End of day Prices (full format), 600 Days for (EZL) EUROZ HARTLEYS GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.04 |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| 1.52
| 1.57
| 1.52
| 1.57
| 94,055
| ###
| ###
| ###
| 0.1 |
2009-Oct-20 Tue
| 1.44
| 1.48
| 1.44
| 1.48
| 8,251
| 12,046
| 85.0
| 85.0
| 0.1 |
2009-Oct-19 Mon
| 1.45
| 1.46
| 1.41
| 1.46
|
|
| ###
| ###
| 0.1 |
2009-Oct-16 Fri
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2009-Oct-15 Thu
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2009-Oct-14 Wed
| 1.42
| 1.46
| 1.4
| 1.46
|
|
| ###
| ###
| 0.1 |
2009-Oct-13 Tue
| 1.45
| 1.46
| 1.42
| 1.42
|
|
| 19.4
| 19.4
| ### |
2009-Oct-12 Mon
| 1.42
| 1.45
| 1.42
| 1.43
|
|
| 75.8
| 75.8
| 0.1 |
2009-Oct-09 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2009-Oct-08 Thu
| 1.4
| 1.4
| ###
| 1.4
|
|
| 60.5
| 60.5
| ### |
2009-Oct-07 Wed
| ###
| 1.4
| ###
| 1.4
| 34,952
| ###
| 74.2
| 74.2
| ### |
2009-Oct-06 Tue
| ###
| ###
| ###
| ###
| 1,026,953
| 0
| 37.6
| 37.6
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| 1.385
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Oct-02 Fri
| 1.4
| 1.41
| 1.375
| ###
| 101,540
| ###
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| 1.425
| 1.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-30 Wed
| ###
| 1.44
| ###
| 1.44
|
|
| 69.8
| 69.8
| 0.1 |
2009-Sep-29 Tue
| 1.41
| 1.41
| ###
| 1.4
|
|
| ###
| ###
| ### |
2009-Sep-28 Mon
| 1.43
| 1.43
| ###
| 1.4
| 44,354
| ###
| 25.4
| 25.4
| ### |
2009-Sep-25 Fri
| 1.48
| 1.48
| 1.45
| 1.45
|
|
| 21.0
| 21.0
| ### |
2009-Sep-24 Thu
| 1.5
| 1.5
| 1.5
| 1.5
| 8,486
| 12,729
| ###
| ###
| 0.1 |
2009-Sep-23 Wed
| 1.45
| 1.49
| 1.45
| 1.49
|
|
| 82.0
| 82.0
| ### |
2009-Sep-22 Tue
| 1.4
| 1.49
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2009-Sep-21 Mon
| 1.345
| ###
| ###
| ###
| 70,580
| 0
| 85.9
| 85.9
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
| 36,446
| 0
| 79.9
| 79.9
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
| 19,080
| 0
| 21.7
| 21.7
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2009-Sep-14 Mon
| 1.26
| 1.26
| 1.26
| 1.26
| 0
|
|
|
| ### |
2009-Sep-11 Fri
| 1.28
| ###
| 1.26
| 1.26
| 24,280
| ###
| ###
| ###
| ### |
2009-Sep-10 Thu
| 1.27
| 1.28
| 1.26
| 1.26
|
|
| 27.1
| 27.1
| ### |
2009-Sep-09 Wed
| 1.27
| 1.28
| 1.27
| 1.27
|
|
| 71.1
| 71.1
| ### |
2009-Sep-08 Tue
| 1.21
| 1.28
| 1.21
| 1.28
|
|
| 91.4
| 91.4
| ### |
2009-Sep-07 Mon
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2009-Sep-03 Thu
| ###
| 1.25
| ###
| 1.22
| 35,827
| ###
| 93.3
| 93.3
| 0.1 |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
| 27,455
| 0
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| ###
| ###
| ###
| ###
| 15,846
| 0
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| ###
| 1.225
| 1.21
| 1.225
| 44,828
| 54,578
| ###
| ###
| 0.1 |
2009-Aug-28 Fri
| ###
| ###
| 1.21
| 1.21
| 20,848
| ###
| ###
| ###
| ### |
2009-Aug-27 Thu
| 1.22
| 1.22
| 1.22
| 1.22
|
|
| 70.1
| 70.1
| 0.1 |
2009-Aug-26 Wed
| 1.22
| 1.225
| 1.22
| 1.22
|
|
| 61.8
| 61.8
| 0.1 |
2009-Aug-25 Tue
| 1.24
| 1.24
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2009-Aug-24 Mon
| 1.225
| 1.25
| 1.225
| 1.24
|
|
| ###
| ###
| 0.1 |
2009-Aug-21 Fri
| 1.27
| 1.27
| 1.185
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2009-Aug-20 Thu
| 1.27
| ###
| 1.27
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2009-Aug-19 Wed
| 1.255
| ###
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2009-Aug-18 Tue
| 1.27
| 1.27
| 1.25
| 1.26
|
|
| 32.3
| 32.3
| ### |
2009-Aug-17 Mon
| ###
| ###
| 1.28
| ###
| 63,683
| 40,757
| 24.2
| 24.2
| 0.0 |
2009-Aug-14 Fri
| ###
| 1.4
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2009-Aug-13 Thu
| ###
| 1.375
| ###
| 1.355
| 103,684
| 71,282
| ###
| ###
| ### |
2009-Aug-12 Wed
| 1.27
| ###
| 1.27
| ###
| 248,552
| ###
| 83.3
| 83.3
| 0.0 |
2009-Aug-11 Tue
| 1.25
| ###
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
2009-Aug-10 Mon
| 1.25
| 1.26
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2009-Aug-07 Fri
| 1.22
| 1.27
| 1.21
| 1.21
|
|
| 30.3
| 30.3
| ### |
2009-Aug-06 Thu
| 1.2
| ###
| 1.2
| ###
| 11,045
| 6,627
| 82.6
| 82.6
| 0.0 |
2009-Aug-05 Wed
| ###
| 1.25
| 1.2
| 1.22
|
|
| 83.2
| 83.2
| 0.1 |
2009-Aug-04 Tue
| 1.2
| 1.27
| 1.2
| 1.22
| 121,176
| 149,652
| ###
| ###
| 0.1 |
2009-Aug-03 Mon
| 1.125
| 1.2
| 1.125
| 1.2
|
|
| ###
| ###
| 0.1 |
2009-Jul-31 Fri
| ###
| ###
| ###
| ###
| 97,129
| 0
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| 1.055
| 1.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| ###
| ###
| ###
| 1.055
|
|
| 86.6
| 86.6
| 0.1 |
2009-Jul-28 Tue
| ###
| ###
| ###
| ###
| 44,154
| 0
