End of day Prices (full format), 7200 Days for (EBB) EVEREST BABCOCK & BROWN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.489 |
2009-Jan-16 Fri
| 0.088
| ###
| 0.088
| ###
| 132,881
| 5,846
| ###
| ###
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| ###
| ###
| 200,152
| 0
| 83.6
| 83.6
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2009-Jan-02 Fri
| 0.073
| ###
| 0.073
| 0.086
|
|
| ###
| ###
| ### |
2008-Dec-31 Wed
| ###
| 0.075
| ###
| 0.073
| 394,280
| 14,785
| ###
| ###
| 0.0 |
2008-Dec-30 Tue
| 0.058
| 0.058
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-29 Mon
| 0.055
| ###
| 0.055
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| 0.042
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2008-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
| 919,123
| 0
| 76.7
| 76.7
| 0.0 |
2008-Dec-15 Mon
| ###
| 0.074
| ###
| ###
| 509,875
| ###
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| 0.054
| 0.071
| 0.054
| ###
| 32,830,848
| 2,051,928
| 99.3
| 99.3
| 0.0 |
2008-Dec-11 Thu
| 0.054
| 0.054
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2008-Dec-10 Wed
| 0.054
| 0.055
| 0.046
| 0.046
| 1,678,654
| 84,772
| ###
| ###
| ### |
2008-Dec-09 Tue
| 0.058
| ###
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
| 1,594,859
| 0
| 99.6
| 99.6
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
| 307,488
| 0
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| ###
| 0.051
| 0.041
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 99.2
| 99.2
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| ###
| ###
| 9
| 0
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 97.3
| 97.3
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
| 13,945
| 0
| 68.8
| 68.8
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
| 353,085
| 0
| 34.1
| 34.1
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| ###
| ###
| 264,029
| 0
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
| 65,887
| 0
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 0.079
| 0.079
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-11 Tue
| 0.072
| 0.072
| ###
| ###
| 22,788
| 820
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| 0.073
| 0.073
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 0.076
| 0.076
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| 0.082
| 0.082
| 0.075
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
| 83,824
| 0
| ###
| ###
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
| 40,327
| 0
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| ###
| ###
| ###
| ###
| 97,254
| 0
| 25.8
| 25.8
| 0.0 |
2008-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2008-Oct-24 Fri
| ###
| ###
| ###
| ###
| 4,526,548
| 0
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| 0.125
| ###
| 0.125
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2008-Oct-20 Mon
| ###
| ###
| ###
| 0.125
|
|
| 20.0
| 20.0
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| ###
| ###
| 3,556
| 0
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| 0.125
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
| 304,883
| 0
| 99.7
| 99.7
| 0.0 |
2008-Oct-14 Tue
| ###
| ###
| ###
| 0.125
| 169,923
| 0
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2008-Oct-09 Thu
| ###
| ###
| ###
| ###
| 94,555
| 0
| 19.3
| 19.3
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| ###
| ###
| 43,545
| 0
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| ###
| 0.175
|
|
| 22.1
| 22.1
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
| 25,587
| 0
| 22.1
| 22.1
| 0.0 |
2008-Oct-02 Thu
| 0.2
| ###
| ###
| 0.2
| 497,683
| 0
| 78.4
| 78.4
| 0.0 |
2008-Oct-01 Wed
| 0.2
| 0.2
| ###
| 0.2
|
|
| 73.5
| 73.5
| 0.0 |
2008-Sep-30 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 0.25
| 0.25
| ###
| 0.225
| 110,345
| ###
| ###
| ###
| ### |
2008-Sep-26 Fri
| 0.285
| 0.285
| ###
| 0.21
|
|
| 0.2
| 0.2
| ### |
2008-Sep-25 Thu
| ###
| ###
| 0.28
| ###
| 103,844
| ###
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| 0.28
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| ###
| ###
| ###
| 0.28
|
|
| 0.6
| 0.6
| ### |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
| 98,141
| 0
| 8.1
| 8.1
| 0.0 |
2008-Sep-19 Fri
| ###
| ###
| ###
| ###
| 32,525
| 0
| 89.9
| 89.9
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| 0.28
| ###
| 875,947
| ###
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 0.42
| 0.42
| ###
| ###
| 175,650
| 36,886
| 5.4
| 5.4
| 0.0 |
2008-Sep-16 Tue
| 0.42
| 0.425
| 0.4
| 0.4
| 398,852
| 164,526
| 15.3
| 15.3
| 0.0 |
2008-Sep-15 Mon
| 0.44
| 0.44
| 0.42
| 0.425
| 98,256
| 42,250
| ###
| ###
| ### |
2008-Sep-12 Fri
| 0.45
| 0.45
| 0.43
| 0.45
| 33,258
| ###
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| 0.47
| 0.48
| 0.43
| 0.45
| 180,051
| 81,923
| 19.9
| 19.9
| 0.0 |
2008-Sep-10 Wed
| 0.46
| 0.48
| 0.46
| 0.47
| 166,255
| ###
| 84.8
| 84.8
| ### |
2008-Sep-09 Tue
| 0.48
| 0.48
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| 0.46
| 0.49
| 0.46
| 0.48
| 259,485
| 123,255
| 88.4
| 88.4
| 0.0 |
2008-Sep-05 Fri
| 0.48
| 0.48
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| 0.48
| 0.49
| 0.48
| 0.48
| 37,870
| ###
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 75.5
| 75.5
| ### |
2008-Sep-02 Tue
| 0.49
| 0.49
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2008-Sep-01 Mon
| 0.49
| 0.49
| 0.46
| 0.48
| 168,556
| ###
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| 0.46
| 0.5
| 0.46
| 0.49
| 250,476
| 120,228
| 91.5
| 91.5
| ### |
2008-Aug-28 Thu
| 0.43
| 0.48
| ###
| 0.47
| 439,488
| 105,477
| ###
| ###
| ### |
2008-Aug-27 Wed
| 0.45
| 0.45
| ###
| 0.44
| 224,276
| ###
| 17.6
| 17.6
| ### |
2008-Aug-26 Tue
| 0.47
| 0.47
| 0.45
| 0.45
| 158,727
| ###
| 9.8
| 9.8
| 0.0 |
2008-Aug-25 Mon
| 0.47
| 0.475
| 0.46
| 0.46
| 289,777
| 135,470
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 0.48
| 0.48
| 0.47
| 0.47
|
|
| 15.4
| 15.4
| ### |
2008-Aug-21 Thu
| 0.5
| 0.5
| 0.48
| 0.48
| 233,976
| 114,648
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| 0.48
| 0.5
|
|
| 24.2
| 24.2
| 0.0 |
2008-Aug-19 Tue
| 0.53
| 0.53
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| 0.52
| 0.52
| 0.5
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2008-Aug-15 Fri
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| 0.52
| 0.54
| 0.52
| 0.54
| 38,789
| 20,558
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| 0.53
| 0.54
| 0.52
| 0.52
| 26,774
| ###
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| 0.545
| 0.545
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| 0.54
| 0.56
| 0.53
| 0.56
| 35,778
| ###
| 89.7
| 89.7
| ### |
2008-Aug-08 Fri
| 0.53
| 0.54
| 0.53
| 0.54
| 42,444
| ###
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| 0.54
| ###
| 0.53
| 0.53
|
|
| 23.0
| 23.0
| 0.0 |
2008-Aug-06 Wed
| 0.52
| ###
| ###
| ###
| 162,387
| 0
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| 0.51
| 0.53
| ###
| ###
| 331,383
| ###
| 40.7
| 40.7
| 0.0 |
2008-Aug-04 Mon
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2008-Aug-01 Fri
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| 0.53
| 0.545
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| 0.5
| 0.55
| 0.5
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2008-Jul-29 Tue
| ###
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| 0.55
| 0.55
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2008-Jul-25 Fri
| 0.525
| 0.55
| ###
| 0.55
| 13,250
| 3,643
| ###
| ###
| ### |
2008-Jul-24 Thu
| ###
| 0.58
| ###
| 0.545
| 43,248
| 12,541
| 95.8
| 95.8
| 0.0 |
2008-Jul-23 Wed
| 0.5
| 0.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| ###
| 0.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| 0.5
