End of day Prices (full format), 600 Days for (FGL) FRUGL GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2008-Aug-27 Wed
| 5.44
| ###
| ###
| 5.58
|
|
| ###
| ###
| 0.4 |
2008-Aug-26 Tue
| ###
| 5.47
| ###
| 5.41
|
|
| 91.6
| 91.6
| ### |
2008-Aug-25 Mon
| ###
| 5.41
| ###
| ###
| 12,771,357
| 34,546,520
| 25.1
| 25.1
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| ###
| 5.24
| 9,862,754
| 0
| ###
| ###
| 0.4 |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
| 7,926,451
| 0
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| 5.27
| ###
| 10,186,542
| ###
| 27.2
| 27.2
| 0.0 |
2008-Aug-19 Tue
| ###
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| ###
| 5.44
| ###
| ###
| 6,163,424
| ###
| 70.5
| 70.5
| 0.0 |
2008-Aug-15 Fri
| ###
| 5.44
| ###
| 5.4
| 10,312,872
| ###
| ###
| ###
| 0.4 |
2008-Aug-14 Thu
| 5.27
| ###
| 5.21
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2008-Aug-13 Wed
| 5.25
| ###
| ###
| ###
| 9,899,553
| 0
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| 5.29
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
| 7,032,844
| 0
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| 5.2
| 5.22
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2008-Aug-06 Wed
| ###
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| 4.89
| ###
| 8,588,172
| 20,998,080
| 89.3
| 89.3
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| ###
| ###
| 4,751,878
| 0
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| 4.89
| ###
| 9,470,742
| ###
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| 4.88
| ###
| 4,732,429
| 11,547,126
| 26.3
| 26.3
| 0.0 |
2008-Jul-29 Tue
| 4.84
| ###
| 4.82
| ###
| 9,624,529
| ###
| 84.3
| 84.3
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| 4.86
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| ###
| ###
| ###
| 5
|
|
| 68.4
| 68.4
| 0.4 |
2008-Jul-23 Wed
| ###
| ###
| 4.83
| 4.87
| 7,858,575
| 18,978,458
| 22.9
| 22.9
| 0.3 |
2008-Jul-22 Tue
| 4.79
| 4.87
| 4.7
| 4.84
| 5,626,345
| ###
| 72.5
| 72.5
| 0.3 |
2008-Jul-21 Mon
| 4.78
| 4.85
| 4.71
| 4.83
|
|
| 73.5
| 73.5
| 0.3 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
| 8,334,983
| 0
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| 4.54
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2008-Jul-16 Wed
| ###
| 4.52
| ###
| 4.5
|
|
| 83.3
| 83.3
| ### |
2008-Jul-15 Tue
| ###
| 4.45
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| 4.5
| 4.56
| 4.42
| 4.45
| 4,356,989
| 19,562,880
| 33.2
| 33.2
| 0.3 |
2008-Jul-11 Fri
| 4.58
| ###
| 4.53
| 4.53
|
|
| ###
| ###
| ### |
2008-Jul-10 Thu
| 4.54
| ###
| 4.51
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| 4.51
| 4.54
| 12,305,428
| 27,748,740
| 21.7
| 21.7
| 0.3 |
2008-Jul-08 Tue
| 4.8
| 4.82
| ###
| ###
| 9,960,457
| ###
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| ###
| 4.76
| ###
| 4.75
| 12,323,620
| ###
| 87.4
| 87.4
| ### |
2008-Jul-04 Fri
| 4.88
| 4.89
| ###
| 4.71
| 16,293,371
| ###
| 12.3
| 12.3
| ### |
2008-Jul-03 Thu
| 4.72
| 4.88
| 4.7
| 4.88
| 6,054,649
| ###
| 91.0
| 91.0
| 0.3 |
2008-Jul-02 Wed
| 4.75
| 4.87
| ###
| 4.82
| 16,519,348
| ###
| 79.5
| 79.5
| 0.3 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
| 6,883,224
| 0
| ###
| ###
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
| 11,824,627
| 0
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| 4.88
| ###
| 18,136,248
| 44,252,445
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| 5.24
| ###
| ###
| 10,402,972
| 27,255,786
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| ###
| 5
| 4.85
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
| 12,366,241
| 0
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| 5.2
| 5.22
| ###
| ###
| 13,661,747
| 35,657,159
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| 5.2
| ###
| ###
| 5.25
| 8,058,372
| 0
| 76.3
| 76.3
| 0.4 |
2008-Jun-19 Thu
| ###
| 5.24
| ###
| 5.2
|
|
| ###
| ###
| ### |
2008-Jun-18 Wed
| ###
| ###
| 5.24
| 5.29
|
|
| 23.7
| 23.7
| 0.4 |
2008-Jun-17 Tue
| ###
| 5.41
| 5.26
| 5.41
|
|
| 76.9
| 76.9
| ### |
2008-Jun-16 Mon
| 5.45
| 5.45
| ###
| ###
| 6,532,021
| 17,799,757
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 5.5
| 5.55
| 5.44
| 5.46
| 12,036,682
| ###
| ###
| ###
| ### |
2008-Jun-12 Thu
| 5.57
| ###
| 5.4
| 5.46
| 17,747,851
| ###
| 32.7
| 32.7
| ### |
2008-Jun-11 Wed
| 5.44
| ###
| 5.42
| 5.56
| 31,943,228
| 86,566,147
| ###
| ###
| 0.4 |
2008-Jun-10 Tue
| 5.2
| ###
| 5.2
| 5.45
| 39,582,356
| 102,914,125
| ###
| ###
| ### |
2008-Jun-06 Fri
| ###
| ###
| 5.24
| ###
| 14,826,273
| ###
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| 5.2
| 5.29
| ###
| 5.26
| 8,408,758
| ###
| 80.8
| 80.8
| 0.4 |
2008-Jun-04 Wed
| ###
| 5.22
| ###
| 5.2
| 8,610,289
| 22,472,854
| ###
| ###
| ### |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
| 7,634,877
| 0
| 35.4
| 35.4
| 0.0 |
2008-Jun-02 Mon
| 5.48
| 5.48