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| 1.025
| 1.025
| ###
| ###
| 28,384
| 14,546
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| 1.025
| 1.025
| 62,188
| 31,871
| 28.0
| 28.0
| ### |
2009-Jul-23 Thu
| ###
| ###
| ###
| 1.045
| 61,686
| 0
| 85.7
| 85.7
| 0.1 |
2009-Jul-22 Wed
| ###
| ###
| 1
| ###
| 45,973
| 22,986
| 30.0
| 30.0
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| 1
| ###
| 46,647
| 23,323
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| 1
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2009-Jul-17 Fri
| ###
| ###
| 1.075
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| 1.045
| ###
| 161,250
| 84,253
| 76.2
| 76.2
| 0.0 |
2009-Jul-15 Wed
| 1.045
| ###
| ###
| ###
| 192,485
| 0
| 65.2
| 65.2
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
| 171,851
| 0
| 6.0
| 6.0
| 0.0 |
2009-Jul-13 Mon
| ###
| ###
| 1.085
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2009-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2009-Jul-09 Thu
| ###
| 1.085
| 1.045
| 1.085
| 139,726
| ###
| 86.8
| 86.8
| 0.1 |
2009-Jul-08 Wed
| ###
| ###
| ###
| 1.045
| 71,574
| 0
| 75.0
| 75.0
| 0.1 |
2009-Jul-07 Tue
| ###
| ###
| ###
| ###
| 536,451
| 0
| ###
| ###
| 0.0 |
2009-Jul-06 Mon
| ###
| ###
| ###
| ###
| 153,572
| 0
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| 1
| ###
| 93,252
| 46,626
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| ###
| 1
| 0.925
| 1
|
|
| 94.5
| 94.5
| ### |
2009-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2009-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| 0.89
| ###
| 157,950
| 70,287
| 69.2
| 69.2
| 0.0 |
2009-Jun-25 Thu
| 0.87
| 0.875
| 0.87
| 0.875
|
|
| ###
| ###
| 0.1 |
2009-Jun-24 Wed
| 0.885
| ###
| 0.86
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| 0.88
| 0.88
|
|
| 31.1
| 31.1
| 0.1 |
2009-Jun-22 Mon
| ###
| ###
| ###
| ###
| 5,555
| 0
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2009-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2009-Jun-16 Tue
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2009-Jun-15 Mon
| ###
| 0.945
| 0.925
| 0.925
| 18,350
| 17,157
| 37.8
| 37.8
| ### |
2009-Jun-12 Fri
| ###
| ###
| ###
| ###
| 27,650
| 0
| 74.7
| 74.7
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| ###
| ###
| 109,249
| 0
| 28.4
| 28.4
| 0.0 |
2009-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| ###
| ###
| 0.885
| 0.885
|
|
| 25.7
| 25.7
| ### |
2009-Jun-04 Thu
| ###
| ###
| ###
| ###
| 30,575
| 0
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| ###
| ###
| 50,472
| 0
| 66.2
| 66.2
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2009-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2009-May-28 Thu
| 0.84
| 0.85
| 0.84
| 0.84
|
|
| 71.4
| 71.4
| ### |
2009-May-27 Wed
| 0.85
| 0.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-26 Tue
| ###
| 0.87
| 0.85
| 0.85
| 896,174
| ###
| 20.7
| 20.7
| ### |
2009-May-25 Mon
| 0.86
| 0.86
| 0.86
| 0.86
| 4,128
| 3,550
| 73.7
| 73.7
| ### |
2009-May-22 Fri
| ###
| 0.87
| 0.86
| 0.87
| 130,826
| ###
| 74.7
| 74.7
| 0.1 |
2009-May-21 Thu
| 0.88
| 0.88
| 0.87
| 0.88
|
|
| 70.4
| 70.4
| 0.1 |
2009-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-May-19 Tue
| ###
| ###
| 0.885
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-18 Mon
| 0.875
| 0.875
| 0.875
| 0.875
|
|
| 78.3
| 78.3
| 0.1 |
2009-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2009-May-14 Thu
| 0.88
| ###
| 0.875
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2009-May-13 Wed
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| 70.4
| 70.4
| ### |
2009-May-12 Tue
| 0.88
| ###
| 0.88
| ###
| 47,350
| ###
| 85.0
| 85.0
| 0.0 |
2009-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2009-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-07 Thu
| ###
| 0.945
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2009-May-06 Wed
| ###
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-05 Tue
| 0.955
| 0.955
| ###
| ###
| 41,474
| ###
| 11.0
| 11.0
| 0.0 |
2009-May-04 Mon
| ###
| ###
| ###
| ###
| 17,371
| 0
| 65.1
| 65.1
| 0.0 |
2009-May-01 Fri
| 0.87
| ###
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| 0.82
| 0.82
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2009-Apr-29 Wed
| 0.79
| 0.825
| 0.79
| 0.825
|
|
| ###
| ###
| 0.1 |
2009-Apr-28 Tue
| 0.75
| 0.79
| 0.75
| 0.79
|
|
| 90.7
| 90.7
| ### |
2009-Apr-27 Mon
| 0.87
| 0.87
| 0.87
| 0.87
| 0
|
|
|
| 0.1 |
2009-Apr-24 Fri
| 0.87
| 0.87
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2009-Apr-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-22 Wed
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2009-Apr-20 Mon
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| 1
| ###
| 1
| 1.025