| 0.5
| 0.49
| ###
| 169,758
| ###
| 24.5
| 24.5
| 0.0 |
2008-Jul-18 Fri
| 0.5
| 0.5
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2008-Jul-17 Thu
| 0.5
| 0.52
| 0.5
| 0.5
|
|
| 69.9
| 69.9
| 0.0 |
2008-Jul-16 Wed
| ###
| 0.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| 0.5
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2008-Jul-14 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 78.0
| 78.0
| 0.0 |
2008-Jul-11 Fri
| 0.5
| ###
| 0.5
| 0.5
|
|
| 65.3
| 65.3
| 0.0 |
2008-Jul-10 Thu
| 0.5
| 0.52
| 0.5
| 0.5
|
|
| 73.4
| 73.4
| 0.0 |
2008-Jul-09 Wed
| 0.49
| 0.51
| 0.47
| 0.5
| 336,552
| ###
| 85.4
| 85.4
| 0.0 |
2008-Jul-08 Tue
| 0.5
| 0.5
| 0.47
| 0.5
| 191,277
| ###
| 81.0
| 81.0
| 0.0 |
2008-Jul-07 Mon
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| 16.3
| 16.3
| 0.0 |
2008-Jul-04 Fri
| 0.53
| 0.53
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2008-Jul-03 Thu
| 0.51
| 0.51
| ###
| 0.5
| 256,551
| 65,420
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| ###
| 0.52
| 0.5
| 0.5
|
|
| 34.5
| 34.5
| 0.0 |
2008-Jul-01 Tue
| 0.5
| ###
| 0.5
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2008-Jun-30 Mon
| 0.5
| 0.5
| 0.485
| 0.5
| 2,082,186
| 1,025,476
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| 0.5
| 0.51
| 0.47
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 0.54
| ###
| 0.54
| 0.54
|
|
| 63.9
| 63.9
| 0.0 |
2008-Jun-25 Wed
| 0.47
| 0.555
| 0.47
| 0.545
|
|
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| 0.46
| 0.48
| 0.46
| 0.48
|
|
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| 0.455
| 0.475
| 0.455
| 0.46
| 171,883
| 79,925
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| 0.48
| 0.48
| 0.45
| 0.45
|
|
| 7.7
| 7.7
| 0.0 |
2008-Jun-19 Thu
| 0.47
| ###
| 0.47
| 0.47
|
|
| 72.2
| 72.2
| ### |
2008-Jun-18 Wed
| ###
| 0.48
| ###
| 0.48
|
|
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| 0.43
| 0.445
| 0.43
| 0.445
|
|
| ###
| ###
| ### |
2008-Jun-16 Mon
| ###
| 0.48
| ###
| 0.445
|
|
| ###
| ###
| ### |
2008-Jun-13 Fri
| ###
| 0.45
| ###
| 0.42
| 531,446
| 119,575
| ###
| ###
| ### |
2008-Jun-12 Thu
| 0.45
| 0.48
| 0.42
| 0.45
| 196,579
| ###
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| ###
| ###
| 0.47
| 0.48
| 3,359,182
| ###
| 11.1
| 11.1
| 0.0 |
2008-Jun-10 Tue
| 0.51
| 0.53
| 0.475
| 0.52
| 296,084
| 148,782
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| 0.525
| 0.55
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2008-Jun-05 Thu
| 0.52
| 0.56
| 0.51
| 0.55
| 229,381
| ###
| 94.0
| 94.0
| ### |
2008-Jun-04 Wed
| 0.56
| 0.56
| 0.525
| 0.55
| 71,048
| 38,543
| 28.0
| 28.0
| ### |
2008-Jun-03 Tue
| ###
| ###
| 0.53
| 0.55
| 229,353
| 60,778
| ###
| ###
| ### |
2008-Jun-02 Mon
| 0.55
| 0.56
| 0.53
| 0.55
|
|
| 73.2
| 73.2
| ### |
2008-May-30 Fri
| 0.59
| 0.59
| 0.5
| 0.5
| 1,315,923
| 717,178
| ###
| ###
| 0.0 |
2008-May-29 Thu
| 0.585
| ###
| 0.555
| 0.58
|
|
| ###
| ###
| ### |
2008-May-28 Wed
| 0.59
| ###
| 0.585
| 0.59
| 134,483
| ###
| 75.8
| 75.8
| 0.0 |
2008-May-27 Tue
| 0.58
| ###
| 0.58
| ###
| 183,486
| ###
| 84.5
| 84.5
| 0.0 |
2008-May-26 Mon
| ###
| ###
| 0.57
| 0.58
| 125,482
| ###
| 9.5
| 9.5
| ### |
2008-May-23 Fri
| ###
| ###
| 0.585
| ###
| 27,251
| 7,970
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| ###
| 0.58
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2008-May-21 Wed
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2008-May-20 Tue
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-19 Mon
| ###
| ###
| 0.585
| 0.585
|
|
| ###
| ###
| ### |
2008-May-16 Fri
| ###
| ###
| 0.625
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2008-May-15 Thu
| ###
| 0.655
| ###
| ###
| 347,140
| 113,688
| 74.7
| 74.7
| 0.0 |
2008-May-14 Wed
| 0.645
| 0.655
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2008-May-13 Tue
| ###
| 0.645
| ###
| 0.645
| 105,773
| ###
| ###
| ###
| ### |
2008-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-09 Fri
| ###
| ###
| ###
| ###
| 323,385
| 0
| 10.5
| 10.5
| 0.0 |
2008-May-08 Thu
| ###
| ###
| ###
| ###
| 538,274
| 0
| ###
| ###
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2008-May-06 Tue
| 0.59
| ###
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-05 Mon
| 0.585
| ###
| 0.585
| ###
| 207,389
| ###
| 81.8
| 81.8
| 0.0 |
2008-May-02 Fri
| ###
| ###
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2008-May-01 Thu
| ###
| ###
| 0.585
| 0.59
|
|
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| 0.58
| ###
| 0.575
| ###
| 950,471
| ###
| 80.8
| 80.8
| 0.0 |
2008-Apr-29 Tue
| 0.57
| 0.57
| ###
| 0.57
| 38,358
| ###
| 70.4
| 70.4
| ### |
2008-Apr-28 Mon
| ###
| ###
| 0.57
| 0.585
|
|
| 10.9
| 10.9
| ### |
2008-Apr-24 Thu
| ###
| ###
| 0.585
| ###
| 28,850
| ###
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| 0.57
| ###
| 65,786
| 18,749
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| 0.655
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2008-Apr-18 Fri
| ###
| 0.675
| ###
| 0.625
| 154,889
| 52,275
| ###
| ###
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| 0.685
| 105,383
| 0
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| 0.7
| 0.7
| ###
| ###
| 116,578
| ###
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| 0.72
| 0.72
| ###
| 0.7
|
|
| ###
| ###
| ### |
2008-Apr-14 Mon
| 0.73
| 0.73
| 0.675
| 0.72
|
|
| ###
| ###
| ### |
2008-Apr-11 Fri
| 0.7
| 0.75
| ###
| 0.75
|
|
| 94.3
| 94.3
| ### |
2008-Apr-10 Thu
| 0.625
| 0.74
| ###
| 0.7
|
|
| 98.1
| 98.1
| ### |
2008-Apr-09 Wed
| ###
| ###
| ###
| 0.625
| 15,956
| 0
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
| 66,282
| 0
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 0.645
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
| 413,720
| 0
| 94.1
| 94.1
| 0.0 |
2008-Apr-02 Wed
| 0.53
| ###
| 0.525
| ###
| 2,802,279
| ###
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| 0.5
| 0.51
| 0.48
| ###
| 383,925
| 190,042
| 77.3
| 77.3
| 0.0 |
2008-Mar-31 Mon
| 0.51
| 0.51
| ###
| 0.5
| 1,302,223
| ###
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| 0.53
| 0.53
| 0.5
| 0.51
| 3,271,459
| ###
| ###
| ###
| ### |
2008-Mar-27 Thu
| 0.545
| 0.545
| 0.49
| 0.53
|
|
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| 0.5
| 0.54
| 0.485
| 0.54
| 231,121
| 118,449
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| 0.5
| 0.53
| 0.48
| 0.5
| 161,843
| ###
| 66.6
| 66.6
| 0.0 |
2008-Mar-20 Thu
| 0.47
| 0.47
| 0.4
| 0.45
|
|
| 15.1
| 15.1
| 0.0 |
2008-Mar-19 Wed
| 0.5
| 0.585
| 0.49
| ###
| 92,929
| 49,949
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| 0.5
| 0.5
| 0.47
| 0.49
|
|
| ###
| ###
| ### |
2008-Mar-17 Mon
| 0.57
| 0.57
| 0.48
| 0.5
|
|
| 1.8
| 1.8
| 0.0 |
2008-Mar-14 Fri
| 0.585
| ###
| 0.545
| 0.59
| 228,226
| ###
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| 0.58
| 0.59
| 223,688
| ###
| 32.8
| 32.8
| 0.0 |
2008-Mar-12 Wed
| ###
| 0.74
| 0.59
| ###
| 165,385
| 109,981
| 15.8
| 15.8
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| 0.58
| ###
| 165,254
| 47,923
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
| 80,340
| 0
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| 0.7
| 76,876
| 0
| 41.8
| 41.8
| ### |
2008-Mar-06 Thu
| 0.75
| 0.75
| 0.7
| 0.745
|
|
| ###
| ###
| ### |
2008-Mar-05 Wed
| 0.79
| 0.79
| 0.745
| 0.75
|
|
| ###
| ###
| ### |
2008-Mar-04 Tue
| 0.81
| 0.84
| 0.77
| 0.8
| 249,956
| ###
| ###
| ###
| 0.1 |
2008-Mar-03 Mon
| 0.8
| 0.84
| 0.78
| ###
| 348,240
| 282,074
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| 0.855
| 0.88
| 0.85
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2008-Feb-28 Thu
| 0.885
| 0.89
| ###
| 0.88
|
|
| ###
| ###
| 0.1 |
2008-Feb-27 Wed
| ###
| ###
| 0.88
| 0.89
| 227,227
| 99,979