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2008-May-30 Fri
| ###
| ###
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2008-May-29 Thu
| 5.28
| 5.42
| 5.24
| ###
| 9,841,329
| 52,454,283
| 79.8
| 79.8
| 0.0 |
2008-May-28 Wed
| 5.21
| ###
| ###
| 5.27
|
|
| 80.9
| 80.9
| ### |
2008-May-27 Tue
| 5.24
| 5.29
| ###
| 5.21
|
|
| 36.7
| 36.7
| 0.4 |
2008-May-26 Mon
| 5.26
| ###
| 5.22
| 5.28
| 5,381,841
| ###
| ###
| ###
| 0.4 |
2008-May-23 Fri
| 5.27
| ###
| 5.22
| 5.26
| 15,730,421
| ###
| ###
| ###
| 0.4 |
2008-May-22 Thu
| 5.27
| 5.4
| ###
| ###
| 11,664,447
| ###
| ###
| ###
| 0.0 |
2008-May-21 Wed
| 5.44
| 5.55
| 5.29
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2008-May-20 Tue
| 5.4
| 5.5
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2008-May-19 Mon
| ###
| 5.55
| ###
| 5.4
| 4,976,829
| ###
| 74.8
| 74.8
| 0.4 |
2008-May-16 Fri
| 5.45
| 5.47
| 5.28
| 5.4
| 16,610,555
| ###
| ###
| ###
| 0.4 |
2008-May-15 Thu
| 5.24
| 5.49
| ###
| 5.43
| 19,220,989
| ###
| ###
| ###
| 0.4 |
2008-May-14 Wed
| ###
| 5.22
| ###
| ###
| 9,159,727
| 23,906,887
| ###
| ###
| 0.0 |
2008-May-13 Tue
| 5
| ###
| ###
| ###
| 6,890,940
| 0
| ###
| ###
| 0.0 |
2008-May-12 Mon
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2008-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2008-May-08 Thu
| ###
| ###
| ###
| ###
| 6,591,174
| 0
| ###
| ###
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2008-May-06 Tue
| ###
| 5.21
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2008-May-05 Mon
| ###
| ###
| ###
| ###
| 2,772,928
| 0
| 29.2
| 29.2
| 0.0 |
2008-May-02 Fri
| ###
| 5.27
| ###
| 5.21
| 4,511,584
| 11,888,023
| 68.3
| 68.3
| 0.4 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| 5
| ###
| ###
| ###
| 10,236,376
| 0
| 72.5
| 72.5
| 0.0 |
2008-Apr-29 Tue
| 5
| ###
| ###
| ###
| 7,464,977
| 0
| 71.2
| 71.2
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
| 3,188,256
| 0
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| 5
| ###
| 8,098,150
| 20,245,375
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
| 5,869,783
| 0
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| 5.23
| 5.23
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2008-Apr-15 Tue
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| ###
| 5.21
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2008-Apr-11 Fri
| 5.29
| ###
| 5.24
| 5.29
|
|
| 71.0
| 71.0
| 0.4 |
2008-Apr-10 Thu
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| 5.44
| 5.44
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2008-Apr-08 Tue
| 5.51
| 5.53
| 5.4
| 5.45
|
|
| 30.5
| 30.5
| ### |
2008-Apr-07 Mon
| 5.5
| 5.57
| 5.44
| 5.54
|
|
| 71.6
| 71.6
| 0.4 |
2008-Apr-04 Fri
| 5.44
| 5.57
| ###
| 5.51
|
|
| ###
| ###
| ### |
2008-Apr-03 Thu
| ###
| 5.47
| ###
| ###
| 5,105,252
| ###
| 66.9
| 66.9
| 0.0 |
2008-Apr-02 Wed
| 5.27
| ###
| 5.24
| ###
| 6,878,740
| ###
| 83.2
| 83.2
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
| 8,580,381
| 0
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| ###
| 5.2
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
| 3,412,024
| 0
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| 5
|
|
| 27.5
| 27.5
| 0.4 |
2008-Mar-18 Tue
| 4.88
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| 4.81
| 4.82
| 6,929,052
| 16,664,370
| ###
| ###
| 0.3 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
| 9,822,382
| 0
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
| 10,813,986
| 0
| 39.1
| 39.1
| 0.0 |
2008-Mar-12 Wed
| 5.2
| 5.29
| ###
| ###
| 11,515,251
| ###
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| 5.24
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| ###
| 5.44
| 5.29
| 5.4
|
|
| 79.0
| 79.0
| 0.4 |
2008-Mar-05 Wed
| 5.21
| ###
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
2008-Mar-04 Tue
| ###
| 5.22
| ###
| 5.21
| 12,108,070
| ###
| 79.8
| 79.8
| 0.4 |
2008-Mar-03 Mon
| 5.2
| 5.22
| ###
| 5.2
|
|
| ###
| ###
| ### |
2008-Feb-29 Fri
| 5.24
| ###
| 5.22
| ###
| 13,957,621
| ###
| 77.8
| 77.8
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2008-Feb-27 Wed
| ###
| 5.41
| ###
| ###
| 5,431,928
| ###
| 31.9
| 31.9
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| 5.27
| ###
| 12,919,651
| 34,043,280
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| 5.52
| 5.56
| 5.42
| 5.46
| 11,949,672
| ###
| ###
| ###
| ### |
2008-Feb-22 Fri
| ###
| ###
| 5.53
| 5.54
| 7,774,527
| ###
| 24.6
| 24.6
| 0.4 |
2008-Feb-21 Thu
| 5.73
| 5.73
| 5.58
| ###
| 7,254,244
| 41,022,749
| 30.3
| 30.3
| 0.0 |
2008-Feb-20 Wed
| 5.76
| 5.76
| 5.58
| ###
| 9,034,553
| ###
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| 5.88
| 5.88
| 5.74
| 5.77
|
|
| 22.0
| 22.0
| 0.4 |
2008-Feb-18 Mon
| ###
| 5.89
| ###
| 5.86
|
|
| 89.7
| 89.7
| 0.4 |
2008-Feb-15 Fri
| 5.75
| 5.79
| ###
| 5.79
|
|
| ###
| ###
| ### |
2008-Feb-14 Thu
| 5.81
| ###
| 5.76
| 5.84
| 5,986,525
| ###