| 95,386
| ###
| ###
| ###
| ### |
2009-Apr-16 Thu
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2009-Apr-15 Wed
| 0.82
| 0.85
| 0.82
| 0.85
|
|
| ###
| ###
| ### |
2009-Apr-14 Tue
| ###
| 0.85
| ###
| 0.85
| 38,784
| 16,483
| 92.4
| 92.4
| ### |
2009-Apr-09 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 63.2
| 63.2
| ### |
2009-Apr-08 Wed
| 0.7
| 0.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-07 Tue
| 0.72
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| 0.7
| 0.75
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2009-Apr-03 Fri
| 0.72
| 0.74
| 0.72
| 0.72
|
|
| 67.3
| 67.3
| ### |
2009-Apr-02 Thu
| 0.72
| 0.72
| 0.7
| 0.71
|
|
| 20.2
| 20.2
| ### |
2009-Apr-01 Wed
| ###
| 0.72
| ###
| 0.72
|
|
| ###
| ###
| ### |
2009-Mar-31 Tue
| ###
| 0.72
| ###
| ###
| 33,384
| ###
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| ###
| 0.72
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2009-Mar-27 Fri
| 0.58
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| 0.58
| 0.58
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2009-Mar-25 Wed
| ###
| ###
| 0.58
| 0.58
| 31,847
| ###
| 12.0
| 12.0
| ### |
2009-Mar-24 Tue
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| 0.58
| ###
| 0.58
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2009-Mar-19 Thu
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2009-Mar-18 Wed
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2009-Mar-17 Tue
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2009-Mar-13 Fri
| 0.54
| 0.55
| 0.54
| 0.54
|
|
| 60.1
| 60.1
| 0.0 |
2009-Mar-12 Thu
| 0.54
| 0.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| 0.57
| 0.57
| 0.545
| 0.545
|
|
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 72.9
| 72.9
| 0.0 |
2009-Mar-09 Mon
| 0.555
| ###
| 0.555
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| 0.55
| 0.555
| 0.55
| 0.555
| 17,556
| ###
| 76.2
| 76.2
| ### |
2009-Mar-05 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 73.5
| 73.5
| ### |
2009-Mar-04 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2009-Mar-03 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 74.5
| 74.5
| ### |
2009-Mar-02 Mon
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2009-Feb-27 Fri
| ###
| ###
| 0.58
| 0.58
| 42,550
| ###
| 14.0
| 14.0
| ### |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2009-Feb-24 Tue
| ###
| ###
| 0.585
| 0.585
|
|
| ###
| ###
| ### |
2009-Feb-23 Mon
| ###
| ###
| 0.58
| 0.58
| 30,150
| 8,743
| ###
| ###
| ### |
2009-Feb-20 Fri
| 0.58
| ###
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| 0.55
| 0.58
| 0.55
| 0.58
|
|
| 89.2
| 89.2
| ### |
2009-Feb-18 Wed
| 0.55
| 0.55
| 0.5
| 0.53
|
|
| 15.5
| 15.5
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2009-Feb-16 Mon
| 0.58
| ###
| 0.58
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2009-Feb-13 Fri
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 63.1
| 63.1
| ### |
2009-Feb-12 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2009-Feb-11 Wed
| 0.56
| 0.57
| 0.55
| 0.55
|
|
| 17.3
| 17.3
| ### |
2009-Feb-10 Tue
| 0.55
| 0.58
| 0.55
| 0.58
|
|
| ###
| ###
| ### |
2009-Feb-09 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 72.0
| 72.0
| ### |
2009-Feb-06 Fri
| 0.5
| 0.55
| 0.5
| 0.55
|
|
| ###
| ###
| ### |
2009-Feb-05 Thu
| 0.52
| 0.55
| 0.5
| 0.55
|
|
| 92.2
| 92.2
| ### |
2009-Feb-04 Wed
| 0.55
| 0.55
| 0.52
| 0.55
|
|
| ###
| ###
| ### |
2009-Feb-03 Tue
| 0.55
| ###
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2009-Feb-02 Mon
| 0.5
| 0.55
| 0.5
| 0.55
| 43,556
| ###
| ###
| ###
| ### |
2009-Jan-30 Fri
| 0.54
| 0.55
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 28,677
| 15,772
| ###
| ###
| ### |
2009-Jan-28 Wed
| 0.59
| ###
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2009-Jan-27 Tue
| ###
| ###
| 0.56
| 0.56
| 7,423
| 2,078
| 11.5
| 11.5
| ### |
2009-Jan-23 Fri
| ###
| ###
| 0.555
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2009-Jan-22 Thu
| 0.655
| 0.655
| ###
| ###
| 14,720
| 4,820
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| 0.72
| 0.72
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2009-Jan-20 Tue
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 83.8
| 83.8
| ### |
2009-Jan-19 Mon
| 0.755
| 0.755
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2009-Jan-16 Fri
| 0.755
| 0.755
| 0.755
| 0.755
| 1,377
| ###
| 72.2
| 72.2
| ### |
2009-Jan-15 Thu
| 0.755
| 0.755
| 0.7
| 0.755
|
|
| 81.0
| 81.0
| ### |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
| 1,081
| 0
| 67.8
| 67.8
| 0.0 |
2009-Jan-13 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2009-Jan-12 Mon
| ###
| 0.75
| 0.72
| 0.75
|
|
| ###
| ###
| ### |
2009-Jan-09 Fri
| 0.76
| 0.76