| ###
| ###
| ### |
2008-Feb-26 Tue
| ###
| ###
| 0.885
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| 0.875
| ###
| 0.84
| ###
| 112,423
| ###
| 87.0
| 87.0
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| 0.855
| 0.88
| 57,474
| 24,570
| 16.1
| 16.1
| 0.1 |
2008-Feb-21 Thu
| 0.89
| ###
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| 0.89
| 0.89
| 0.875
| 0.89
|
|
| 75.2
| 75.2
| ### |
2008-Feb-19 Tue
| ###
| ###
| 0.87
| ###
| 133,942
| ###
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| 0.955
| 0.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| 0.945
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| 1
| ###
| ###
| 1
| 137,654
| 0
| ###
| ###
| ### |
2008-Feb-11 Mon
| 1
| 1.045
| ###
| ###
| 179,585
| ###
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2008-Jan-30 Wed
| 1.175
| ###
| ###
| ###
| 130,071
| 0
| 22.4
| 22.4
| 0.0 |
2008-Jan-29 Tue
| 1.23
| 1.23
| ###
| 1.175
|
|
| 16.7
| 16.7
| ### |
2008-Jan-25 Fri
| ###
| ###
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
| 389,529
| 0
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| ###
| 1
| 209,079
| 0
| ###
| ###
| ### |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
| 162,724
| 0
| 33.9
| 33.9
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
| 530,257
| 0
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| 1.25
| 1.085
| ###
| 150,523
| ###
| 90.9
| 90.9
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
| 142,623
| 0
| 2.1
| 2.1
| 0.0 |
2008-Jan-10 Thu
| ###
| 1.4
| ###
| ###
| 94,423
| ###
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| 1.41
| 1.46
| ###
| ###
| 87,774
| 64,075
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| 1.45
| 1.5
| 1.41
| 1.47
| 180,884
| 263,186
| ###
| ###
| ### |
2008-Jan-07 Mon
| 1.5
| ###
| 1.45
| ###
| 68,859
| 49,922
| 88.3
| 88.3
| 0.0 |
2008-Jan-04 Fri
| 1.47
| 1.52
| 1.45
| 1.52
| 21,950
| ###
| ###
| ###
| 0.1 |
2008-Jan-03 Thu
| 1.53
| 1.55
| 1.45
| 1.51
| 61,729
| ###
| 23.5
| 23.5
| 0.1 |
2008-Jan-02 Wed
| 1.58
| ###
| 1.53
| 1.55
| 21,784
| ###
| ###
| ###
| ### |
2007-Dec-31 Mon
| 1.58
| 1.59
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2007-Dec-28 Fri
| 1.55
| ###
| 1.5
| ###
| 193,529
| 145,146
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| 1.52
| 1.55
| 1.52
| 1.55
| 39,847
| ###
| ###
| ###
| ### |
2007-Dec-24 Mon
| 1.52
| 1.52
| 1.51
| 1.52
|
|
| ###
| ###
| 0.1 |
2007-Dec-21 Fri
| 1.525
| 1.55
| 1.5
| 1.52
| 123,487
| ###
| ###
| ###
| 0.1 |
2007-Dec-20 Thu
| 1.57
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2007-Dec-19 Wed
| 1.54
| 1.59
| 1.51
| 1.58
| 75,941
| ###
| 84.6
| 84.6
| 0.1 |
2007-Dec-18 Tue
| 1.685
| 1.685
| 1.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| 1.785
| 1.79
| ###
| 1.7
|
|
| 22.4
| 22.4
| ### |
2007-Dec-14 Fri
| 1.84
| 1.84
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Dec-13 Thu
| 1.84
| 1.88
| 1.77
| 1.85
| 90,855
| ###
| ###
| ###
| 0.1 |
2007-Dec-12 Wed
| 1.81
| 1.875
| 1.775
| 1.83
| 77,254
| 140,988
| ###
| ###
| ### |
2007-Dec-11 Tue
| 1.79
| 1.88
| 1.79
| 1.88
| 93,586
| ###
| ###
| ###
| 0.1 |
2007-Dec-10 Mon
| ###
| 1.785
| ###
| 1.77
|
|
| ###
| ###
| ### |
2007-Dec-07 Fri
| ###
| 1.74
| ###
| 1.7
|
|
| 86.0
| 86.0
| ### |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2007-Dec-05 Wed
| ###
| 1.655
| 1.59
| ###
| 102,724
| ###
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
| 382,176
| 0
| 29.2
| 29.2
| 0.0 |
2007-Dec-03 Mon
| ###
| 1.72
| ###
| 1.7
| 114,875
| ###
| 79.9
| 79.9
| ### |
2007-Nov-30 Fri
| 1.71
| 1.72
| ###
| 1.7
| 144,358
| 124,147
| 27.0
| 27.0
| ### |
2007-Nov-29 Thu
| ###
| 1.77
| 1.675
| 1.7
|
|
| 39.7
| 39.7
| ### |
2007-Nov-28 Wed
| 1.7
| 1.72
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2007-Nov-27 Tue
| 1.75
| 1.75
| ###
| 1.7
|
|
| ###
| ###
| ### |
2007-Nov-26 Mon
| 1.75
| 1.78
| 1.71
| 1.78
| 49,177
| ###
| 77.7
| 77.7
| 0.1 |
2007-Nov-23 Fri
| 1.73
| 1.75
| 1.7
| 1.75
| 61,746
| ###
| 77.4
| 77.4
| 0.1 |
2007-Nov-22 Thu
| 1.8
| 1.8
| 1.71
| 1.8
| 74,850
| ###
| 75.9
| 75.9
| 0.1 |
2007-Nov-21 Wed
| 1.85
| ###
| 1.8
| 1.8
|
|
| 21.4
| 21.4
| 0.1 |
2007-Nov-20 Tue
| ###
| ###
| 1.83
| 1.85
|
|
| 14.7
| 14.7
| 0.1 |
2007-Nov-19 Mon
| ###
| ###
| 1.87
| ###
| 39,426
| ###
| 10.2
| 10.2
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| 1.85
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
| 102,080
| 0
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| 1.945
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| 1.85
| 1.945
|
|
| 34.8
| 34.8
| 0.1 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
| 78,972
| 0
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| 1.875
| ###
| 52,058
| ###
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| 1.875
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
| 32,057
| 0
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| 1.975
| ###
| 57,554
| ###
| 83.3
| 83.3
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
| 31,240
| 0
| 12.5
| 12.5
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 303,547
| 0
| 88.2
| 88.2
| 0.0 |
2007-Oct-30 Tue
| ###
| 2
| 1.945
| 2
|
|
| ###
| ###
| 0.1 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
| 122,488
| 0
| 18.1
| 18.1
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
| 399,645
| 0
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 2
| ###
| ###
| 1.985
|
|
| 34.3
| 34.3
| ### |
2007-Oct-24 Wed
| ###
| ###
| ###
| 2
| 62,984
| 0
| 33.7
| 33.7
| 0.1 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
| 67,458
| 0
| 18.0
| 18.0
| 0.0 |
2007-Oct-22 Mon
| 2
| ###
| 2
| 2
| 124,354
| 124,354
| ###
| ###
| 0.1 |
2007-Oct-19 Fri
| ###
| ###
| 2
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2007-Oct-17 Wed
| ###
| 2.2
| ###
| ###
| 51,344
| 56,478
| 26.3
| 26.3
| 0.0 |
2007-Oct-16 Tue
| 2.24
| 2.25
| ###
| ###
| 45,920
| ###
| 7.0
| 7.0
| 0.0 |
2007-Oct-15 Mon
| ###
| 2.24
| ###
| 2.23
| 51,771
| 57,983
| ###
| ###
| ### |
2007-Oct-12 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Oct-11 Thu
| 2.22
| 2.25
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2007-Oct-10 Wed
| 2.25
| 2.25
| ###
| 2.22
| 108,688
| 122,274
| 22.9
| 22.9
| 0.2 |
2007-Oct-09 Tue
| 2.24
| 2.26
| 2.2
| 2.25
| 3,608,942
| 8,047,940
| 69.3
| 69.3
| ### |
2007-Oct-08 Mon
| ###
| 2.26
| ###
| 2.26
| 215,859
| 243,920
| 93.0
| 93.0
| ### |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
| 253,425
| 0
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
| 27,372
| 0
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| 1.89
| ###
| 1.88
| ###
| 449,646
| ###
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| 1.875
| ###
| 73,085
| ###
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 1.84
| ###
| 1.7
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| 1.83
| 1.86
| 1.79
| 1.84
|
|
| ###
| ###
| ### |
2007-Sep-21 Fri
| 1.83
| 1.85
| ###
| 1.84
|
|
| 65.5
| 65.5
| ### |
2007-Sep-20 Thu
| 1.955
| 1.955
| ###
| 1.855
|
|
| 5.5
| 5.5
| 0.1 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
| 191,528
| 0
| 32.9
| 32.9
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| 1.945
| 2
|
|
| ###
| ###
| 0.1 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
| 90,347
| 0
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
| 172,077
| 0
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
| 55,659
| 0
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
| 49,722
| 0
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
| 69,022
| 0
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
| 46,584
| 0
| 27.2
| 27.2
| 0.0 |
2007-Sep-05 Wed
| 2.2
| 2.25
| ###
| 2.2
|
|
| 72.1
| 72.1
| 0.2 |
2007-Sep-04 Tue
| ###
| ###
| ###
| 2.21
| 245,471
| 0
| 74.9
| 74.9