| ###
| ###
| 0.4 |
2008-Feb-13 Wed
| 5.58
| 5.81
| 5.56
| 5.75
| 7,108,677
| 40,412,828
| ###
| ###
| ### |
2008-Feb-12 Tue
| 5.57
| ###
| 5.48
| 5.51
|
|
| 33.9
| 33.9
| ### |
2008-Feb-11 Mon
| 5.55
| ###
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2008-Feb-08 Fri
| ###
| ###
| 5.5
| 5.56
| 4,687,929
| ###
| 27.1
| 27.1
| 0.4 |
2008-Feb-07 Thu
| ###
| ###
| 5.41
| 5.55
| 5,110,329
| ###
| 32.4
| 32.4
| ### |
2008-Feb-06 Wed
| ###
| ###
| 5.52
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2008-Feb-05 Tue
| 5.81
| 5.87
| ###
| 5.71
| 4,198,551
| 12,322,747
| ###
| ###
| 0.4 |
2008-Feb-04 Mon
| 5.87
| ###
| 5.79
| 5.83
| 5,870,871
| 16,996,171
| 32.3
| 32.3
| ### |
2008-Feb-01 Fri
| ###
| 5.84
| ###
| 5.8
| 7,402,471
| ###
| ###
| ###
| 0.4 |
2008-Jan-31 Thu
| 5.56
| 5.7
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| 5.73
|
|
| 28.7
| 28.7
| ### |
2008-Jan-29 Tue
| ###
| ###
| 5.77
| 5.83
|
|
| ###
| ###
| ### |
2008-Jan-25 Fri
| 5.8
| ###
| 5.72
| ###
| 11,348,344
| ###
| 56.8
| 56.8
| 0.0 |
2008-Jan-24 Thu
| ###
| 5.84
| ###
| 5.81
|
|
| ###
| ###
| ### |
2008-Jan-23 Wed
| 5.59
| 5.75
| 5.57
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2008-Jan-22 Tue
| ###
| 5.75
| 5.55
| ###
| 11,570,950
| ###
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 5.82
| 5.87
| ###
| 5.75
| 6,736,959
| 19,772,974
| ###
| ###
| ### |
2008-Jan-18 Fri
| 5.73
| ###
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2008-Jan-17 Thu
| ###
| ###
| 5.77
| 5.77
| 11,681,222
| 33,700,325
| 17.3
| 17.3
| 0.4 |
2008-Jan-16 Wed
| ###
| ###
| 5.87
| 5.88
|
|
| 17.8
| 17.8
| 0.4 |
2008-Jan-15 Tue
| ###
| ###
| 6.21
| 6.23
| 6,692,387
| ###
| 32.3
| 32.3
| 0.4 |
2008-Jan-14 Mon
| 6.26
| 6.42
| 6.25
| ###
| 6,332,074
| 40,113,688
| 84.1
| 84.1
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| 6.24
| 6.28
| 4,693,755
| ###
| ###
| ###
| 0.4 |
2008-Jan-10 Thu
| 6.43
| 6.45
| ###
| ###
| 5,710,548
| ###
| 37.7
| 37.7
| 0.0 |
2008-Jan-09 Wed
| ###
| 6.43
| ###
| 6.4
| 4,168,128
| ###
| ###
| ###
| 0.5 |
2008-Jan-08 Tue
| 6.49
| 6.49
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2008-Jan-07 Mon
| 6.44
| 6.51
| 6.41
| 6.45
|
|
| 77.6
| 77.6
| ### |
2008-Jan-04 Fri
| 6.52
| 6.54
| 6.45
| 6.5
| 2,124,787
| ###
| ###
| ###
| 0.5 |
2008-Jan-03 Thu
| 6.5
| 6.52
| 6.44
| 6.48
| 2,267,779
| ###
| ###
| ###
| 0.5 |
2008-Jan-02 Wed
| 6.55
| 6.57
| 6.53
| 6.54
|
|
| 30.1
| 30.1
| 0.5 |
2007-Dec-31 Mon
| 6.55
| 6.57
| 6.49
| 6.55
| 1,497,145
| 9,776,356
| ###
| ###
| 0.5 |
2007-Dec-28 Fri
| 6.56
| 6.58
| 6.51
| 6.55
| 1,834,627
| ###
| ###
| ###
| 0.5 |
2007-Dec-27 Thu
| 6.55
| ###
| 6.53
| 6.58
| 2,868,058
| ###
| ###
| ###
| 0.5 |
2007-Dec-24 Mon
| 6.52
| 6.56
| 6.49
| 6.55
|
|
| 66.5
| 66.5
| 0.5 |
2007-Dec-21 Fri
| 6.52
| 6.55
| 6.42
| 6.49
| 8,667,975
| ###
| ###
| ###
| ### |
2007-Dec-20 Thu
| 6.5
| 6.59
| 6.47
| 6.51
| 19,693,455
| ###
| ###
| ###
| ### |
2007-Dec-19 Wed
| ###
| 6.47
| 6.24
| 6.42
|
|
| ###
| ###
| 0.5 |
2007-Dec-18 Tue
| 6.22
| 6.43
| ###
| ###
| 8,463,640
| ###
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| 6.23
| ###
| 6.21
| 6.21
| 6,065,351
| ###
| 64.2
| 64.2
| ### |
2007-Dec-14 Fri
| ###
| ###
| 6.21
| 6.25
|
|
| 41.8
| 41.8
| ### |
2007-Dec-13 Thu
| ###
| ###
| 6.26
| ###
| 5,542,659
| 17,348,522
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 6.42
| 6.45
| ###
| ###
| 5,167,920
| 16,666,542
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| 6.53
| 6.53
| ###
| 6.4
| 3,653,280
| 11,927,959
| ###
| ###
| 0.5 |
2007-Dec-07 Fri
| 6.43
| 6.53
| 6.42
| 6.53
| 6,782,981
| ###
| ###
| ###
| ### |
2007-Dec-06 Thu
| ###
| 6.49
| 6.29
| 6.42
|
|
| ###
| ###
| 0.5 |
2007-Dec-05 Wed
| ###
| 6.4
| 6.24
| 6.29
| 5,610,555
| ###
| 23.4
| 23.4
| ### |
2007-Dec-04 Tue
| 6.4
| 6.47
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2007-Dec-03 Mon
| ###
| 6.49
| ###
| 6.42
| 8,620,748
| 27,974,327
| ###
| ###
| 0.5 |
2007-Nov-30 Fri
| 6.27
| 6.41
| 6.27
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2007-Nov-29 Thu
| 6.28
| ###
| 6.24
| 6.25
| 9,355,520
| 29,189,222
| 37.5
| 37.5
| ### |
2007-Nov-28 Wed
| ###
| ###
| 6.21
| 6.25
|
|
| 33.2
| 33.2
| ### |
2007-Nov-27 Tue
| 6.23
| 6.4
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| 6.22
| ###
| 7,468,577
| 23,227,274
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
| 4,171,546
| 0
| 36.5
| 36.5
| 0.0 |
2007-Nov-22 Thu
| ###
| 6.43
| 6.29
| ###
| 3,654,679
| 23,243,758
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| 6.4
| 6.42
| ###
| ###
| 6,235,288
| 20,015,274
| 35.1
| 35.1
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| 6.26
| ###
| 5,737,625
| ###
| 38.3
| 38.3
| 0.0 |
2007-Nov-19 Mon
| ###
| 6.43
| 6.28
| 6.43
|
|
| 83.2
| 83.2
| ### |
2007-Nov-16 Fri
| ###
| ###
| ###
| 6.28
| 9,876,256
| 0
| ###
| ###
| 0.4 |
2007-Nov-15 Thu
| ###
| 6.43
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2007-Nov-14 Wed