| 0.725
| 0.74
|
|
| ###
| ###
| 0.1 |
2009-Jan-08 Thu
| 0.8
| 0.8
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2009-Jan-07 Wed
| 0.84
| 0.84
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-Jan-06 Tue
| 0.76
| 0.885
| 0.76
| 0.85
| 16,345
| 13,443
| 94.1
| 94.1
| ### |
2009-Jan-05 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2009-Jan-02 Fri
| ###
| 0.7
| ###
| 0.7
| 15,770
| ###
| 88.6
| 88.6
| ### |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| 0.675
| 0.7
| 0.675
| 0.7
|
|
| ###
| ###
| ### |
2008-Dec-16 Tue
| 0.7
| 0.7
| ###
| ###
| 114,488
| 40,070
| 21.9
| 21.9
| 0.0 |
2008-Dec-15 Mon
| 0.7
| ###
| 0.675
| 0.7
|
|
| 68.2
| 68.2
| ### |
2008-Dec-12 Fri
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| 21.4
| 21.4
| ### |
2008-Dec-11 Thu
| 0.78
| 0.78
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2008-Dec-10 Wed
| 0.8
| 0.8
| 0.8
| 0.8
| 6,250
| ###
| 66.9
| 66.9
| 0.1 |
2008-Dec-09 Tue
| 0.78
| 0.8
| 0.78
| 0.8
|
|
| 85.0
| 85.0
| 0.1 |
2008-Dec-08 Mon
| 0.775
| 0.775
| 0.775
| 0.775
|
|
| 69.4
| 69.4
| 0.1 |
2008-Dec-05 Fri
| ###
| ###
| 0.71
| 0.71
|
|
| 35.7
| 35.7
| ### |
2008-Dec-04 Thu
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2008-Dec-03 Wed
| 0.77
| 0.77
| 0.7
| 0.7
|
|
| 7.3
| 7.3
| ### |
2008-Dec-02 Tue
| 0.79
| 0.79
| 0.77
| 0.77
| 6,346
| 4,949
| ###
| ###
| 0.1 |
2008-Dec-01 Mon
| 0.8
| 0.81
| 0.8
| 0.81
| 42,348
| ###
| 78.3
| 78.3
| 0.1 |
2008-Nov-28 Fri
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| 24.3
| 24.3
| ### |
2008-Nov-27 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| 81.2
| 81.2
| ### |
2008-Nov-26 Wed
| ###
| 0.7
| ###
| 0.7
| 99,350
| 34,772
| ###
| ###
| ### |
2008-Nov-25 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 68.8
| 68.8
| ### |
2008-Nov-24 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
| 1,070
| 0
| 67.6
| 67.6
| 0.0 |
2008-Nov-20 Thu
| 0.77
| 0.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 0.8
| 0.8
| 0.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-18 Tue
| 0.8
| 0.8
| 0.8
| 0.8
| 76,286
| 61,028
| ###
| ###
| 0.1 |
2008-Nov-17 Mon
| 0.82
| 0.82
| 0.8
| 0.8
| 36,476
| 29,545
| ###
| ###
| 0.1 |
2008-Nov-14 Fri
| 0.85
| ###
| 0.82
| 0.83
| 48,220
| 19,770
| ###
| ###
| ### |
2008-Nov-13 Thu
| ###
| ###
| 0.81
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2008-Nov-11 Tue
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| 1
| ###
| 1
| ###
| 3,350
| 1,675
| 90.2
| 90.2
| 0.0 |
2008-Nov-03 Mon
| 1
| 1
| 1
| 1
| 29,756
| 29,756
| 58.8
| 58.8
| ### |
2008-Oct-31 Fri
| 0.85
| 0.955
| 0.85
| 0.955
| 25,846
| 23,326
| ###
| ###
| 0.1 |
2008-Oct-30 Thu
| 0.83
| 0.85
| 0.83
| 0.85
|
|
| ###
| ###
| ### |
2008-Oct-29 Wed
| 0.85
| 0.86
| ###
| 0.85
|
|
| ###
| ###
| ### |
2008-Oct-28 Tue
| ###
| ###
| 0.85
| 0.85
| 25,940
| 11,024
| ###
| ###
| ### |
2008-Oct-27 Mon
| ###
| ###
| ###
| ###
| 14,945
| 0
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| ###
| ###
| 86,788
| 0
| 78.9
| 78.9
| 0.0 |
2008-Oct-08 Wed
| 2.25
| 2.29
| ###
| 2.2
| 93,870
| 107,481
| ###
| ###
| 0.2 |
2008-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2008-Oct-06 Mon
| 2.55
| 2.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| 2.55
| 2.55
|
|
| 12.4
| 12.4
| 0.2 |
2008-Oct-02 Thu
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2008-Sep-30 Tue
| 2.55
| 2.55
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2008-Sep-29 Mon
| 2.75
| 2.75
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Sep-26 Fri
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2008-Sep-25 Thu
| 2.75
| 2.79
| 2.75
| 2.75
| 14,186
| ###
| ###
| ###
| ### |
2008-Sep-24 Wed
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2008-Sep-23 Tue
| 2.75
| 2.75
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Sep-22 Mon
| 2.8
| 2.8
| 2.75
| 2.79
| 12,741
| 35,356
| ###
| ###
| ### |
2008-Sep-19 Fri
| 2.78
| 2.8
| 2.78
| 2.8
|
|
| 61.6
| 61.6
| 0.2 |
2008-Sep-18 Thu
| ###
| ###
| 2.77
| 2.77
| 27,977
| 38,748
| 19.2
| 19.2
| 0.2 |
2008-Sep-17 Wed
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| 3
| 3
| 2.86
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2008-Sep-15 Mon
| 3
| 3
| 3
| 3
|
|
| 81.6
| 81.6
| 0.2 |
2008-Sep-12 Fri
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2008-Sep-10 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2008-Sep-09 Tue
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2008-Sep-08 Mon
| 3
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2008-Sep-05 Fri
| 3
| 3
| ###
| 3
| 20,187
| 30,280
| ###
| ###
| 0.2 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2008-Sep-01 Mon
| ###
| 3
| ###
| 3
| 14,924
| 22,386
| 78.7
| 78.7
| 0.2 |
2008-Aug-29 Fri