| 0.2 |
2007-Sep-03 Mon
| ###
| 2.25
| ###
| 2.2
|
|
| 95.5
| 95.5
| 0.2 |
2007-Aug-31 Fri
| 2
| 2
| ###
| 2
|
|
| 54.5
| 54.5
| 0.1 |
2007-Aug-30 Thu
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2007-Aug-29 Wed
| ###
| 2
| ###
| 2
| 14,422
| 14,422
| 90.9
| 90.9
| 0.1 |
2007-Aug-28 Tue
| ###
| ###
| 1.85
| 2
|
|
| 6.1
| 6.1
| 0.1 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| 2.2
| ###
| ###
| ###
| 187,142
| 0
| 18.1
| 18.1
| 0.0 |
2007-Aug-22 Wed
| 2.2
| ###
| ###
| 2.2
| 183,086
| 0
| 62.5
| 62.5
| 0.2 |
2007-Aug-21 Tue
| ###
| 2.25
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2007-Aug-20 Mon
| 2.21
| ###
| ###
| 2.25
| 358,158
| 0
| ###
| ###
| ### |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 1.88
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2007-Aug-15 Wed
| 2.29
| 2.4
| ###
| ###
| 805,888
| ###
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| 2.4
| 2.5
|
|
| 14.9
| 14.9
| 0.2 |
2007-Aug-13 Mon
| 2.71
| 2.77
| ###
| 2.72
| 554,728
| ###
| 73.1
| 73.1
| 0.2 |
2007-Aug-10 Fri
| 3
| ###
| 2.7
| 2.7
|
|
| 1.5
| 1.5
| 0.2 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 393,648
| 0
| 37.2
| 37.2
| 0.0 |
2007-Aug-06 Mon
| 2.81
| ###
| 2.71
| ###
| 448,878
| 608,229
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
2007-Aug-02 Thu
| 3.45
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| 3.56
| 3.56
| 3.2
| 3.2
|
|
| 6.3
| 6.3
| 0.2 |
2007-Jul-31 Tue
| 3.7
| 3.7
| 3.52
| 3.55
| 143,574
| ###
| ###
| ###
| ### |
2007-Jul-30 Mon
| ###
| 3.7
| 3.55
| 3.7
|
|
| 79.8
| 79.8
| 0.3 |
2007-Jul-27 Fri
| ###
| 3.79
| 3.57
| 3.79
| 348,779
| ###
| 87.6
| 87.6
| ### |
2007-Jul-26 Thu
| 3.8
| 3.85
| 3.75
| 3.75
| 66,370
| ###
| 33.8
| 33.8
| 0.3 |
2007-Jul-25 Wed
| 3.83
| 3.83
| 3.77
| 3.8
|
|
| ###
| ###
| ### |
2007-Jul-24 Tue
| 3.75
| 3.8
| 3.7
| 3.77
| 89,521
| ###
| ###
| ###
| ### |
2007-Jul-23 Mon
| 3.8
| 3.8
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-Jul-20 Fri
| 3.82
| 3.82
| 3.71
| 3.8
|
|
| 26.8
| 26.8
| ### |
2007-Jul-19 Thu
| 3.78
| 3.84
| 3.77
| 3.8
| 88,146
| ###
| ###
| ###
| ### |
2007-Jul-18 Wed
| 3.87
| 3.89
| 3.78
| 3.86
|
|
| ###
| ###
| 0.3 |
2007-Jul-17 Tue
| 3.88
| ###
| 3.81
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Jul-16 Mon
| 3.89
| 3.89
| 3.82
| 3.89
|
|
| ###
| ###
| 0.3 |
2007-Jul-13 Fri
| 3.89
| ###
| 3.85
| ###
| 407,948
| ###
| 68.2
| 68.2
| 0.0 |
2007-Jul-12 Thu
| 3.74
| ###
| 3.72
| 3.89
| 415,789
| ###
| ###
| ###
| 0.3 |
2007-Jul-11 Wed
| ###
| 3.75
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2007-Jul-10 Tue
| 3.7
| 3.73
| ###
| ###
| 257,143
| 479,571
| 35.7
| 35.7
| 0.0 |
2007-Jul-09 Mon
| 3.75
| 3.75
| ###
| 3.7
|
|
| 27.3
| 27.3
| 0.3 |
2007-Jul-06 Fri
| 3.7
| 3.75
| ###
| 3.75
| 82,972
| 155,572
| 79.1
| 79.1
| 0.3 |
2007-Jul-05 Thu
| 3.7
| 3.73
| 3.7
| 3.7
|
|
| 62.1
| 62.1
| 0.3 |
2007-Jul-04 Wed
| 3.76
| 3.76
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Jul-03 Tue
| 3.7
| 3.76
| ###
| 3.76
|
|
| 82.0
| 82.0
| 0.3 |
2007-Jul-02 Mon
| 3.7
| 3.75
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Jun-29 Fri
| 3.7
| 3.77
| 3.7
| 3.75
| 53,070
| ###
| 70.3
| 70.3
| 0.3 |
2007-Jun-28 Thu
| 3.77
| 3.79
| ###
| 3.77
|
|
| ###
| ###
| ### |
2007-Jun-27 Wed
| ###
| 3.79
| ###
| 3.77
| 190,823
| ###
| ###
| ###
| ### |
2007-Jun-26 Tue
| 3.85
| 3.85
| ###
| 3.75
| 297,341
| 572,381
| ###
| ###
| 0.3 |
2007-Jun-25 Mon
| 3.75
| 3.88
| 3.75
| 3.85
|
|
| 87.6
| 87.6
| 0.3 |
2007-Jun-22 Fri
| 3.83
| 3.85
| 3.8
| 3.85
| 110,327
| ###
| ###
| ###
| 0.3 |
2007-Jun-21 Thu
| 3.77
| 3.83
| 3.75
| 3.83
| 35,244
| 133,574
| 78.1
| 78.1
| ### |
2007-Jun-20 Wed
| 3.71
| 3.77
| 3.7
| 3.77
|
|
| ###
| ###
| ### |
2007-Jun-19 Tue
| ###
| 3.72
| ###
| 3.71
| 124,328
| 231,250
| ###
| ###
| ### |
2007-Jun-18 Mon
| 3.73
| 3.73
| ###
| ###
| 59,144
| ###
| 28.2
| 28.2
| 0.0 |
2007-Jun-15 Fri
| 3.7
| 3.73
| ###
| 3.73
|
|
| 72.6
| 72.6
| ### |
2007-Jun-14 Thu
| 3.7
| 3.73
| ###
| 3.73
| 106,688
| 198,973
| 72.9
| 72.9
| ### |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 3.79
| 3.79
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Jun-08 Fri
| 3.7
| 3.79
| ###
| 3.79
| 270,528
| 512,650
| ###
| ###
| ### |
2007-Jun-07 Thu
| 3.8
| 3.8
| 3.7
| 3.79
|
|
| 32.0
| 32.0
| ### |
2007-Jun-06 Wed
| 3.83
| 3.88
| 3.8
| 3.8
| 64,888
| ###
| 32.5
| 32.5
| ### |
2007-Jun-05 Tue
| 3.83
| 3.88
| 3.83
| 3.85
|
|
| 72.5
| 72.5
| 0.3 |
2007-Jun-04 Mon
| 3.86
| 3.86
| 3.8
| 3.83
|
|
| ###
| ###
| ### |
2007-Jun-01 Fri
| 3.72
| 3.85
| 3.72
| 3.8
| 284,943
| ###
| ###
| ###
| ### |
2007-May-31 Thu
| ###
| 3.72
| ###
| 3.72
| 48,275
| ###
| 69.4
| 69.4
| 0.3 |
2007-May-30 Wed
| 3.7
| 3.72
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2007-May-29 Tue
| 3.7
| 3.7
| 3.57
| ###
| 2,117,843
| 7,698,359
| 26.0
| 26.0
| 0.0 |
2007-May-28 Mon
| 3.7
| 3.72
| ###
| 3.72
| 401,785
| 747,320
| ###
| ###
| 0.3 |
2007-May-25 Fri
| ###
| 3.7
| ###
| 3.7
| 96,351
| 178,249
| ###
| ###
| 0.3 |
2007-May-24 Thu
| 3.7
| 3.7
| ###
| 3.7
| 111,957
| 207,120
| 73.2
| 73.2
| 0.3 |
2007-May-23 Wed
| ###
| 3.75
| ###
| 3.7
|
|
| 72.3
| 72.3
| 0.3 |
2007-May-22 Tue
| ###
| ###
| 3.54
| ###
| 119,544
| ###
| 76.3
| 76.3
| 0.0 |
2007-May-21 Mon
| 3.55
| ###
| 3.52
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2007-May-18 Fri
| 3.55
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-17 Thu
| 3.5
| 3.59
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2007-May-16 Wed
| 3.49
| 3.53
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2007-May-15 Tue
| 3.55
| 3.56
| 3.5
| 3.5
| 133,979
| 472,945
| ###
| ###
| 0.3 |
2007-May-14 Mon
| ###
| ###
| 3.51
| 3.55
|
|
| 25.8
| 25.8
| ### |
2007-May-11 Fri
| 3.57
| 3.59
| 3.51
| 3.59
| 368,326
| 1,307,557
| ###
| ###
| ### |
2007-May-10 Thu
| 3.57
| 3.57
| 3.43
| 3.57
| 484,289
| ###
| ###
| ###
| 0.3 |
2007-May-09 Wed
| 3.56
| 3.57
| 3.45
| 3.57
| 214,440
| 752,684
| 68.0
| 68.0
| 0.3 |
2007-May-08 Tue
| 3.7
| 3.73
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-07 Mon
| 3.72
| 3.75
| 3.7
| 3.73
|
|
| 68.1
| 68.1
| ### |
2007-May-04 Fri
| 3.7
| 3.8
| 3.7
| 3.79
| 186,754
| 700,327
| 81.3
| 81.3
| ### |
2007-May-03 Thu
| 3.71
| 3.74
| 3.7
| 3.72
| 26,744
| 99,487
| ###
| ###
| 0.3 |
2007-May-02 Wed
| 3.7
| 3.71
| 3.7
| 3.71
| 1,341,950
| 4,971,924
| ###
| ###
| ### |
2007-May-01 Tue
| 3.7
| 3.72
| ###
| 3.7
| 49,478
| 92,029
| ###
| ###
| 0.3 |
2007-Apr-30 Mon
| 3.79
| 3.79
| 3.7
| 3.7
| 1,357,685
| ###
| 17.0
| 17.0
| 0.3 |
2007-Apr-27 Fri
| 3.71
| 3.8
| 3.7
| 3.8
|
|
| ###
| ###
| ### |
2007-Apr-26 Thu
| 3.75
| 3.75
| 3.7
| 3.7
| 109,042
| 406,181
| ###
| ###
| 0.3 |
2007-Apr-24 Tue
| ###
| 3.75
| ###
| 3.7
|
|
| 79.9
| 79.9
| 0.3 |
2007-Apr-23 Mon
| 3.83
| 3.83
| ###
| ###
| 54,483
| ###
| 8.4
| 8.4
| 0.0 |
2007-Apr-20 Fri
| 3.85
| 3.85
| 3.75
| 3.83
| 33,854
| 128,645
| ###
| ###
| ### |
2007-Apr-19 Thu
| 3.8
| 3.86
| 3.8
| 3.86
| 46,028
| 176,287
| ###
| ###
| 0.3 |
2007-Apr-18 Wed
| 3.85
| 3.85
| 3.8
| 3.8
| 53,725
| ###
| ###
| ###
| ### |
2007-Apr-17 Tue
| 3.8
| 3.8
| 3.76
| 3.8
|
|
| ###
| ###
| ### |
2007-Apr-16 Mon
| ###
| 3.75
| ###
| 3.75
|
|
| 88.6
| 88.6
| 0.3 |
2007-Apr-13 Fri
| ###
| ###
| 3.58
| ###
| 23,480
| 42,029
| 73.7
| 73.7
| 0.0 |
2007-Apr-12 Thu
| 3.58
| 3.58
| 3.51
| 3.58
|
|
| ###
| ###
| 0.3 |
2007-Apr-11 Wed
| 3.53
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| 3.5
| 3.55
| 277,071
| 484,874
| 16.0
| 16.0
| ### |
2007-Apr-05 Thu
| ###
| ###
| 3.58
| ###
| 65,589
| ###
| 74.1
| 74.1
| 0.0 |
2007-Apr-04 Wed
| 3.44
| ###
| 3.44
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2007-Apr-03 Tue
| 3.4
| 3.44
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
2007-Apr-02 Mon
| ###
| 3.44
| 3.25
| 3.44
| 83,552
| 279,481