| ###
| 6.44
| 6.28
| 6.4
|
|
| 69.6
| 69.6
| 0.5 |
2007-Nov-13 Tue
| 6.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| 6.2
| 6.23
| ###
| 6.2
| 4,262,055
| ###
| ###
| ###
| 0.4 |
2007-Nov-09 Fri
| 6.24
| ###
| ###
| 6.2
| 7,296,384
| 0
| ###
| ###
| 0.4 |
2007-Nov-08 Thu
| 6.23
| 6.23
| ###
| 6.22
| 8,802,986
| ###
| ###
| ###
| 0.4 |
2007-Nov-07 Wed
| 6.28
| ###
| 6.24
| 6.28
|
|
| ###
| ###
| 0.4 |
2007-Nov-06 Tue
| ###
| ###
| ###
| 6.26
| 8,164,178
| 0
| ###
| ###
| 0.4 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| 6.2
| 6.25
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| 6.24
| 6.28
| 9,012,526
| 28,119,081
| ###
| ###
| 0.4 |
2007-Oct-31 Wed
| 6.26
| 6.45
| 6.21
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| 6.28
| ###
| ###
| ###
| 4,869,086
| 0
| 69.8
| 69.8
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| 6.26
| 6.27
|
|
| 25.4
| 25.4
| 0.4 |
2007-Oct-25 Thu
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| 6.44
| 6.49
| ###
| 6.42
|
|
| 40.0
| 40.0
| 0.5 |
2007-Oct-23 Tue
| 6.52
| 6.52
| 6.44
| 6.48
| 5,085,929
| ###
| ###
| ###
| 0.5 |
2007-Oct-22 Mon
| 6.47
| 6.54
| 6.41
| 6.52
|
|
| 73.3
| 73.3
| 0.5 |
2007-Oct-19 Fri
| ###
| ###
| 6.51
| 6.54
|
|
| 30.0
| 30.0
| 0.5 |
2007-Oct-18 Thu
| 6.46
| ###
| 6.42
| ###
| 7,790,671
| 25,008,053
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 6.43
| 6.46
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2007-Oct-16 Tue
| 6.48
| 6.55
| 6.42
| 6.5
| 13,630,423
| ###
| ###
| ###
| 0.5 |
2007-Oct-15 Mon
| ###
| ###
| 6.49
| 6.55
| 15,633,888
| ###
| ###
| ###
| 0.5 |
2007-Oct-12 Fri
| ###
| ###
| 6.57
| ###
| 8,362,473
| 27,470,723
| 31.3
| 31.3
| 0.0 |
2007-Oct-11 Thu
| ###
| 6.7
| ###
| ###
| 10,207,953
| 34,196,642
| 30.8
| 30.8
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| 6.79
| 6.81
|
|
| ###
| ###
| ### |
2007-Oct-09 Tue
| 6.88
| ###
| 6.86
| ###
| 9,650,588
| ###
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| 6.8
| ###
| 6.8
| 6.86
| 7,036,255
| ###
| 73.8
| 73.8
| 0.5 |
2007-Oct-05 Fri
| ###
| 6.77
| 6.57
| 6.74
| 5,371,124
| ###
| 79.5
| 79.5
| ### |
2007-Oct-04 Thu
| ###
| ###
| 6.5
| 6.58
|
|
| 33.4
| 33.4
| 0.5 |
2007-Oct-03 Wed
| ###
| 6.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 6.54
| ###
| 6.52
| 6.57
| 1,290,452
| 4,206,873
| 72.6
| 72.6
| ### |
2007-Sep-28 Fri
| ###
| 6.73
| 6.53
| 6.53
|
|
| 19.0
| 19.0
| ### |
2007-Sep-27 Thu
| 6.54
| ###
| 6.49
| ###
| 6,457,373
| 20,954,175
| 70.2
| 70.2
| 0.0 |
2007-Sep-26 Wed
| 6.46
| 6.57
| 6.46
| 6.53
| 4,470,929
| ###
| ###
| ###
| ### |
2007-Sep-25 Tue
| ###
| 6.52
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2007-Sep-24 Mon
| ###
| 6.42
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2007-Sep-21 Fri
| ###
| 6.41
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2007-Sep-20 Thu
| 6.41
| 6.42
| ###
| ###
| 19,726,155
| 63,320,957
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 6.42
| 6.47
| ###
| 6.43
|
|
| ###
| ###
| ### |
2007-Sep-18 Tue
| 6.4
| 6.42
| ###
| ###
| 8,832,349
| 28,351,840
| 45.2
| 45.2
| 0.0 |
2007-Sep-17 Mon
| 6.4
| 6.43
| ###
| ###
| 4,392,377
| ###
| 36.7
| 36.7
| 0.0 |
2007-Sep-14 Fri
| 6.4
| 6.42
| ###
| 6.41
|
|
| 63.1
| 63.1
| 0.5 |
2007-Sep-13 Thu
| 6.4
| 6.43
| ###
| 6.4
| 8,486,658
| ###
| 72.5
| 72.5
| 0.5 |
2007-Sep-12 Wed
| 6.4
| 6.41
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2007-Sep-11 Tue
| 6.4
| 6.43
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2007-Sep-10 Mon
| 6.27
| 6.43
| 6.27
| 6.4
|
|
| 82.7
| 82.7
| 0.5 |
2007-Sep-07 Fri
| ###
| ###
| 6.29
| ###
| 3,522,849
| ###
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| 6.41
| 6.28
| 6.41
| 7,136,684
| 45,282,259
| ###
| ###
| 0.5 |
2007-Sep-05 Wed
| 6.47
| 6.48
| ###
| ###
| 4,851,348
| ###
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| ###
| 6.49
| ###
| 6.43
|
|
| 73.7
| 73.7
| ### |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| 6.28
| ###
| 6.25
| ###
|
|
| 59.5
| 59.5
| 0.0 |
2007-Aug-30 Thu
| 6.49
| 6.51
| 6.45
| 6.5
|
|
| 69.2
| 69.2
| 0.5 |
2007-Aug-29 Wed
| ###
| ###
| 6.26
| ###
| 23,368,148
| ###
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| ###
| 6.45
| ###
| ###
| 31,658,242
| ###
| 33.6
| 33.6
| 0.0 |
2007-Aug-27 Mon
| ###
| 6
| ###
| 6
| 6,854,489
| ###
| 71.9
| 71.9
| 0.4 |
2007-Aug-24 Fri
| 5.89
| ###
| 5.89
| 5.89
|
|
| 70.0
| 70.0
| ### |
2007-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 5.8
| ###
| 5.8
| 5.89
|
|
| ###
| ###
| ### |
2007-Aug-21 Tue
| 5.82
| 5.86
| 5.78
| 5.86
|
|
| 67.5
| 67.5
| 0.4 |
2007-Aug-20 Mon
| 5.85
| 5.89
| 5.76
| 5.89
| 4,179,957
| 24,348,249
| 58.0
| 58.0
| ### |
2007-Aug-17 Fri
| 5.78
| 5.87
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2007-Aug-16 Thu
| 5.83
| 5.88
| ###
| 5.79
|
|
| 56.8
| 56.8
| ### |
2007-Aug-15 Wed
| ###
| ###
| 5.82
| 5.82
| 7,119,443
| 20,717,579
| ###
