
| 3.43
| 1,488,455
| 5,097,958
| ###
| ###
| 0.2 |
2005-Jan-25 Tue
| 3.46
| 3.48
| 3.41
| 3.43
|
|
| 28.5
| 28.5
| 0.2 |
2005-Jan-24 Mon
| 3.49
| 3.5
| 3.46
| 3.47
| 1,096,923
| ###
| ###
| ###
| 0.2 |
2005-Jan-21 Fri
| 3.43
| 3.5
| 3.43
| 3.48
| 676,548
| ###
| 80.9
| 80.9
| 0.2 |
2005-Jan-20 Thu
| 3.52
| 3.52
| 3.2
| 3.45
|
|
| ###
| ###
| ### |
2005-Jan-19 Wed
| 3.55
| 3.59
| 3.51
| 3.51
| 1,070,842
| 3,801,489
| ###
| ###
| ### |
2005-Jan-18 Tue
| 3.59
| 3.59
| 3.52
| 3.53
| 929,451
| ###
| ###
| ###
| 0.3 |
2005-Jan-17 Mon
| 3.58
| ###
| 3.56
| 3.59
|
|
| 68.9
| 68.9
| ### |
2005-Jan-14 Fri
| 3.55
| 3.59
| 3.55
| 3.58
|
|
| 78.8
| 78.8
| 0.3 |
2005-Jan-13 Thu
| 3.56
| 3.59
| 3.56
| 3.56
| 369,544
| ###
| 69.1
| 69.1
| 0.3 |
2005-Jan-12 Wed
| 3.52
| 3.59
| 3.5
| 3.56
|
|
| ###
| ###
| 0.3 |
2005-Jan-11 Tue
| 3.56
| 3.58
| 3.52
| 3.52
|
|
| 22.4
| 22.4
| ### |
2005-Jan-10 Mon
| 3.52
| 3.56
| 3.5
| 3.55
|
|
| 75.3
| 75.3
| ### |
2005-Jan-07 Fri
| 3.56
| 3.56
| 3.51
| 3.52
|
|
| ###
| ###
| ### |
2005-Jan-06 Thu
| 3.58
| 3.59
| 3.55
| 3.56
| 2,968,626
| ###
| 24.4
| 24.4
| 0.3 |
2005-Jan-05 Wed
| 3.59
| 3.59
| 3.57
| 3.58
| 1,113,273
| ###
| ###
| ###
| 0.3 |
2005-Jan-04 Tue
| ###
| ###
| 3.55
| 3.58
| 505,674
| 897,571
| 21.8
| 21.8
| 0.3 |
2004-Dec-31 Fri
| 3.57
| ###
| 3.57
| ###
| 196,885
| ###
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| 3.59
| ###
| 3.57
| 3.58
|
|
| 21.7
| 21.7
| 0.3 |
2004-Dec-29 Wed
| ###
| ###
| 3.58
| 3.59
| 524,276
| 938,454
| 24.2
| 24.2
| ### |
2004-Dec-24 Fri
| 3.59
| 3.59
| 3.57
| 3.59
|
|
| ###
| ###
| ### |
2004-Dec-23 Thu
| ###
| ###
| 3.58
| 3.59
|
|
| 31.5
| 31.5
| ### |
2004-Dec-22 Wed
| 3.58
| ###
| 3.55
| ###
| 761,150
| 1,351,041
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 3.48
| 3.58
| 3.47
| 3.56
|
|
| ###
| ###
| 0.3 |
2004-Dec-20 Mon
| 3.46
| 3.49
| 3.45
| 3.48
| 3,282,985
| 11,391,957
| ###
| ###
| 0.2 |
2004-Dec-17 Fri
| 3.48
| 3.48
| 3.42
| 3.45
|
|
| 24.0
| 24.0
| ### |
2004-Dec-16 Thu
| 3.58
| 3.58
| 3.48
| 3.49
| 1,573,377
| 5,554,020
| 13.8
| 13.8
| ### |
2004-Dec-15 Wed
| 3.5
| 3.56
| 3.5
| 3.53
| 1,548,285
| 5,465,446
| 77.3
| 77.3
| 0.3 |
2004-Dec-14 Tue
| 3.56
| 3.58
| 3.47
| 3.5
| 597,027
| 2,104,520
| 20.6
| 20.6
| 0.3 |
2004-Dec-13 Mon
| 3.5
| 3.58
| 3.5
| 3.58
| 1,344,120
| 4,758,184
| ###
| ###
| 0.3 |
2004-Dec-10 Fri
| 3.51
| 3.55
| 3.45
| 3.49
|
|
| 31.4
| 31.4
| ### |
2004-Dec-09 Thu
| 3.43
| 3.52
| 3.42
| 3.5
| 1,614,043
| 5,600,729
| 89.4
| 89.4
| 0.3 |
2004-Dec-08 Wed
| 3.58
| 3.59
| 3.42
| 3.48
|
|
| 24.0
| 24.0
| 0.2 |
2004-Dec-07 Tue
| 3.53
| 3.58
| 3.52
| 3.56
|
|
| 81.4
| 81.4
| 0.3 |
2004-Dec-06 Mon
| 3.55
| 3.59
| 3.47
| 3.52
|
|
| 32.2
| 32.2
| ### |
2004-Dec-03 Fri
| ###
| 3.5
| ###
| 3.5
|
|
| 91.9
| 91.9
| 0.3 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
| 1,883,677
| 0
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 924,485
| 0
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 1,052,771
| 0
| 20.5
| 20.5
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
| 1,911,822
| 0
| 30.4
| 30.4
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 2,476,228
| 0
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
| 2,140,950
| 0
| 70.1
| 70.1
| 0.0 |
2004-Nov-17 Wed
| 3.28
| ###
| 3.27
| 3.29
| 1,048,847
| ###
| 71.5
| 71.5
| ### |
2004-Nov-16 Tue
| 3.27
| 3.29
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
2004-Nov-15 Mon
| 3.27
| ###
| 3.25
| 3.25
|
|
| 27.4
| 27.4
| 0.2 |
2004-Nov-12 Fri
| 3.28
| 3.29
| 3.24
| 3.25
| 2,443,483
| 7,977,971
| 21.8