| ###
| ###
| 0.2 |
2007-Mar-30 Fri
| 3.21
| 3.4
| 3.21
| 3.4
| 181,451
| ###
| 93.4
| 93.4
| 0.2 |
2007-Mar-29 Thu
| 3.21
| 3.22
| ###
| 3.2
| 167,058
| ###
| ###
| ###
| 0.2 |
2007-Mar-28 Wed
| ###
| 3.2
| ###
| ###
| 193,358
| 309,372
| 71.1
| 71.1
| 0.0 |
2007-Mar-27 Tue
| ###
| 3.2
| ###
| ###
| 110,443
| ###
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| ###
| 3.2
| ###
| ###
| 37,340
| 59,744
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
| 25,954
| 0
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2007-Mar-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-15 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 78.6
| 78.6
| 0.2 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
| 64,385
| 0
| 41.2
| 41.2
| 0.0 |
2007-Mar-13 Tue
| ###
| 3.22
| ###
| 3.2
| 135,879
| ###
| ###
| ###
| 0.2 |
2007-Mar-12 Mon
| 3.21
| 3.21
| ###
| ###
| 43,550
| ###
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| 3.25
| ###
| 3.2
| 108,725
| 176,678
| ###
| ###
| 0.2 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
| 70,080
| 0
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2007-Mar-06 Tue
| 2.87
| 3
| 2.75
| 3
| 1,118,089
| ###
| 86.3
| 86.3
| 0.2 |
2007-Mar-05 Mon
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| 3
| 49,358
| 0
| 28.3
| 28.3
| 0.2 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 63,282
| 0
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
| 109,685
| 0
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| 3.2
| ###
| ###
| 388,874
| ###
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 3.27
| 3.27
| ###
| ###
| 208,521
| ###
| 10.6
| 10.6
| 0.0 |
2007-Feb-23 Fri
| 3.28
| ###
| 3.27
| 3.27
| 157,989
| ###
| 35.1
| 35.1
| ### |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
| 122,578
| 0
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| 3.45
| 3.45
| 3.28
| ###
| 211,058
| ###
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| 3.49
| 3.5
| 3.42
| 3.45
|
|
| 26.9
| 26.9
| ### |
2007-Feb-19 Mon
| 3.5
| ###
| 3.44
| 3.5
| 73,452
| ###
| 66.6
| 66.6
| 0.3 |
2007-Feb-16 Fri
| ###
| 3.46
| ###
| 3.4
|
|
| 99.1
| 99.1
| 0.2 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| 2.89
| ###
| 72,277
| 104,440
| 77.5
| 77.5
| 0.0 |
2007-Feb-13 Tue
| ###
| 3
| ###
| 3
| 44,785
| 67,177
| ###
| ###
| 0.2 |
2007-Feb-12 Mon
| 3
| ###
| ###
| 3
| 36,186
| 0
| ###
| ###
| 0.2 |
2007-Feb-09 Fri
| ###
| 3
| ###
| 3
| 127,688
| ###
| 68.5
| 68.5
| 0.2 |
2007-Feb-08 Thu
| 3
| 3
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| 3
| 2.77
| 3
| 144,020
| ###
| ###
| ###
| 0.2 |
2007-Feb-06 Tue
| ###
| ###
| 2.85
| ###
| 146,370
| 208,577
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| 2.85
| 3
| 2.85
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2007-Feb-02 Fri
| 2.79
| 2.85
| 2.76
| 2.85
| 17,253
| ###
| ###
| ###
| ### |
2007-Feb-01 Thu
| 2.79
| 2.8
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
2007-Jan-31 Wed
| 2.79
| 2.85
| 2.79
| 2.8
|
|
| 71.8
| 71.8
| 0.2 |
2007-Jan-30 Tue
| 2.7
| 2.72
| ###
| 2.7
|
|
| 65.1
| 65.1
| 0.2 |
2007-Jan-29 Mon
| 2.73
| 2.8
| 2.7
| 2.7
|
|
| 32.1
| 32.1
| 0.2 |
2007-Jan-25 Thu
| 2.81
| 2.81
| 2.73
| 2.73
|
|
| 13.2
| 13.2
| ### |
2007-Jan-24 Wed
| 2.86
| ###
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 63,982
| 0
| 82.7
| 82.7
| 0.0 |
2007-Jan-22 Mon
| 2.59
| ###
| 2.52
| ###
| 61,259
| 77,186
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| 2.55
| ###
| 2.55
| 2.59
|
|
| 80.0
| 80.0
| 0.2 |
2007-Jan-18 Thu
| ###
| ###
| 2.49
| 2.49
|
|
| 6.7
| 6.7
| 0.2 |
2007-Jan-17 Wed
| 2.52
| ###
| 2.5
| ###
| 82,479
| ###
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| 2.5
| 2.55
| 2.46
| 2.51
|
|
| ###
| ###
| ### |
2007-Jan-15 Mon
| ###
| 2.55
| ###
| 2.49
| 43,826
| 55,878
| 94.2
| 94.2
| 0.2 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| 2.25
| ###
| 2.2
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2007-Jan-10 Wed
| 2.2
| 2.22
| ###
| 2.2
|
|
| 77.0
| 77.0
| 0.2 |
2007-Jan-09 Tue
| ###
| 2.2
| ###
| 2.2
| 16,782
| ###
| 85.0
| 85.0
| 0.2 |
2007-Jan-08 Mon
| 2.25
| 2.25
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Jan-05 Fri
| ###
| 2.2
| 2
| 2.2
| 47,974
| 100,745
| ###
| ###
| 0.2 |
2007-Jan-04 Thu
| ###
| 2.2
| ###
| 2.2
| 17,325
| 19,057
| 78.2
| 78.2
| 0.2 |
2007-Jan-03 Wed
| 2
| 2.2
| 2
| 2.2
| 23,348
| ###
| 97.8
| 97.8
| 0.2 |
2007-Jan-02 Tue
| 2
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2006-Dec-29 Fri
| ###
| ###
| ###
| 2
| 70,559
| 0
| 67.6
| 67.6
| 0.1 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2006-Dec-22 Fri
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| 1.87
| 1.89
| 1.8
| 1.89
| 119,824
| 221,075
| 81.9
| 81.9
| ### |
2006-Dec-20 Wed
| 1.86
| 1.87
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
2006-Dec-19 Tue
| 1.84
| 1.86
| 1.76
| 1.85
| 189,189
| ###
| 74.6
| 74.6
| 0.1 |
2006-Dec-18 Mon
| 1.88
| 1.88
| 1.825
| 1.84
| 70,443
| ###
| 18.5
| 18.5
| ### |
2006-Dec-15 Fri
| 1.88
| 1.88
| 1.855
| 1.88
|
|
| ###
| ###
| 0.1 |
2006-Dec-14 Thu
| 1.85
| 1.88
| 1.83
| 1.88
|
|
| 77.5
| 77.5
| 0.1 |
2006-Dec-13 Wed
| 1.85
| 1.86
| 1.82
| 1.85
|
|
| ###
| ###
| 0.1 |
2006-Dec-12 Tue
| 1.8
| 1.89
| 1.8
| 1.85
| 28,820
| 53,172
| 89.9
| 89.9
| 0.1 |
2006-Dec-11 Mon
| 1.8
| 1.8
| 1.76
| 1.79
|
|
| ###
| ###
| 0.1 |
2006-Dec-08 Fri
| 1.76
| 1.82
| 1.76
| 1.78
| 132,651
| 237,445
| 77.5
| 77.5
| 0.1 |
2006-Dec-07 Thu
| 1.73
| ###
| 1.72
| 1.76
| 120,350
| ###
| ###
| ###
| 0.1 |
2006-Dec-06 Wed
| 1.71
| 1.75
| 1.71
| 1.74
|
|
| ###
| ###
| 0.1 |
2006-Dec-05 Tue
| 1.74
| 1.75
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2006-Dec-04 Mon
| 1.7
| 1.74
| 1.685
| 1.74
| 933,575
| 1,598,747
| ###
| ###
| 0.1 |
2006-Dec-01 Fri
| ###
| 1.73
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Nov-30 Thu
| 1.72
| 1.75
| ###
| ###
| 223,183
| 195,285
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| 65.1
| 65.1
| ### |
2006-Nov-28 Tue
| 1.7
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2006-Nov-27 Mon
| 1.7
| 1.7
| ###
| ###
| 88,120
| ###
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| ###
| 1.75
| ###
| 1.7
| 325,350
| 284,681
| 81.3
| 81.3
| ### |
2006-Nov-23 Thu
| ###
| 1.7
| ###
| 1.7
|
|
| 82.9
| 82.9
| ### |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| 1.59
| ###
| 1.59
| ###
| 64,878
| 51,578
| 75.3
| 75.3
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| 1.58
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| 1.58
| ###
| 36,928
| 29,173
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| 1.59
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2006-Nov-14 Tue
| 1.59
| ###
| 1.59
| ###
| 87,588
| ###
| 71.4
| 71.4
| 0.0 |
2006-Nov-13 Mon
| 1.59
| 1.59
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2006-Nov-10 Fri
| 1.55
| 1.58
| 1.55
| 1.58
|
|
| 79.1
| 79.1
| 0.1 |
2006-Nov-09 Thu
| 1.58
| 1.58
| 1.53
| 1.58
|
|
| ###
| ###
| 0.1 |
2006-Nov-08 Wed
| ###
| ###
| 1.55
| ###
| 17,650
| 13,678
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 1.59
| ###
| 1.52
| ###
| 28,159
| ###
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| 1.53
| ###
| 1.52
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| 1.585
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| 1.585
| 1.585
| 1.585
| 1.585
|
|
| ###
| ###
| ### |
2006-Nov-01 Wed
| ###
| ###
| 1.525
| 1.585
| 195,486
| 149,058
| 23.9
| 23.9
| ### |
2006-Oct-31 Tue
| 1.58
| 1.585
| 1.58
| 1.585
| 22,371
| ###
| ###
| ###
| ### |
2006-Oct-30 Mon
| 1.56
| ###
| 1.56
| 1.58
| 92,088
| 71,828
| ###
| ###
| 0.1 |
2006-Oct-27 Fri
| 1.58
| ###
| 1.58
| 1.58
| 33,370
| ###
| 70.1
| 70.1
| 0.1 |
2006-Oct-26 Thu
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| 1.58
| ###