| ###
| 0.4 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
| 9,241,348
| 0
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| 5.88
| ###
| 5.85
| ###
| 8,437,027
| ###
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| 5.79
| 5.79
| 5,988,855
| ###
| ###
| ###
| ### |
2007-Aug-09 Thu
| ###
| ###
| 5.89
| ###
| 7,566,952
| 22,284,673
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| 5.89
| ###
| 4,862,020
| 14,318,648
| 70.6
| 70.6
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| 5.84
| 5.86
|
|
| ###
| ###
| 0.4 |
2007-Aug-06 Mon
| 5.89
| ###
| 5.8
| 5.85
| 3,693,929
| ###
| 50.4
| 50.4
| 0.4 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
| 6,396,489
| 0
| 69.9
| 69.9
| 0.0 |
2007-Aug-02 Thu
| 5.88
| ###
| 5.78
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| 5.83
| 5.83
|
|
| 61.5
| 61.5
| ### |
2007-Jul-31 Tue
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| 5.8
| ###
| 5.79
| 5.855571
| 15,500,550
| ###
| ###
| ###
| 0.4 |
2007-Jul-27 Fri
| 5.8
| ###
| 5.76
| 5.85
| 21,416,329
| 61,679,027
| 72.3
| 72.3
| 0.4 |
2007-Jul-26 Thu
| 6.25
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| 6.29
| ###
| 6.2
| 6.24
| 8,961,179
| 27,779,654
| ###
| ###
| 0.4 |
2007-Jul-24 Tue
| ###
| 6.41
| ###
| ###
| 11,467,552
| ###
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| 6.26
| 6.42
| 6.25
| ###
| 11,882,627
| 75,276,442
| 79.9
| 79.9
| 0.0 |
2007-Jul-20 Fri
| 6.22
| 6.27
| 6.22
| 6.27
| 7,624,254
| ###
| ###
| ###
| 0.4 |
2007-Jul-19 Thu
| 6.27
| 6.27
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2007-Jul-18 Wed
| 6.28
| ###
| 6.23
| 6.23
| 13,569,383
| 42,268,628
| 33.9
| 33.9
| 0.4 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 9,371,976
| 0
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 5,387,679
| 0
| 36.9
| 36.9
| 0.0 |
2007-Jul-13 Fri
| ###
| 6.42
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| 6.27
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
| 4,766,525
| 0
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| ###
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| 6.4
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2007-Jul-04 Wed
| 6.41
| 6.43
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2007-Jul-03 Tue
| 6.42
| 6.44
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2007-Jul-02 Mon
| 6.42
| 6.44
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2007-Jun-29 Fri
| 6.25
| 6.45
| 6.25
| ###
| 10,396,880
| 66,020,188
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| 6.23
| 6.27
|
|
| ###
| ###
| 0.4 |
2007-Jun-27 Wed
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 6.5
| 6.5
| ###
| 6.4
|
|
| 31.9
| 31.9
| 0.5 |
2007-Jun-25 Mon
| 6.42
| 6.53
| 6.42
| 6.5
|
|
| ###
| ###
| 0.5 |
2007-Jun-22 Fri
| 6.45
| 6.47
| 6.43
| 6.45
|
|
| 63.7
| 63.7
| ### |
2007-Jun-21 Thu
| 6.51
| 6.52
| 6.45
| 6.49
| 19,038,424
| 123,464,179
| ###
| ###
| ### |
2007-Jun-20 Wed
| 6.52
| 6.58
| 6.47
| 6.51
|
|
| 32.6
| 32.6
| ### |
2007-Jun-19 Tue
| 6.53
| 6.58
| 6.5
| 6.56
|
|
| 71.3
| 71.3
| 0.5 |
2007-Jun-18 Mon
| 6.5
| ###
| 6.5
| 6.55
|
|
| 74.5
| 74.5
| 0.5 |
2007-Jun-15 Fri
| 6.51
| 6.53
| 6.49
| 6.51
|
|
| 66.0
| 66.0
| ### |
2007-Jun-14 Thu
| 6.46
| 6.52
| 6.46
| 6.5
|
|
| ###
| ###
| 0.5 |
2007-Jun-13 Wed
| 6.44
| 6.49
| ###
| 6.41
| 9,554,753
| 31,005,173
| ###
| ###
| 0.5 |
2007-Jun-12 Tue
| 6.46
| 6.53
| 6.41
| 6.51
|
|
| ###
| ###
| ### |
2007-Jun-08 Fri
| 6.51
| 6.54
| 6.41
| 6.44
| 10,586,222
| 68,545,787
| 27.3
| 27.3
| 0.5 |
2007-Jun-07 Thu
| 6.49
| ###
| 6.45
| 6.57
| 7,879,243
| 25,410,558
| ###
| ###
| ### |
2007-Jun-06 Wed
| 6.57
| ###
| 6.53
| 6.56
|
|
| ###
| ###
| 0.5 |
2007-Jun-05 Tue
| 6.54
| 6.59
| 6.43
| 6.56
| 10,117,046
| ###
| 70.1
| 70.1
| 0.5 |
2007-Jun-04 Mon
| 6.51
| 6.55
| 6.48
| 6.53
|
|
| 68.0
| 68.0
| ### |
2007-Jun-01 Fri
| 6.4
| 6.5
| ###
| 6.49
|
|
| ###
| ###
| ### |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2007-May-30 Wed
| 6.28
| ###
| 6.26
| 6.27
| 7,630,153
| 23,882,378
| ###
| ###
| 0.4 |
2007-May-29 Tue
| ###
| ###
| 6.28
| ###
| 7,767,071
| ###
| 68.9
| 68.9
| 0.0 |
2007-May-28 Mon
| 6.25
| ###
| 6.25
| ###
| 4,112,088
| 12,850,275
| 79.1
| 79.1
| 0.0 |
2007-May-25 Fri
| 6.24
| ###
| 6.2
| 6.25
|
|
| ###
| ###
| ### |
2007-May-24 Thu
| ###
| ###
| 6.25
| 6.27
| 8,462,282
| ###
| 34.2
| 34.2
| 0.4 |
2007-May-23 Wed
| ###
| 6.4
| ###
| ###
| 4,758,444
| 15,227,020
| 36.5
| 36.5
| 0.0 |
2007-May-22 Tue
| 6.4
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-21 Mon
| ###
| 6.42
| ###
| 6.42
| 9,982,645
| ###
| 76.2
| 76.2
| 0.5 |
2007-May-18 Fri
| 6.27
| ###
| 6.26
| ###
| 14,871,172
| ###
| 79.6
| 79.6
| 0.0 |
2007-May-17 Thu
| ###
| 6.4
| 6.28
| ###
| 14,498,659
| ###
| ###
| ###
| 0.0 |
2007-May-16 Wed
| 6.43
| 6.44
| ###
| ###
| 12,410,145
| ###
| 29.3
| 29.3
| 0.0 |
2007-May-15 Tue
| 6.54
| 6.58
| ###
| 6.42
|
|
| 22.3
| 22.3
| 0.5 |
2007-May-14 Mon