| 21.8
| 0.2 |
2004-Nov-11 Thu
| 3.22
| ###
| 3.22
| 3.27
|
|
| 80.7
| 80.7
| ### |
2004-Nov-10 Wed
| 3.2
| 3.22
| ###
| 3.21
| 1,516,053
| 2,440,845
| 69.4
| 69.4
| ### |
2004-Nov-09 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 353,620
| 0
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| 3.21
| 3.22
| ###
| ###
| 503,325
| 810,353
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 76.3
| 76.3
| 0.2 |
2004-Nov-03 Wed
| ###
| 3.2
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 797,554
| 0
| 31.2
| 31.2
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 6,622,052
| 0
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2004-Oct-26 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 3
| 3
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| 3
| ###
| 1,646,452
| 2,469,678
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
| 1,774,624
| 0
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2004-Oct-11 Mon
| 3
| ###
| ###
| 3
| 2,152,541
| 0
| 69.7
| 69.7
| 0.2 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 2,887,685
| 0
| 13.3
| 13.3
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
| 2,921,870
| 0
| 32.8
| 32.8
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 613,551
| 0
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| 3.21
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| 3.23
| ###
| 3.2
|
|
| 82.7
| 82.7
| 0.2 |
2004-Sep-28 Tue
| 3.2
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| 3.21
| 3.22
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2004-Sep-24 Fri
| ###
| 3.22
| ###
| 3.21
| 341,659
| 550,070
| 87.7
| 87.7
| ### |
2004-Sep-23 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| 3.2
| ###
| ###
| 986,656
| 1,578,649
| 15.7
| 15.7
| 0.0 |
2004-Sep-21 Tue
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-20 Mon
| 3.2
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| 3.22
| 3.22
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2004-Sep-16 Thu
| 3.25
| 3.25
| ###
| 3.24
| 2,867,580
| ###
| ###
| ###
| ### |
2004-Sep-15 Wed
| ###
| ###
| 3.24
| 3.25
| 4,958,321
| 8,032,480
| 16.7
| 16.7
| 0.2 |
2004-Sep-14 Tue
| ###
| 3.28
| ###
| 3.25
| 4,999,178
| 8,198,651
| ###
| ###
| 0.2 |
2004-Sep-13 Mon
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 524,374
| 0
| 28.1
| 28.1
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
| 1,197,251
| 0
| 79.5
| 79.5
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 1,148,387
| 0
| 70.8
| 70.8
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2004-Aug-27 Fri
| 2.89
| ###
| 2.88
| ###
| 2,042,287
| ###
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| 2.85
| 2.85
|
|
| 16.7
| 16.7
| ### |
2004-Aug-25 Wed
| ###
| ###
| 2.88
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2004-Aug-24 Tue
| 2.87
| ###
| 2.86
| ###
| 1,069,459
| 1,529,326
| 78.7
| 78.7
| 0.0 |
2004-Aug-23 Mon
| 2.85
| 2.87
| 2.84
| 2.87
|
|
| 71.5
| 71.5
| ### |
2004-Aug-20 Fri
| 2.87
| 2.87
| 2.82
| 2.84
| 458,381
| ###
| 19.9
| 19.9
| 0.2 |
2004-Aug-19 Thu
| 2.85
| 2.85
| 2.81
| 2.85
|
|
| ###
| ###
| ### |
2004-Aug-18 Wed
| 2.82
| 2.84
| 2.82
| 2.82
| 363,753
| 1,029,420
| 75.6
| 75.6
| ### |
2004-Aug-17 Tue
| 2.8
| 2.83
| 2.79
| 2.81
| 977,554
| 2,746,926
| ###
| ###
| ### |
2004-Aug-16 Mon
| 2.74
| 2.79
| 2.73
| 2.77
| 686,046
| 1,893,486
| ###
| ###
| 0.2 |
2004-Aug-13 Fri
| 2.76
| 2.76
| 2.72
| 2.73
| 698,356
| ###
| 24.9
| 24.9
| ### |
Server processing from 2024-03-29 00:12:22 thru 2024-03-29 00:12:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|