| 1.56
| 1.58
|
|
| 65.6
| 65.6
| 0.1 |
2006-Oct-24 Tue
| ###
| ###
| 1.56
| 1.58
|
|
| ###
| ###
| 0.1 |
2006-Oct-23 Mon
| ###
| ###
| 1.58
| 1.59
| 113,745
| 89,858
| 29.7
| 29.7
| ### |
2006-Oct-20 Fri
| ###
| ###
| 1.56
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| 1.56
| ###
| 111,889
| 87,273
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| 1.56
| ###
| 1.56
| 1.57
|
|
| ###
| ###
| 0.1 |
2006-Oct-17 Tue
| 1.56
| ###
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
| 82,150
| 0
| 81.7
| 81.7
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| 1.55
| ###
| 2,857,651
| 2,214,679
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2006-Oct-09 Mon
| 1.58
| ###
| 1.57
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2006-Oct-06 Fri
| 1.625
| 1.625
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
| 6,720
| 0
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
| 77,576
| 0
| 94.6
| 94.6
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
| 50,273
| 0
| 25.9
| 25.9
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
| 44,926
| 0
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
| 74,058
| 0
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
| 6,248
| 0
| 66.7
| 66.7
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
| 5,026
| 0
| 60.8
| 60.8
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
| 41,722
| 0
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 109,853
| 0
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
| 61,055
| 0
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| 1.71
| ###
| ###
| 142,185
| ###
| 70.5
| 70.5
| 0.0 |
2006-Sep-06 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| 75.1
| 75.1
| ### |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| 1.7
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| 1.7
| 1.7
| 1.7
| 1.7
| 42,854
| 72,851
| 66.5
| 66.5
| ### |
2006-Aug-28 Mon
| 1.7
| 1.72
| ###
| 1.7
| 51,685
| 44,449
| 73.1
| 73.1
| ### |
2006-Aug-25 Fri
| 1.72
| 1.74
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2006-Aug-24 Thu
| 1.7
| 1.7
| ###
| ###
| 68,477
| ###
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 64.3
| 64.3
| ### |
2006-Aug-22 Tue
| 1.7
| 1.72
| ###
| 1.72
| 15,558
| 13,379
| 78.7
| 78.7
| 0.1 |
2006-Aug-21 Mon
| 1.74
| 1.75
| 1.7
| 1.7
| 76,550
| 132,048
| ###
| ###
| ### |
2006-Aug-18 Fri
| 1.7
| 1.74
| ###
| 1.74
| 225,785
| ###
| ###
| ###
| 0.1 |
2006-Aug-17 Thu
| 1.74
| 1.74
| ###
| 1.7
| 105,326
| ###
| ###
| ###
| ### |
2006-Aug-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-01 Tue
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| 5.2
| 5.25
| ###
| ###
| 317,444
| ###
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 5.2
| 5.25
| ###
| 5.2
| 107,920
| ###
| ###
| ###
| ### |
2006-Jul-27 Thu
| 5.2
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2006-Jul-26 Wed
| 5.2
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2006-Jul-25 Tue
| 5.2
| 5.2
| ###
| 5.2
|
|
| 70.2
| 70.2
| ### |
2006-Jul-24 Mon
| 5.2
| 5.2
| ###
| 5.2
| 23,822
| ###
| 75.8
| 75.8
| ### |
2006-Jul-21 Fri
| 5.2
| 5.2
| ###
| 5.2
| 45,120
| ###
| 72.6
| 72.6
| ### |
2006-Jul-20 Thu
| ###
| ###
| ###
| 5.2
| 255,984
| 0
| ###
| ###
| ### |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
| 25,042
| 0
| 76.0
| 76.0
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| ###
| 5.2
| ###
| 5.2
| 88,188
| 229,288
| ###
| ###
| ### |
2006-Jul-12 Wed
| ###
| 5.2
| ###
| 5.2
| 30,671
| 79,744
| 75.3
| 75.3
| ### |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 135,942
| 0
| 26.3
| 26.3
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
| 146,753
| 0
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| 5.2
| 5.21
| ###
| 5.2
| 39,348
| ###
| 62.0
| 62.0
| ### |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
| 24,850
| 0
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
| 94,880
| 0
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 5.21
| 5.21
| ###
| ###
| 18,840
| 49,078
| 28.8
| 28.8
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| 5.26
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2006-Jun-21 Wed
| 5.22
| ###
| 5.22
| 5.25
|
|
| 75.1
| 75.1
| 0.4 |
2006-Jun-20 Tue
| 5.2
| 5.25
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
2006-Jun-19 Mon
| 5.25
| ###
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
2006-Jun-16 Fri
| 5.29
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| 5.2
| 5.25
| 29,053
| ###
| ###
| ###
| 0.4 |
2006-Jun-14 Wed
| 5.25
| 5.28
| ###
| 5.2
| 124,773
| ###
| ###
| ###
| ### |
2006-Jun-13 Tue
| ###
| 5.45
| 5.27
| 5.27
|
|
| 45.5
| 45.5
| ### |
2006-Jun-09 Fri
| 5.48
| 5.49
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2006-Jun-08 Thu
| 5.48
| 5.5
| 5.41
| 5.5
| 25,652
| ###
| ###
| ###
| 0.4 |
2006-Jun-07 Wed
| 5.48
| 5.5
| 5.48
| 5.5
|
|
| 72.5
| 72.5
| 0.4 |
2006-Jun-06 Tue
| 5.55
| 5.55
| 5.48
| 5.55
| 28,551
| 157,458
| 76.0
| 76.0
| ### |
2006-Jun-05 Mon
| ###
| ###
| 5.55
| 5.55
|
|
| 18.9
| 18.9
| ### |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
| 78,329
| 0
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
| 63,675
| 0
| ###
| ###
| 0.0 |
2006-May-31 Wed
| ###
| 5.75
| ###
| ###
| 92,255
| ###
| ###
| ###
| 0.0 |
2006-May-30 Tue
| ###
| 5.78
| ###
| ###
| 35,146
| 101,571
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2006-May-26 Fri
| 5.7
| 5.7
| 5.59
| ###
| 33,952
| 191,659
| 22.1
| 22.1
| 0.0 |
2006-May-25 Thu
| 5.41
| 5.75
| 5.41
| 5.74
|
|
| ###
| ###
| 0.4 |
2006-May-24 Wed
| 5.4
| 5.4
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2006-May-23 Tue
| 5.49
| 5.49
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2006-May-22 Mon
| 5.46
| 5.49
| 5.45
| 5.45
| 30,642
| ###
| 61.3
| 61.3
| ### |
2006-May-19 Fri
| 5.42
| 5.49
| 5.42
| 5.49
| 92,280
| 503,387
| 75.6
| 75.6
| 0.4 |
2006-May-18 Thu
| ###
| 5.45
| ###
| 5.42
|
|
| 80.3
| 80.3
| 0.4 |
2006-May-17 Wed
| 5.4
| 5.4
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2006-May-16 Tue
| 5.45
| 5.45
| ###
| ###
| 25,346
| ###
| 31.3
| 31.3
| 0.0 |
2006-May-15 Mon
| 5.45
| 5.48
| ###
| ###
| 19,520
| 53,484
| 29.2
| 29.2
| 0.0 |
2006-May-12 Fri
| ###
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2006-May-11 Thu
| 5.4
| 5.4
| ###
| ###
| 102,727
| ###
| 36.3
| 36.3
| 0.0 |
2006-May-10 Wed
| 5.28
| 5.45
| 5.28
| 5.4
| 147,924
| ###
| 83.8
| 83.8
| 0.4 |
2006-May-09 Tue
| 5.28
| 5.28
| 5.25
| 5.28
|
|
| 65.6
| 65.6
| 0.4 |
2006-May-08 Mon
| 5.29
| ###
| 5.26
| 5.29
| 44,742
| 117,671
| 65.0
| 65.0
| 0.4 |
2006-May-05 Fri
| ###
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| 5.25
| 5.25
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2006-May-03 Wed
| 5.2
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| ###
| 5.25
| ###
| 5.2
|
|
| 82.7
| 82.7
| ### |
2006-May-01 Mon
| ###
| ###
| 5
| ###
| 92,340
| 230,850
| 70.2
| 70.2
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| 5
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| 5
| 5
|
|
| 27.1
| 27.1
| 0.4 |
2006-Apr-24 Mon
| 5
| ###
| 5
| 5
| 137,356
| ###
| ###
| ###
| 0.4 |
2006-Apr-21 Fri
| ###
| ###
| ###
| 5
| 164,028
| 0
| ###
| ###
| 0.4 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
| 48,259
| 0
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| 5
| 5
| 173,159
| ###
| ###
| ###
| 0.4 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
| 96,281
| 0
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2006-Apr-10 Mon
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
| 33,949
| 0
| 35.3
| 35.3
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
| 81,543
| 0
| 70.5
| 70.5
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
| 35,653
| 0
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