| ###
| ###
| 6.56
| 6.56
|
|
| 30.8
| 30.8
| 0.5 |
2007-May-11 Fri
| 6.53
| ###
| 6.5
| ###
| 12,174,779
| ###
| 78.6
| 78.6
| 0.0 |
2007-May-10 Thu
| 6.46
| 6.52
| 6.43
| 6.52
| 11,096,477
| 71,849,688
| ###
| ###
| 0.5 |
2007-May-09 Wed
| 6.45
| 6.48
| 6.41
| 6.43
| 9,721,858
| 62,657,374
| 33.7
| 33.7
| ### |
2007-May-08 Tue
| 6.53
| 6.53
| 6.42
| 6.42
| 16,674,755
| ###
| ###
| ###
| 0.5 |
2007-May-07 Mon
| 6.5
| 6.55
| 6.44
| 6.54
| 10,310,786
| 66,968,555
| 72.0
| 72.0
| 0.5 |
2007-May-04 Fri
| ###
| ###
| 6.49
| 6.54
| 10,936,982
| ###
| ###
| ###
| 0.5 |
2007-May-03 Thu
| 6.46
| ###
| 6.46
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2007-May-02 Wed
| 6.43
| 6.47
| ###
| 6.47
|
|
| 68.2
| 68.2
| 0.5 |
2007-May-01 Tue
| 6.42
| 6.45
| ###
| 6.41
| 5,268,122
| ###
| ###
| ###
| 0.5 |
2007-Apr-30 Mon
| 6.49
| 6.49
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2007-Apr-27 Fri
| 6.53
| 6.53
| 6.43
| 6.47
|
|
| 31.8
| 31.8
| 0.5 |
2007-Apr-26 Thu
| 6.52
| 6.58
| 6.49
| 6.5
|
|
| 37.6
| 37.6
| 0.5 |
2007-Apr-24 Tue
| 6.54
| 6.55
| 6.45
| 6.46
| 10,595,079
| ###
| 27.4
| 27.4
| ### |
2007-Apr-23 Mon
| 6.55
| ###
| 6.51
| 6.55
|
|
| 69.8
| 69.8
| 0.5 |
2007-Apr-20 Fri
| ###
| ###
| 6.56
| 6.56
| 4,624,853
| ###
| 26.9
| 26.9
| 0.5 |
2007-Apr-19 Thu
| 6.73
| 6.77
| 6.56
| 6.56
|
|
| 21.8
| 21.8
| 0.5 |
2007-Apr-18 Wed
| ###
| 6.78
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2007-Apr-17 Tue
| ###
| 6.71
| 6.54
| ###
| 13,609,277
| ###
| 46.3
| 46.3
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| 6.58
| ###
| 10,873,174
| 35,772,742
| 32.1
| 32.1
| 0.0 |
2007-Apr-13 Fri
| 6.75
| 6.75
| ###
| ###
| 10,528,571
| 35,533,927
| 23.9
| 23.9
| 0.0 |
2007-Apr-12 Thu
| ###
| 6.78
| ###
| 6.74
| 50,353,970
| 170,699,958
| 70.3
| 70.3
| ### |
2007-Apr-11 Wed
| 6.79
| 6.83
| ###
| 6.7
| 14,518,458
| ###
| 25.6
| 25.6
| 0.5 |
2007-Apr-10 Tue
| 6.85
| ###
| 6.79
| 6.85
| 13,875,343
| 47,106,789
| ###
| ###
| ### |
2007-Apr-05 Thu
| 6.88
| 6.89
| 6.78
| 6.82
|
|
| 24.9
| 24.9
| 0.5 |
2007-Apr-04 Wed
| 7
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2007-Apr-03 Tue
| 6.86
| ###
| 6.83
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Apr-02 Mon
| 6.78
| ###
| 6.76
| 6.83
| 9,097,571
| 30,749,789
| 79.0
| 79.0
| 0.5 |
2007-Mar-30 Fri
| ###
| 6.85
| ###
| 6.85
|
|
| 82.0
| 82.0
| ### |
2007-Mar-29 Thu
| 6.55
| ###
| 6.54
| 6.57
|
|
| ###
| ###
| ### |
2007-Mar-28 Wed
| 6.56
| ###
| 6.51
| 6.55
|
|
| 39.6
| 39.6
| 0.5 |
2007-Mar-27 Tue
| ###
| ###
| 6.55
| 6.56
| 6,889,849
| 22,564,255
| ###
| ###
| 0.5 |
2007-Mar-26 Mon
| 6.7
| 6.75
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2007-Mar-23 Fri
| ###
| 6.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 6.7
| 6.71
| 6.5
| 6.5
|
|
| 15.1
| 15.1
| 0.5 |
2007-Mar-20 Tue
| 6.82
| 6.82
| ###
| ###
| 5,115,349
| 17,443,340
| 18.9
| 18.9
| 0.0 |
2007-Mar-19 Mon
| 6.7
| 6.81
| ###
| 6.78
|
|
| 78.4
| 78.4
| 0.5 |
2007-Mar-16 Fri
| 6.74
| 6.78
| ###
| ###
| 6,062,870
| 20,553,129
| 31.8
| 31.8
| 0.0 |
2007-Mar-15 Thu
| 6.7
| 6.75
| 6.59
| 6.73
|
|
| 67.4
| 67.4
| ### |
2007-Mar-14 Wed
| 6.53
| ###
| 6.53
| ###
| 8,527,785
| ###
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| 6.74
| 6.53
| 6.74
|
|
| ###
| ###
| ### |
2007-Mar-12 Mon
| ###
| 6.7
| ###
| ###
| 6,997,686
| 23,442,248
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| 6.29
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2007-Mar-07 Wed
| 6.28
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| ###
| 6.29
| ###
| 6.29
| 11,108,229
| 34,935,380
| ###
| ###
| ### |
2007-Mar-05 Mon
| 6.2
| 6.25
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2007-Mar-02 Fri
| 6.27
| 6.29
| ###
| 6.21
| 12,158,627
| 38,238,881
| ###
| ###
| ### |
2007-Mar-01 Thu
| ###
| 6.4
| 6.25
| ###
| 6,997,656
| 44,260,174
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| 6.45
| 6.25
| ###
| 8,668,670
| 55,046,054
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| 6.54
| 6.56
|
|
| ###
| ###
| 0.5 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
| 4,795,879
| 0
| 64.8
| 64.8
| 0.0 |
2007-Feb-23 Fri
| 6.78
| 6.8
| ###
| ###
| 12,164,526
| 41,359,388
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| ###
| 6.76
| ###
| 6.74
| 11,130,579
| 37,621,357
| ###
| ###
| ### |
2007-Feb-21 Wed
| 6.82
| 6.85
| ###
| ###
| 15,368,629
| 52,637,554
| 15.8
| 15.8
| 0.0 |
2007-Feb-20 Tue
| 6.75
| ###
| ###
| 6.79
|
|
| ###
| ###
| 0.5 |
2007-Feb-19 Mon
| ###
| 7.24
| ###
| ###
| 2,121,122
| ###
| 35.5
| 35.5
| 0.0 |
2007-Feb-16 Fri
| ###
| 7.25
| ###
| ###
| 5,968,145
| 21,634,525
| 82.4
| 82.4
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| 6.87
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| 7
| ###
| 5,294,258
| ###
| 31.3
| 31.3
| 0.0 |
2007-Feb-13 Tue
| ###
| 7.2
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
| 4,471,148
| 0
| 34.0
| 34.0
| 0.0 |