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| 3
| 3
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2008-Aug-26 Tue
| 3
| ###
| 3
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2008-Aug-25 Mon
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| 3
| 3
| 22,320
| 33,480
| ###
| ###
| 0.2 |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-19 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| ###
| ###
| 3
| 3
| 15,470
| ###
| ###
| ###
| 0.2 |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
| 6,250
| 0
| 29.9
| 29.9
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
| 12,680
| 0
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| 3
| 3
|
|
| 5.0
| 5.0
| 0.2 |
2008-Aug-07 Thu
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2008-Aug-06 Wed
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| ###
| ###
| 3,920
| 0
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| 3.41
| 3.41
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2008-Jul-30 Wed
| 3.44
| 3.44
| 3.41
| 3.41
|
|
| 27.3
| 27.3
| ### |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2008-Jul-24 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| 75.7
| 75.7
| 0.2 |
2008-Jul-23 Wed
| ###
| 3.4
| ###
| 3.4
| 35,750
| 60,775
| 81.9
| 81.9
| 0.2 |
2008-Jul-22 Tue
| ###
| ###
| 3.25
| ###
| 6,125
| 9,953
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
| 26,743
| 0
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| 3.2
| 3.2
| ###
| 3.2
| 9,425
| 15,080
| 69.9
| 69.9
| 0.2 |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2008-Jul-14 Mon
| 3.2
| 3.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| 3.5
| 3.5
| ###
| 3.4
| 16,589
| ###
| ###
| ###
| 0.2 |
2008-Jul-10 Thu
| ###
| ###
| 3.54
| 3.54
| 34,744
| ###
| 23.5
| 23.5
| 0.3 |
2008-Jul-09 Wed
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 3.8
| 3.8
| 3.7
| 3.75
| 10,225
| 38,343
| 40.0
| 40.0
| 0.3 |
2008-Jul-07 Mon
| ###
| ###
| ###
| 3.88
| 22,686
| 0
| 35.1
| 35.1
| 0.3 |
2008-Jul-04 Fri
| ###
| ###
| 4.21
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2008-Jul-03 Thu
| 4.4
| 4.4
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2008-Jul-02 Wed
| ###
| ###
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Jul-01 Tue
| 4
| 4.7
| 4
| 4.5
|
|
| ###
| ###
| ### |
2008-Jun-30 Mon
| 3.85
| 4
| 3.85
| 4
|
|
| ###
| ###
| 0.3 |
2008-Jun-27 Fri
| 3.53
| 3.85
| 3.52
| 3.85
| 37,050
| 136,529
| ###
| ###
| 0.3 |
2008-Jun-26 Thu
| 3.5
| ###
| 3.5
| ###
| 33,159
| 58,028
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| 3.55
| 3.55
| 3.45
| 3.45
|
|
| 23.1
| 23.1
| ### |
2008-Jun-24 Tue
| 3.58
| ###
| 3.58
| ###
| 30,653
| ###
| 74.1
| 74.1
| 0.0 |
2008-Jun-23 Mon
| 3.5
| 3.52
| 3.49
| 3.52
|
|
| ###
| ###
| ### |
2008-Jun-20 Fri
| 3.52
| ###
| 3.48
| 3.5
|
|
| 37.5
| 37.5
| 0.3 |
2008-Jun-19 Thu
| 3.5
| ###
| 3.49
| 3.53
|
|
| 75.9
| 75.9
| 0.3 |
2008-Jun-18 Wed
| 3.72
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| 3.72
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2008-Jun-16 Mon
| 3.79
| 3.8
| 3.7
| 3.7
| 46,850
| 175,687
| ###
| ###
| 0.3 |
2008-Jun-13 Fri
| 3.76
| 3.76
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2008-Jun-12 Thu
| 3.75
| 3.79
| 3.75
| 3.76
| 4,778
| ###
| 79.9
| 79.9
| 0.3 |
2008-Jun-11 Wed
| 3.75
| 3.8
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2008-Jun-10 Tue
| 3.85
| 3.85
| 3.7
| 3.76
| 22,728
| ###
| 28.4
| 28.4
| 0.3 |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
| 12,143
| 0
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
| 22,325
| 0
| 32.9
| 32.9
| 0.0 |
2008-Jun-04 Wed
| ###
| 4
| ###
| ###
| 4,750
| ###
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| 3.88
| 4
| 3.88
| ###
| 92,342
| 363,827
| 88.0
| 88.0
| 0.0 |
2008-Jun-02 Mon
| 3.76
| 3.76
| 3.76
| 3.76
| 0
|
|
|
| 0.3 |
2008-May-30 Fri
| 3.75
| 3.8
| 3.75
| 3.76
| 4,850
| ###
| ###
| ###
| 0.3 |
2008-May-29 Thu
| 3.89
| 3.89
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-27 Tue
| 3.7
| ###
| 3.7
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2008-May-26 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2008-May-23 Fri
| 3.82
| 3.82
| 3.81
| 3.81
|
|
| 37.6
| 37.6
| 0.3 |
2008-May-22 Thu
| ###
| ###
| ###
| ###
| 3,551
| 0
| 65.3
| 65.3
| 0.0 |
2008-May-21 Wed
| ###
| ###
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2008-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2008-May-19 Mon
| ###
| 4
| ###
| 4
|
|
| 80.9
| 80.9
| 0.3 |
2008-May-16 Fri
| ###
| 3.76
| ###
| 3.76
|
|
| 79.3
| 79.3
| 0.3 |
2008-May-15 Thu
| 3.55
| 3.7
| 3.55
| ###
| 27,545
| 99,850
| ###
| ###
| 0.0 |
2008-May-14 Wed
| 3.55
| 3.55
| 3.54
| 3.55
|
|
| 65.8
| 65.8
| ### |
2008-May-13 Tue
| 3.5
| 3.55
| 3.48
| 3.48
| 12,450
| ###