| 290,289
| 0
| 69.7
| 69.7
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
| 44,045
| 0
| 32.1
| 32.1
| 0.0 |
2006-Mar-23 Thu
| 5
| 5
| ###
| 5
|
|
| 65.8
| 65.8
| 0.4 |
2006-Mar-22 Wed
| 4.86
| ###
| 4.86
| 5
|
|
| 86.7
| 86.7
| 0.4 |
2006-Mar-21 Tue
| ###
| ###
| 4.85
| 4.89
| 56,583
| ###
| ###
| ###
| ### |
2006-Mar-20 Mon
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| 4.84
| ###
| 4.84
| 5
|
|
| ###
| ###
| 0.4 |
2006-Mar-16 Thu
| 4.8
| 4.84
| 4.8
| 4.83
| 83,784
| ###
| ###
| ###
| 0.3 |
2006-Mar-15 Wed
| 4.71
| 4.75
| 4.71
| 4.75
|
|
| 75.7
| 75.7
| ### |
2006-Mar-14 Tue
| 4.77
| 4.77
| 4.7
| 4.71
| 396,820
| 1,878,942
| 23.9
| 23.9
| ### |
2006-Mar-13 Mon
| 4.79
| 4.79
| 4.74
| 4.74
| 62,085
| ###
| 22.2
| 22.2
| 0.3 |
2006-Mar-10 Fri
| 4.75
| 4.8
| 4.74
| 4.8
| 48,250
| 230,152
| 74.9
| 74.9
| 0.3 |
2006-Mar-09 Thu
| 4.74
| 4.75
| 4.73
| 4.75
| 125,858
| ###
| ###
| ###
| ### |
2006-Mar-08 Wed
| 4.72
| 4.74
| 4.72
| 4.74
|
|
| ###
| ###
| 0.3 |
2006-Mar-07 Tue
| 4.74
| 4.75
| 4.7
| 4.7
| 171,427
| ###
| 26.7
| 26.7
| 0.3 |
2006-Mar-06 Mon
| 4.75
| 4.75
| 4.73
| 4.73
|
|
| 33.1
| 33.1
| 0.3 |
2006-Mar-03 Fri
| 4.73
| 4.75
| 4.72
| 4.75
| 74,181
| 351,247
| 67.5
| 67.5
| ### |
2006-Mar-02 Thu
| ###
| ###
| ###
| 4.73
|
|
| 5.9
| 5.9
| 0.3 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
| 209,544
| 0
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| 5
| ###
| ###
| 5
|
|
| 63.7
| 63.7
| 0.4 |
2006-Feb-20 Mon
| ###
| ###
| ###
| 5
|
|
| 24.3
| 24.3
| 0.4 |
2006-Feb-17 Fri
| ###
| 5
| ###
| 5
| 56,980
| 142,450
| 72.1
| 72.1
| 0.4 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
| 285,974
| 0
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
| 111,975
| 0
| 24.5
| 24.5
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
| 82,145
| 0
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| ###
| 5
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2006-Feb-09 Thu
| 5
| 5
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| 5
| 5
|
|
| 16.0
| 16.0
| 0.4 |
2006-Feb-02 Thu
| ###
| ###
| 5
| 5
|
|
| 21.5
| 21.5
| 0.4 |
2006-Feb-01 Wed
| 5
| ###
| 5
| ###
| 184,155
| 460,387
| 75.2
| 75.2
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| 4.86
| ###
| 4.86
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2006-Jan-27 Fri
| 4.88
| 5
| 4.86
| ###
| 69,750
| ###
| 75.3
| 75.3
| 0.0 |
2006-Jan-25 Wed
| 4.87
| 4.89
| 4.85
| 4.86
|
|
| ###
| ###
| 0.3 |
2006-Jan-24 Tue
| 4.87
| ###
| 4.87
| ###
| 21,446
| 52,221
| 74.0
| 74.0
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| 4.89
| ###
| 167,570
| ###
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| 4.76
| 5
| 4.76
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| 4.75
| 4.77
| 4.71
| 4.71
|
|
| ###
| ###
| ### |
2006-Jan-17 Tue
| 4.74
| 4.77
| 4.73
| 4.73
|
|
| ###
| ###
| 0.3 |
2006-Jan-16 Mon
| 4.75
| 4.79
| 4.74
| 4.77
|
|
| ###
| ###
| ### |
2006-Jan-13 Fri
| 4.75
| 4.8
| 4.73
| 4.75
|
|
| 64.7
| 64.7
| ### |
2006-Jan-12 Thu
| 4.75
| 4.79
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2006-Jan-11 Wed
| 4.74
| 4.75
| ###
| 4.75
|
|
| 65.7
| 65.7
| ### |
2006-Jan-10 Tue
| 4.75
| 4.75
| 4.7
| 4.74
|
|
| 38.8
| 38.8
| 0.3 |
2006-Jan-09 Mon
| 4.74
| 4.75
| 4.72
| 4.75
| 61,840
| ###
| ###
| ###
| ### |
2006-Jan-06 Fri
| 4.7
| 4.75
| 4.7
| 4.71
|
|
| 71.9
| 71.9
| ### |
2006-Jan-05 Thu
| 4.7
| 4.73
| 4.7
| 4.7
| 43,180
| ###
| 72.6
| 72.6
| 0.3 |
2006-Jan-04 Wed
| 4.7
| 4.74
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2006-Jan-03 Tue
| 4.71
| 4.75
| 4.71
| 4.73
|
|
| 68.2
| 68.2
| 0.3 |
2005-Dec-30 Fri
| ###
| 4.71
| ###
| 4.71
|
|
| 78.3
| 78.3
| ### |
2005-Dec-29 Thu
| ###
| 4.71
| ###
| 4.71
| 27,170
| 63,985
| ###
| ###
| ### |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| 4.58
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| 4.58
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| 4.58
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| 4.53
| ###
| 43,640
| 98,844
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| 4.53
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
| 34,072
| 0
| 74.1
| 74.1
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-13 Tue
| 4.55
| ###
| 4.52
| ###
| 61,250
| 138,425
| 92.1
| 92.1
| 0.0 |
2005-Dec-12 Mon
| 4.5
| 4.53
| 4.5
| 4.53
|
|
| ###
| ###
| ### |
2005-Dec-09 Fri
| 4.5
| 4.54
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2005-Dec-08 Thu
| 4.55
| 4.55
| 4.49
| 4.5
|
|
| 26.2
| 26.2
| ### |
2005-Dec-07 Wed
| 4.54
| 4.57
| 4.51
| 4.51
| 24,320
| ###
| ###
| ###
| 0.3 |
2005-Dec-06 Tue
| 4.5
| 4.58
| 4.5
| 4.58
|
|
| ###
| ###
| 0.3 |
2005-Dec-05 Mon
| 4.5
| 4.54
| 4.49
| 4.53
|
|
| 77.5
| 77.5
| ### |
2005-Dec-02 Fri
| 4.51
| 4.56
| 4.5
| 4.56
|
|
| 79.8
| 79.8
| 0.3 |
2005-Dec-01 Thu
| 4.53
| 4.59
| 4.49
| 4.59
|
|
| 86.2
| 86.2
| 0.3 |
2005-Nov-30 Wed
| 4.57
| 4.59
| 4.53
| 4.59
|
|
| ###
| ###
| 0.3 |
2005-Nov-29 Tue
| 4.54
| 4.59
| 4.5
| 4.59
|
|
| ###
| ###
| 0.3 |
2005-Nov-28 Mon
| 4.58
| 4.58
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2005-Nov-25 Fri
| 4.58
| ###
| 4.55
| 4.59
| 39,725
| 90,374
| 68.9
| 68.9
| 0.3 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 32,520
| 0
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
| 48,075
| 0
| 72.1
| 72.1
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2005-Nov-21 Mon
| 4.7
| 4.7
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2005-Nov-18 Fri
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 4.48
| ###
| 4.48
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 4.5
| 4.53
| 4.48
| 4.48
|
|
| 30.1
| 30.1
| ### |
2005-Nov-15 Tue
| 4.53
| 4.55
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2005-Nov-14 Mon
| 4.51
| 4.55
| 4.5
| 4.54
|
|
| ###
| ###
| 0.3 |
2005-Nov-11 Fri
| 4.55
| 4.55
| 4.47
| 4.5
| 56,850
| ###
| 25.2
| 25.2
| ### |
2005-Nov-10 Thu
| 4.5
| ###
| 4.5
| 4.55
| 58,482
| 131,584
| ###
| ###
| 0.3 |
2005-Nov-09 Wed
| 4.5
| 4.5
| 4.45
| 4.5
| 23,250
| 104,043
| 73.4
| 73.4
| ### |
2005-Nov-08 Tue
| 4.45
| 4.5
| 4.45
| 4.5
|
|
| 78.5
| 78.5
| ### |
2005-Nov-07 Mon
| 4.5
| 4.52
| 4.45
| 4.5
|
|
| 73.5
| 73.5
| ### |
2005-Nov-04 Fri
| 4.48
| 4.54
| 4.47
| 4.54
| 179,050
| 806,620
| ###
| ###
| 0.3 |
2005-Nov-03 Thu
| 4.52
| 4.52
| 4.47
| 4.49
|
|
| 25.7
| 25.7
| ### |
2005-Nov-02 Wed
| 4.53
| 4.55
| 4.52
| 4.52
| 116,650
| ###
| ###
| ###
| 0.3 |
2005-Nov-01 Tue
| 4.5
| 4.53
| 4.45
| 4.53
|
|
| 77.9
| 77.9
| ### |
2005-Oct-31 Mon
| 4.58
| 4.58
| 4.5
| 4.5
| 18,289
| ###
| 16.2
| 16.2
| ### |
2005-Oct-28 Fri
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| 72.4
| 72.4
| 0.3 |
2005-Oct-27 Thu
| 4.56
| 4.58
| 4.52
| 4.58
|
|
| ###
| ###
| 0.3 |
2005-Oct-26 Wed
| 4.56
| 4.56
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
2005-Oct-25 Tue
| 4.57
| ###
| 4.55
| 4.56
| 15,782
| ###
| 33.1
| 33.1
| 0.3 |
2005-Oct-24 Mon
| ###
| ###
| 4.55
| 4.56
| 18,558
| ###
| 25.2
| 25.2
| 0.3 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 51,456
| 0
| 33.9
| 33.9
| 0.0 |
2005-Oct-20 Thu
| ###
| 4.7
| ###
| ###
| 30,875
| 72,556
| 80.3
| 80.3
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| 4.59
| ###
| 107,550
| 246,827
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| 4.7
| 4.7
| ###
| 4.7
|
|
| 73.6
| 73.6
| 0.3 |
2005-Oct-13 Thu
| ###
| 4.7
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
| 121,446
| 0
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| ###
| 4.7
| ###
| ###
| 20,873
| 49,051
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| 4.7
| 4.7
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2005-Oct-07 Fri
| ###
| 4.7
| 4.58
| 4.7
| 41,386
| ###
| ###
| ###
| 0.3 |
2005-Oct-06 Thu
| ###
| 4.7
| 4.57
| ###
| 79,974
| 370,679
| 50.7
| 50.7
| 0.0 |