2007-Feb-09 Fri
| 7
| ###
| 7
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2007-Feb-06 Tue
| 7
| ###
| ###
| ###
| 3,072,188
| 0
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| 6.86
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2007-Feb-02 Fri
| 6.89
| ###
| 6.85
| ###
| 3,649,748
| 12,500,386
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| 6.84
| 6.86
| 6.79
| 6.84
|
|
| ###
| ###
| 0.5 |
2007-Jan-31 Wed
| 6.8
| 6.82
| 6.74
| 6.77
| 5,483,752
| ###
| ###
| ###
| ### |
2007-Jan-30 Tue
| ###
| 6.84
| ###
| 6.81
|
|
| 81.0
| 81.0
| ### |
2007-Jan-29 Mon
| ###
| 6.77
| ###
| ###
| 5,318,548
| 18,003,284
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| 6.7
| 6.78
| ###
| ###
| 13,816,129
| 46,836,677
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 6.86
| 6.86
| 6.75
| 6.76
|
|
| ###
| ###
| 0.5 |
2007-Jan-23 Tue
| 6.87
| ###
| 6.82
| 6.84
|
|
| 31.8
| 31.8
| 0.5 |
2007-Jan-22 Mon
| ###
| ###
| 6.86
| 6.87
|
|
| ###
| ###
| ### |
2007-Jan-19 Fri
| 6.75
| ###
| 6.75
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2007-Jan-18 Thu
| 6.87
| 6.89
| 6.75
| 6.78
|
|
| ###
| ###
| 0.5 |
2007-Jan-17 Wed
| 6.83
| 6.85
| 6.74
| 6.76
| 2,892,352
| ###
| ###
| ###
| 0.5 |
2007-Jan-16 Tue
| 6.76
| ###
| 6.76
| 6.84
|
|
| 74.4
| 74.4
| 0.5 |
2007-Jan-15 Mon
| 6.79
| 6.83
| 6.76
| 6.8
| 1,807,888
| ###
| 62.2
| 62.2
| 0.5 |
2007-Jan-12 Fri
| ###
| 6.78
| ###
| 6.78
|
|
| 79.8
| 79.8
| 0.5 |
2007-Jan-11 Thu
| ###
| 6.7
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2007-Jan-10 Wed
| 6.8
| 6.81
| ###
| ###
| 10,481,342
| ###
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| 6.79
| 6.88
| 6.74
| 6.88
| 4,408,174
| ###
| 77.7
| 77.7
| ### |
2007-Jan-08 Mon
| 6.74
| 6.82
| ###
| 6.71
|
|
| 42.1
| 42.1
| ### |
2007-Jan-05 Fri
| 6.79
| 6.85
| 6.74
| 6.83
| 9,860,575
| ###
| 73.5
| 73.5
| 0.5 |
2007-Jan-04 Thu
| ###
| 7
| 6.79
| 6.8
|
|
| ###
| ###
| 0.5 |
2007-Jan-03 Wed
| 7
| ###
| ###
| ###
| 6,758,148
| 0
| 26.7
| 26.7
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
| 2,274,182
| 0
| 68.0
| 68.0
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
| 1,326,622
| 0
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2006-Dec-27 Wed
| 6.85
| ###
| 6.85
| ###
| 1,294,580
| ###
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| 6.77
| 6.89
| 6.76
| 6.89
| 12,258,978
| 83,667,524
| 82.5
| 82.5
| 0.5 |
2006-Dec-21 Thu
| 6.89
| 6.89
| 6.78
| 6.82
|
|
| ###
| ###
| 0.5 |
2006-Dec-20 Wed
| 6.77
| 6.89
| 6.77
| 6.8
| 7,359,042
| 50,262,256
| ###
| ###
| 0.5 |
2006-Dec-19 Tue
| 6.8
| 6.82
| ###
| 6.77
|
|
| ###
| ###
| ### |
2006-Dec-18 Mon
| 6.8
| 6.8
| ###
| 6.75
|
|
| 29.8
| 29.8
| 0.5 |
2006-Dec-15 Fri
| 6.83
| 6.87
| 6.7
| 6.75
| 3,157,829
| ###
| 24.9
| 24.9
| 0.5 |
2006-Dec-14 Thu
| 6.74
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2006-Dec-13 Wed
| ###
| 6.77
| ###
| 6.7
| 4,403,685
| 14,906,473
| 77.6
| 77.6
| 0.5 |
2006-Dec-12 Tue
| 6.56
| ###
| 6.56
| ###
| 6,708,225
| 22,002,978
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| 6.57
| ###
| 6.53
| ###
| 2,630,843
| ###
| 73.3
| 73.3
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| 6.54
| 6.55
| 2,018,048
| ###
| 19.8
| 19.8
| 0.5 |
2006-Dec-07 Thu
| ###
| ###
| 6.53
| 6.59
|
|
| ###
| ###
| ### |
2006-Dec-06 Wed
| 6.51
| 6.55
| ###
| 6.49
|
|
| 31.2
| 31.2
| ### |
2006-Dec-05 Tue
| 6.49
| ###
| 6.47
| 6.53
|
|
| ###
| ###
| ### |
2006-Dec-04 Mon
| 6.53
| 6.56
| 6.45
| 6.5
| 4,052,947
| 26,364,420
| ###
| ###
| 0.5 |
2006-Dec-01 Fri
| 6.75
| 6.76
| 6.55
| 6.55
| 2,479,622
| 16,501,884
| ###
| ###
| 0.5 |
2006-Nov-30 Thu
| ###
| 6.72
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| 6.78
| ###
| ###
| 5,660,058
| ###
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| ###
| 6.74
| ###
| ###
| 7,075,924
| ###
| 76.3
| 76.3
| 0.0 |
2006-Nov-27 Mon
| 6.76
| 6.88
| 6.72
| 6.78
|
|
| ###
| ###
| 0.5 |
2006-Nov-24 Fri
| 6.7
| 6.89
| ###
| 6.89
|
|
| ###
| ###
| 0.5 |
2006-Nov-23 Thu
| 6.52
| ###
| 6.51
| 6.8
|
|
| ###
| ###
| 0.5 |
2006-Nov-22 Wed
| 6.49
| 6.57
| 6.47
| 6.53
| 4,233,758
| ###
| ###
| ###
| ### |
2006-Nov-21 Tue
| 6.45
| 6.47
| ###
| 6.44
| 3,742,629
| ###
| 31.0
| 31.0
| 0.5 |
2006-Nov-20 Mon
| 6.47
| 6.47
| ###
| ###
| 2,934,757
| ###
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| 6.4
| 6.49
| ###
| 6.42
|
|
| 66.9
| 66.9
| 0.5 |
2006-Nov-16 Thu
| 6.44
| 6.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 6.45
| 6.49
| 6.42
| 6.46
|
|
| ###
| ###
| ### |
2006-Nov-14 Tue
| 6.45
| 6.49
| 6.41
| 6.46
|
|
| ###
| ###
| ### |
2006-Nov-13 Mon
| ###
| 6.42
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2006-Nov-10 Fri
| 6.4
| 6.4
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2006-Nov-09 Thu
| ###
| 6.43
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2006-Nov-08 Wed
| 6.42
| 6.5
| 6.42
| 6.47
| 6,626,387
| ###
| 76.4
| 76.4
| 0.5 |
2006-Nov-07 Tue
| 6.44