| ###
| ###
| 0.2 |
2008-May-12 Mon
| 3.55
| 3.55
| 3.5
| 3.55
|
|
| 68.4
| 68.4
| ### |
2008-May-09 Fri
| 3.5
| 3.55
| 3.5
| 3.55
| 25,929
| ###
| 73.7
| 73.7
| ### |
2008-May-08 Thu
| 3.46
| 3.5
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2008-May-07 Wed
| 3.45
| 3.49
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2008-May-06 Tue
| 3.49
| 3.49
| 3.49
| 3.49
| 1,429
| 4,987
| ###
| ###
| ### |
2008-May-05 Mon
| 3.5
| 3.5
| 3.49
| 3.49
| 7,748
| 27,079
| ###
| ###
| ### |
2008-May-02 Fri
| ###
| 3.46
| ###
| 3.46
|
|
| 80.3
| 80.3
| 0.2 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2008-Apr-30 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2008-Apr-29 Tue
| ###
| ###
| ###
| ###
| 10,250
| 0
| 70.4
| 70.4
| 0.0 |
2008-Apr-28 Mon
| ###
| 3.4
| ###
| 3.4
| 11,845
| ###
| ###
| ###
| 0.2 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| 3.5
| 3.5
| ###
| ###
| 11,150
| ###
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| 3.42
| 3.5
| ###
| 3.5
|
|
| 84.9
| 84.9
| 0.3 |
2008-Apr-21 Mon
| 3.56
| 3.56
| 3.41
| 3.41
| 14,845
| ###
| ###
| ###
| ### |
2008-Apr-18 Fri
| 3.56
| 3.56
| 3.56
| 3.56
|
|
| 71.3
| 71.3
| 0.3 |
2008-Apr-17 Thu
| ###
| ###
| 3.58
| 3.58
| 38,380
| ###
| 32.5
| 32.5
| 0.3 |
2008-Apr-16 Wed
| ###
| ###
| 3.55
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| 3.4
| ###
| 8,249
| 14,023
| 65.5
| 65.5
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
| 15,281
| 0
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| ###
| 3.7
| ###
| 3.7
| 9,070
| 16,779
| ###
| ###
| 0.3 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 3.8
| 3.8
| ###
| ###
| 15,472
| ###
| 7.1
| 7.1
| 0.0 |
2008-Apr-03 Thu
| ###
| 3.77
| ###
| 3.77
|
|
| 99.4
| 99.4
| ### |
2008-Apr-02 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| 3
| 3
| 80,624
| ###
| ###
| ###
| 0.2 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| 3
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| 3
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2008-Mar-19 Wed
| ###
| 3.21
| ###
| ###
| 25,655
| 41,176
| 10.4
| 10.4
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| 3
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2008-Mar-14 Fri
| ###
| 3.4
| ###
| ###
| 17,942
| ###
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| 3.4
| ###
| ###
| 28,452
| ###
| 41.5
| 41.5
| 0.0 |
2008-Mar-12 Wed
| ###
| 3.43
| 3.29
| ###
| 14,752
| ###
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| 2.81
| ###
| 122,756
| 172,472
| 28.9
| 28.9
| 0.0 |
2008-Mar-10 Mon
| 3.44
| 3.44
| ###
| ###
| 71,040
| 122,188
| 3.0
| 3.0
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| 3.5
| 3.5
|
|
| 23.5
| 23.5
| 0.3 |
2008-Mar-06 Thu
| ###
| ###
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| 3.8
| ###
| 12,021
| ###
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
| 4,658
| 0
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| ###
| 4
| ###
| 4
|
|
| 68.8
| 68.8
| 0.3 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| 3.88
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| 3.85
| ###
| 3.84
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2008-Feb-25 Mon
| 3.89
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-Feb-22 Fri
| 3.87
| 3.87
| 3.84
| 3.84
|
|
| 27.7
| 27.7
| 0.3 |
2008-Feb-21 Thu
| 3.81
| 3.87
| 3.8
| 3.87
| 24,545
| ###
| 79.3
| 79.3
| ### |
2008-Feb-20 Wed
| 3.7
| 3.81
| ###
| 3.8
|
|
| ###
| ###
| ### |
2008-Feb-19 Tue
| 3.79
| 3.83
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2008-Feb-18 Mon
| 3.71
| 3.71
| ###
| ###
| 17,425
| 32,323
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| 3.86
| 3.86
| 3.71
| 3.85
| 7,184
| ###
| ###
| ###
| 0.3 |
2008-Feb-14 Thu
| 3.88
| 3.88
| 3.8
| 3.86
| 8,223
| 31,576
| ###
| ###
| 0.3 |
2008-Feb-13 Wed
| 3.88
| 3.88
| 3.8
| 3.88
|
|
| 74.0
| 74.0
| 0.3 |
2008-Feb-12 Tue
| ###
| ###
| 3.8
| 3.88
|
|
| 38.9
| 38.9
| 0.3 |
2008-Feb-11 Mon
| 4
| 4
| 3.84
| ###
| 23,656
| ###
| 30.5
| 30.5
| 0.0 |
2008-Feb-08 Fri
| 4
| 4
| ###
| ###
| 1,043
| 2,086
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| 4
| 4
| 10,250
| ###
| ###
| ###
| 0.3 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
| 15,975
| 0
| 12.6
| 12.6
| 0.0 |
2008-Feb-04 Mon
| 4.4
| 4.4
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| 4.47
| 4.47
| 4.4
| 4.4
|
|
| 19.3
| 19.3
| 0.3 |
2008-Jan-31 Thu
| 4.5
| 4.5
| 4.4
| 4.47
|
|
| 33.6
| 33.6
| ### |
2008-Jan-30 Wed
| 4.75
| 4.75
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| 4.49
| 4.59
| 4.44
| 4.59
|
|
| 86.1
| 86.1
| 0.3 |
2008-Jan-25 Fri
| 4.2
| 4.21
| 4
| 4.21
|
|
| 47.4
| 47.4
| ### |
2008-Jan-24 Thu
| 4
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2008-Jan-23 Wed
| ###
| 4