2005-Oct-05 Wed
| 4.72
| 4.72
| ###
| ###
| 131,841
| 311,144
| 33.0
| 33.0
| 0.0 |
2005-Oct-04 Tue
| 4.71
| 4.77
| 4.71
| 4.72
|
|
| 72.7
| 72.7
| 0.3 |
2005-Oct-03 Mon
| 4.77
| 4.77
| 4.71
| 4.71
| 57,125
| 270,772
| ###
| ###
| ### |
2005-Sep-30 Fri
| 4.8
| 4.8
| 4.73
| 4.77
|
|
| 30.1
| 30.1
| ### |
2005-Sep-29 Thu
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2005-Sep-28 Wed
| 4.8
| 4.8
| 4.79
| 4.79
|
|
| 37.7
| 37.7
| 0.3 |
2005-Sep-27 Tue
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 70.7
| 70.7
| ### |
2005-Sep-26 Mon
| ###
| 4.75
| ###
| 4.75
| 45,771
| ###
| ###
| ###
| ### |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 150,440
| 0
| 75.2
| 75.2
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| 4.7
| ###
| ###
| 42,078
| 98,883
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2005-Sep-07 Wed
| ###
| 4.7
| ###
| ###
| 75,250
| ###
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| 4.71
| 4.71
| ###
| 4.7
| 59,420
| ###
| ###
| ###
| 0.3 |
2005-Sep-05 Mon
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2005-Sep-02 Fri
| 4.7
| 4.75
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2005-Sep-01 Thu
| 4.7
| 4.75
| 4.7
| 4.75
|
|
| 74.1
| 74.1
| ### |
2005-Aug-31 Wed
| 4.8
| 4.8
| 4.75
| 4.75
|
|
| 22.8
| 22.8
| ### |
2005-Aug-30 Tue
| 4.79
| 4.8
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2005-Aug-29 Mon
| ###
| 4.82
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2005-Aug-26 Fri
| ###
| 4.7
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2005-Aug-25 Thu
| 4.7
| 4.72
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2005-Aug-24 Wed
| 4.71
| 4.71
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2005-Aug-23 Tue
| 4.75
| 4.75
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2005-Aug-22 Mon
| 4.7
| 4.8
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2005-Aug-19 Fri
| 4.75
| 4.8
| 4.75
| 4.8
|
|
| 75.3
| 75.3
| 0.3 |
2005-Aug-18 Thu
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 76.2
| 76.2
| 0.3 |
2005-Aug-17 Wed
| 4.77
| 4.77
| 4.71
| 4.71
|
|
| ###
| ###
| ### |
2005-Aug-16 Tue
| 4.75
| 4.78
| 4.75
| 4.78
|
|
| 72.0
| 72.0
| ### |
2005-Aug-15 Mon
| 4.8
| 4.8
| 4.75
| 4.75
|
|
| 25.2
| 25.2
| ### |
2005-Aug-12 Fri
| 4.7
| 4.8
| 4.7
| 4.75
| 108,351
| ###
| 78.0
| 78.0
| ### |
2005-Aug-11 Thu
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| 4.5
| 4.58
| 4.5
| 4.58
| 57,882
| 262,784
| ###
| ###
| 0.3 |
2005-Aug-08 Mon
| 4.45
| 4.48
| 4.45
| 4.48
|
|
| 74.7
| 74.7
| ### |
2005-Aug-05 Fri
| 4.45
| 4.45
| 4.42
| 4.45
|
|
| ###
| ###
| 0.3 |
2005-Aug-04 Thu
| 4.46
| 4.5
| 4.45
| 4.45
| 86,540
| ###
| 35.4
| 35.4
| 0.3 |
2005-Aug-03 Wed
| 4.49
| 4.49
| 4.46
| 4.46
|
|
| 30.5
| 30.5
| 0.3 |
2005-Aug-02 Tue
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2005-Aug-01 Mon
| 4.5
| 4.5
| 4.47
| 4.47
|
|
| 27.1
| 27.1
| ### |
2005-Jul-29 Fri
| 4.53
| 4.53
| 4.5
| 4.53
|
|
| ###
| ###
| ### |
2005-Jul-28 Thu
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2005-Jul-27 Wed
| 4.55
| 4.55
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2005-Jul-26 Tue
| 4.52
| 4.55
| 4.5
| 4.5
|
|
| 28.0
| 28.0
| ### |
2005-Jul-25 Mon
| 4.55
| 4.55
| 4.51
| 4.51
|
|
| 22.7
| 22.7
| 0.3 |
2005-Jul-22 Fri
| 4.54
| 4.55
| 4.5
| 4.55
| 118,050
| 534,176
| ###
| ###
| 0.3 |
2005-Jul-21 Thu
| 4.56
| 4.56
| 4.54
| 4.54
|
|
| 28.4
| 28.4
| 0.3 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2005-Jul-19 Tue
| 4.55
| ###
| 4.55
| ###
| 32,144
| 73,127
| 82.0
| 82.0
| 0.0 |
2005-Jul-18 Mon
| 4.5
| 4.5
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2005-Jul-15 Fri
| 4.44
| 4.5
| 4.44
| 4.5
| 33,656
| 150,442
| ###
| ###
| ### |
2005-Jul-14 Thu
| 4.4
| 4.45
| 4.4
| 4.41
|
|
| ###
| ###
| ### |
2005-Jul-13 Wed
| ###
| 4.4
| ###
| 4.4
|
|
| 76.7
| 76.7
| 0.3 |
2005-Jul-12 Tue
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 71.8
| 71.8
| 0.3 |
2005-Jul-11 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| 4.4
| 4.41
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2005-Jul-07 Thu
| 4.41
| 4.41
| 4.4
| 4.4
|
|
| 39.5
| 39.5
| 0.3 |
2005-Jul-06 Wed
| 4.47
| 4.47
| 4.4
| 4.46
|
|
| 34.0
| 34.0
| 0.3 |
2005-Jul-05 Tue
| 4.44
| 4.49
| 4.4
| 4.49
|
|
| 77.8
| 77.8
| ### |
2005-Jul-04 Mon
| ###
| 4.45
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2005-Jul-01 Fri
| ###
| ###
| 4.25
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2005-Jun-30 Thu
| 4.21
| 4.22
| ###
| 4.2
|
|
| 30.6
| 30.6
| ### |
2005-Jun-29 Wed
| 4.24
| ###
| 4.22
| 4.23
|
|
| 37.2
| 37.2
| 0.3 |
2005-Jun-28 Tue
| ###
| 4.23
| ###
| 4.2
|
|
| ###
| ###
| ### |
2005-Jun-27 Mon
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 4.22
| 4.22
| ###
| ###
| 186,644
| ###
| 20.6
| 20.6
| 0.0 |
2005-Jun-23 Thu
| 4.24
| 4.27
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2005-Jun-22 Wed
| 4.26
| 4.26
| 4.23
| 4.24
|
|
| 34.6
| 34.6
| 0.3 |
2005-Jun-21 Tue
| 4.25
| ###
| 4.24
| 4.25
|
|
| ###
| ###
| ### |
2005-Jun-20 Mon
| ###
| ###
| 4.23
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jun-17 Fri
| 4.29
| 4.29
| 4.25
| 4.25
| 301,480
| ###
| ###
| ###
| ### |
2005-Jun-16 Thu
| ###
| ###
| 4.28
| 4.29
|
|
| 30.0
| 30.0
| ### |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| 4.25
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 74,759
| 0
| 20.6
| 20.6
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
| 46,782
| 0
| 27.9
| 27.9
| 0.0 |
2005-May-31 Tue
| 4.42
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 4.4
| 4.43
| 4.4
| 4.43
| 30,380
| 134,127
| ###
| ###
| ### |
2005-May-27 Fri
| 4.4
| 4.4
| ###
| 4.4
| 64,050
| ###
| 66.2
| 66.2
| 0.3 |
2005-May-26 Thu
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2005-May-24 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| 4.28
| 4.4
| 4.25
| ###
| 212,352
| 918,422
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 4.42
| 4.42
| 4.42
| 4.42
| 0
|
|
|
| 0.3 |
2005-May-12 Thu
| 4.45
| 4.45
| 4.4
| 4.42
|
|
| 24.2
| 24.2
| 0.3 |
2005-May-11 Wed
| 4.47
| 4.47
| 4.45
| 4.47
|
|
| 67.0
| 67.0
| ### |
2005-May-10 Tue
| 4.49
| 4.49
| 4.45
| 4.49
|
|
| 72.8
| 72.8
| ### |
2005-May-09 Mon
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2005-May-06 Fri
| 4.48
| 4.49
| 4.48
| 4.49
| 20,240
| 90,776
| 64.1
| 64.1
| ### |
2005-May-05 Thu
| 4.44
| 4.48
| 4.44
| 4.45
|
|
| 73.0
| 73.0
| 0.3 |
2005-May-04 Wed
| 4.43
| 4.44
| 4.43
| 4.44
|
|
| 81.0
| 81.0
| 0.3 |
2005-May-03 Tue
| 4.44
| 4.44
| 4.4
| 4.43
|
|
| 45.3
| 45.3
| ### |
2005-May-02 Mon
| 4.49
| 4.49
| 4.43
| 4.43
|
|
| 27.0
| 27.0
| ### |
2005-Apr-29 Fri
| 4.5
| 4.53
| 4.45
| 4.5
| 107,682
| ###
| ###
| ###
| ### |
2005-Apr-28 Thu
| 4.53
| 4.53
| 4.5
| 4.51
|
|
| ###
| ###
| 0.3 |
2005-Apr-27 Wed
| 4.56
| ###
| 4.55
| 4.55
| 88,125
| 200,484
| 37.0
| 37.0
| 0.3 |
2005-Apr-26 Tue
| 4.7
| 4.7
| 4.58
| 4.58
| 100,557
| 466,584
| 21.3
| 21.3
| 0.3 |
2005-Apr-22 Fri
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2005-Apr-21 Thu
| ###
| 4.7
| ###
| ###
| 30,625
| ###
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 4.72
| 4.72
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2005-Apr-19 Tue
| 4.75
| 4.76
| 4.72
| 4.72
|
|
| 20.6
| 20.6
| 0.3 |
2005-Apr-18 Mon
| 4.79
| 4.79
| ###
| 4.75
| 27,480
| ###
| 38.6
| 38.6
| ### |
2005-Apr-15 Fri
| 4.75
| 4.81
| 4.72
| 4.8
| 84,350
| 401,927
| 86.8
| 86.8
| 0.3 |
2005-Apr-14 Thu
| 4.8
| 4.8
| 4.7
| 4.7
| 162,846
| ###
| ###
| ###
| 0.3 |
2005-Apr-13 Wed
| ###
| 4.8
| ###
| 4.79
| 169,750
| ###
| 91.8
| 91.8
| 0.3 |
2005-Apr-12 Tue
| 4.7
| 4.7
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2005-Apr-11 Mon
| 4.8
| 4.8
| 4.75
| 4.75
| 47,750
| ###
| ###
| ###
| ### |
2005-Apr-08 Fri
| ###
| ###
| 4.74
| 4.79
| 963,382
| ###
| 8.7
| 8.7
| 0.3 |
|