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| 3.5
| 3.89
| 25,853
| 45,242
| 59.4
| 59.4
| 0.3 |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
| 10,255
| 0
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| 4
| 4
|
|
| 7.9
| 7.9
| 0.3 |
2008-Jan-17 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| 4.46
| 4.48
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Jan-15 Tue
| 4.5
| ###
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2008-Jan-14 Mon
| 4.5
| 4.55
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2008-Jan-11 Fri
| ###
| 5
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| 5
| ###
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2008-Jan-07 Mon
| 5
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| 5
| 11,150
| 0
| 16.6
| 16.6
| 0.4 |
2008-Jan-03 Thu
| 5.2
| 5.2
| 5
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2008-Jan-02 Wed
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
| 1,129
| 0
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
| 3,420
| 0
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| 4.87
| ###
| 4.87
| ###
| 56,652
| 137,947
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| 4.85
| 4.85
| 26,273
| ###
| ###
| ###
| ### |
2007-Dec-17 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| 5.21
| 5.21
| ###
| ###
| 9,040
| 23,549
| 45.4
| 45.4
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
| 4,850
| 0
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
| 3,850
| 0
| 93.4
| 93.4
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
| 12,250
| 0
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| ###
| 5
| 4.89
| 5
| 49,341
| ###
| 84.7
| 84.7
| 0.4 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
| 1,022,229
| 0
| 40.8
| 40.8
| 0.0 |
2007-Nov-27 Tue
| 5
| 5
| 5
| 5
| 1,185
| 5,925
| ###
| ###
| 0.4 |
2007-Nov-26 Mon
| 5
| ###
| 5
| ###
| 6,420
| 16,050
| 78.5
| 78.5
| 0.0 |
2007-Nov-23 Fri
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2007-Nov-22 Thu
| ###
| ###
| 5
| 5
|
|
| 27.8
| 27.8
| 0.4 |
2007-Nov-21 Wed
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2007-Nov-20 Tue
| 5.25
| 5.25
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2007-Nov-13 Tue
| 5.48
| 5.5
| 5.48
| 5.5
|
|
| 69.7
| 69.7
| 0.4 |
2007-Nov-12 Mon
| ###
| 5.5
| ###
| 5.5
| 7,870
| 21,642
| ###
| ###
| 0.4 |
2007-Nov-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-08 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| 5.48
| 5.48
| ###
| ###
| 12,245
| 33,551
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| 5.4
| 5.49
| 5.4
| 5.49
|
|
| 81.2
| 81.2
| 0.4 |
2007-Nov-05 Mon
| ###
| 5.5
| ###
| 5.5
| 10,343
| 28,443
| ###
| ###
| 0.4 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| 4.85
| 4.88
| 4.8
| 4.88
|
|
| ###
| ###
| 0.3 |
2007-Oct-30 Tue
| ###
| 4.85
| ###
| 4.85
|
|
| ###
| ###
| ### |
2007-Oct-29 Mon
| ###
| ###
| 4.55
| 4.55
|
|
| 21.6
| 21.6
| 0.3 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
| 8,350
| 0
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| 4.5
| 4.5
|
|
| 10.7
| 10.7
| ### |
2007-Oct-24 Wed
| 4.56
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 4.46
| 4.56
| 4.46
| 4.56
| 7,949
| 35,849
| ###
| ###
| 0.3 |
2007-Oct-22 Mon
| ###
| ###
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2007-Oct-19 Fri
| 4.72
| 4.72
| 4.72
| 4.72
| 3,074
| ###
| 68.5
| 68.5
| 0.3 |
2007-Oct-18 Thu
| 4.85
| 4.85
| 4.7
| 4.72
| 7,457
| ###
| 12.9
| 12.9
| 0.3 |
2007-Oct-17 Wed
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2007-Oct-16 Tue
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| 66.6
| 66.6
| ### |
2007-Oct-15 Mon
| 4.78
| 4.85
| 4.75
| 4.85
|
|
| ###
| ###
| ### |
2007-Oct-12 Fri
| 4.8
| 4.8
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2007-Oct-11 Thu
| 4.7
| 4.75
| 4.7
| 4.7
|
|
| 61.1
| 61.1
| 0.3 |
2007-Oct-10 Wed
| 4.7
| 4.7
| 4.57
| 4.7
|
|
| ###
| ###
| 0.3 |
2007-Oct-09 Tue
| 4.5
| ###
| 4.5
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2007-Oct-08 Mon
| 4.49
| 4.5
| 4.49
| 4.5
| 3,240
| ###
| 68.6
| 68.6
| ### |
2007-Oct-05 Fri
| ###
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
| 6,051
| 0
| 73.1
| 73.1
| 0.0 |
2007-Oct-03 Wed
| 4.2
| 4.25
| 4.2
| 4.25
|
|
| 78.8
| 78.8
| ### |
2007-Oct-02 Tue
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2007-Oct-01 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-28 Fri
| ###
| 4.28
| ###
| ###
|
|
| 60.3
| 60.3
| 0.0 |
2007-Sep-27 Thu
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| 4.45
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
| 5,556
| 0
| 30.3
| 30.3
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
| 155
| 0
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
| 8,158
| 0
| 28.4
| 28.4
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| 4.2
| 4.2
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2007-Sep-17 Mon
| ###
| 4.22
| ###
| 4.2
| 5,426
| 11,448
| 79.1
| 79.1
| ### |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| 4
| 4
|
|
| 24.6
| 24.6
| 0.3 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
| 2,445
| 0
| 75.5
| 75.5
| 0.0 |
2007-Sep-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
| 1,750
| 0
| 92.6
| 92.6
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
| 16,250
| 0
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 54.5
| 54.5
| 0.0 |
2007-Aug-30 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| 3.88
| ###
| 49,584
| ###
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| 4
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2007-Aug-23 Thu
| 4
| ###
| 4
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2007-Aug-22 Wed
| 4
| 4
| 4
| 4
| 2,081
| 8,324
| 62.5
| 62.5
| 0.3 |
2007-Aug-21 Tue
| 3.88
| ###
| 3.88
| ###
| 61,451
| ###
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| ###
| 3.86
| ###
| 3.86
|
|
| 85.8
| 85.8
| 0.3 |
2007-Aug-17 Fri
| 3.5
| ###
| 3.5
| ###
| 41,951
| ###
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| 3.4
| ###
| 44,459
| 75,580
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-13 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 4.2
| 4.21
| 4
| 4.2
| 65,245
| ###
| ###
| ###
| ### |
2007-Aug-09 Thu
| 4.2
| 4.24
| 4.2
| 4.2
|
|
| 61.9
| 61.9
| ### |
2007-Aug-08 Wed
| 4.2
| 4.24
| 4.2
| 4.2
|
|
| 56.6
| 56.6
| ### |
2007-Aug-07 Tue
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2007-Aug-06 Mon
| 4.2
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2007-Aug-03 Fri
| 4.2
| 4.25
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2007-Aug-02 Thu
| ###
| 4.2
| ###
| 4.2
| 11,388
| ###
| ###
| ###
| ### |
2007-Aug-01 Wed
| 4.21
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| 4.2
| ###
| 4.2
|
|
| 61.5
| 61.5
| ### |
2007-Jul-30 Mon
| 4.26
| 4.26
| 4.25
| 4.25
|
|
| 29.8
| 29.8
| ### |
2007-Jul-27 Fri
| 4.28
| ###
| 4.25
| ###
| 53,758
| ###
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| 4.28
| 4.28
| 20,650
| ###
| 26.7
| 26.7
| 0.3 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 9,451
| 0
| 66.5
| 66.5
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2007-Jul-20 Fri
| 4
| ###
| 4
| ###
| 26,048
| ###
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| 4.2
| 4.2
| 4
| ###
| 142,325
| ###
| 5.8
| 5.8
| 0.0 |
2007-Jul-18 Wed
| 4.27
| 4.27
| 4.2
| 4.2
| 19,850
| ###
| ###
| ###
| ### |
2007-Jul-17 Tue
| 4.2
| 4.28
| 4.2
| 4.28
|
|
| ###
| ###
| 0.3 |
2007-Jul-16 Mon
| 4.49
| 4.5
| 4.45
| 4.45
| 18,180
| 81,355
| 31.1
| 31.1
| 0.3 |
2007-Jul-13 Fri
| 4.58
| 4.58
| 4.49
| 4.49
|
|
| 19.6
| 19.6
| ### |
2007-Jul-12 Thu
| ###
| 4.7
| 4.58
| 4.58
|
|
| ###
| ###
| 0.3 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| 4.57
| ###
| 4.52
| 4.57
|
|
| 71.2
| 71.2
| ### |
2007-Jul-09 Mon
| 4.57
| 4.57
| 4.53
| 4.57
| 13,850
| ###
| ###
| ###
| ### |
2007-Jul-06 Fri
| ###
| 4.8
| 4.57
| 4.57
| 37,345
| ###
| ###
| ###
| ### |
2007-Jul-05 Thu
| 4.87
| 5.2
| 4.87
| 5.2
|
|
| 95.0
| 95.0
| ### |
2007-Jul-04 Wed
| ###
| ###
| 4.85
| ###
| 21,945
| ###
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 4.45
| ###
| 4.45
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2007-Jul-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-29 Fri
| 4.24
| 4.4
| 4.24
| 4.4
| 11,875
| ###
| 85.5
| 85.5
| 0.3 |
2007-Jun-28 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| 78.1
| 78.1
| ### |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 19,153
| 0
| 79.3
| 79.3
| 0.0 |
2007-Jun-22 Fri
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
| 60,820
| 0
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| 3.8
| ###
| 3.8
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2007-Jun-19 Tue
| 3.73
| 3.83
| 3.71
| 3.83
|
|
| 87.4
| 87.4
| ### |
2007-Jun-18 Mon
| 3.83
| 3.83
| 3.71
| 3.71
|
|
| 15.1
| 15.1
| ### |
2007-Jun-15 Fri
| 3.83
| 3.83
| 3.78
| 3.78
| 503,629
| ###
| ###
| ###
| 0.3 |
2007-Jun-14 Thu
| 3.79
| 3.83
| 3.78
| 3.83
| 2,870
| 10,920
| 75.1
| 75.1
| ### |
2007-Jun-13 Wed
| 3.78
| 3.84
| 3.78
| 3.84
| 9,659
| ###
| ###
| ###
| 0.3 |
2007-Jun-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-08 Fri
| 3.85
| 3.85
| ###
| 3.75
| 16,952
| ###
| ###
| ###
| 0.3 |
2007-Jun-07 Thu
| 3.75
| 3.85
| 3.75
| 3.8
| 3,455
| 13,129
| 73.7
| 73.7
| ### |
2007-Jun-06 Wed
| 3.85
| 3.85
| 3.85
| 3.85
| 86
| ###
| 68.1
| 68.1
| 0.3 |
2007-Jun-05 Tue
| 3.85
| ###
| 3.85
| 3.85
|
|
| 68.9
| 68.9
| 0.3 |
2007-Jun-04 Mon
| 3.85
| ###
| 3.85
| 3.89
| 2,680
| 5,159
| 75.7
| 75.7
| 0.3 |
|