| 6.47
| 6.44
| 6.47
|
|
| ###
| ###
| 0.5 |
2006-Nov-06 Mon
| 6.45
| 6.52
| 6.41
| 6.5
|
|
| 71.2
| 71.2
| 0.5 |
2006-Nov-03 Fri
| 6.55
| 6.57
| 6.5
| 6.56
| 4,098,773
| 26,785,481
| 65.2
| 65.2
| 0.5 |
2006-Nov-02 Thu
| 6.53
| 6.59
| 6.41
| 6.59
|
|
| ###
| ###
| ### |
2006-Nov-01 Wed
| 6.5
| 6.56
| 6.49
| 6.53
|
|
| ###
| ###
| ### |
2006-Oct-31 Tue
| 6.43
| 6.46
| ###
| 6.45
|
|
| 69.3
| 69.3
| ### |
2006-Oct-30 Mon
| 6.22
| 6.42
| 6.22
| 6.4
|
|
| 86.3
| 86.3
| 0.5 |
2006-Oct-27 Fri
| 6.29
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| 6.26
| ###
| 6.26
| ###
| 10,002,747
| ###
| 78.0
| 78.0
| 0.0 |
2006-Oct-24 Tue
| ###
| 6.42
| 6.27
| 6.29
| 12,072,324
| ###
| 27.0
| 27.0
| ### |
2006-Oct-23 Mon
| ###
| 6.44
| ###
| 6.4
| 4,105,079
| 13,218,354
| ###
| ###
| 0.5 |
2006-Oct-20 Fri
| ###
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| 6.4
| ###
| ###
| 4,547,381
| ###
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 6.47
| 6.47
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2006-Oct-16 Mon
| ###
| 6.48
| ###
| 6.46
|
|
| 83.2
| 83.2
| ### |
2006-Oct-13 Fri
| ###
| 6.4
| 6.28
| ###
| 4,194,584
| ###
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| 6.26
| ###
| 6.25
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2006-Oct-11 Wed
| 6.23
| ###
| 6.21
| 6.25
|
|
| 63.8
| 63.8
| ### |
2006-Oct-10 Tue
| 6.28
| 6.28
| ###
| 6.21
|
|
| 19.9
| 19.9
| ### |
2006-Oct-09 Mon
| 6.22
| 6.28
| ###
| 6.22
| 6,177,970
| 19,398,825
| ###
| ###
| 0.4 |
2006-Oct-06 Fri
| ###
| ###
| 6.24
| 6.26
|
|
| 17.9
| 17.9
| 0.4 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
| 5,249,977
| 0
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| 6.25
| 6.29
|
|
| ###
| ###
| ### |
2006-Oct-03 Tue
| ###
| ###
| 6.25
| ###
| 4,446,641
| 13,895,753
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| ###
| 6.42
| 6.25
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2006-Sep-29 Fri
| 6.4
| 6.45
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2006-Sep-28 Thu
| 6.21
| 6.55
| 6.21
| 6.4
|
|
| ###
| ###
| 0.5 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 6.22
| 6.23
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2006-Sep-25 Mon
| ###
| 6.22
| ###
| 6.22
|
|
| 81.8
| 81.8
| 0.4 |
2006-Sep-22 Fri
| ###
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| 6.28
| ###
| 6.23
| 22,652,087
| 71,127,553
| ###
| ###
| 0.4 |
2006-Sep-20 Wed
| ###
| 6.23
| ###
| ###
| 13,079,921
| 40,743,953
| 17.6
| 17.6
| 0.0 |
2006-Sep-19 Tue
| 6.43
| 6.47
| 6.25
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2006-Sep-18 Mon
| ###
| 6.48
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2006-Sep-15 Fri
| ###
| 6.85
| ###
| 6.45
|
|
| ###
| ###
| ### |
2006-Sep-14 Thu
| 6.23
| ###
| ###
| ###
| 7,442,080
| 0
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| 6.24
| ###
| 6.23
| 6.25
|
|
| ###
| ###
| ### |
2006-Sep-12 Tue
| ###
| 6.22
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2006-Sep-11 Mon
| ###
| 6.2
| ###
| 6.2
| 6,859,583
| ###
| ###
| ###
| 0.4 |
2006-Sep-08 Fri
| 5.85
| 6.27
| 5.85
| 6.21
|
|
| ###
| ###
| ### |
2006-Sep-07 Thu
| ###
| ###
| 5.87
| 5.89
| 6,088,676
| ###
| 17.8
| 17.8
| ### |
2006-Sep-06 Wed
| ###
| ###
| 5.88
| ###
| 6,775,228
| 19,919,170
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
| 6,733,629
| 0
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| 5.87
| ###
| 9,233,475
| 27,100,249
| 21.4
| 21.4
| 0.0 |
2006-Sep-01 Fri
| ###
| 6.4
| ###
| ###
| 15,817,287
| ###
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| 5.85
| 6
| 5.85
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2006-Aug-30 Wed
| 5.85
| ###
| 5.75
| ###
| 17,178,124
| ###
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| 5.8
| ###
| 16,445,226
| 47,691,155
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| 5.43
| 5.51
| 5.43
| 5.45
|
|
| ###
| ###
| ### |
2006-Aug-25 Fri
| 5.42
| 5.47
| ###
| 5.46
| 3,684,946
| 10,078,327
| ###
| ###
| ### |
2006-Aug-24 Thu
| 5.57
| 5.57
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2006-Aug-23 Wed
| ###
| ###
| 5.51
| 5.52
| 5,478,077
| ###
| 17.2
| 17.2
| 0.4 |
2006-Aug-22 Tue
| ###
| ###
| 5.5
| ###
| 5,673,786
| ###
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| 5.5
| ###
| 5,449,240
| ###
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| 5.43
| ###
| 5.42
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2006-Aug-16 Wed
| 5.4
| 5.43
| ###
| ###
| 6,601,254
| ###
| 34.2
| 34.2
| 0.0 |
2006-Aug-15 Tue
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2006-Aug-14 Mon
| ###
| ###
| 5.28
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| 5.28
| 5.29
|
|
| ###
| ###
| 0.4 |
2006-Aug-10 Thu
| ###
| ###
| 5.27
| ###
| 6,959,528
| 18,338,356
| 23.1
| 23.1
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
| 5,491,855
| 0
| 84.5
| 84.5
| 0.0 |
2006-Aug-08 Tue
| ###
| 5.41
| ###
| ###
| 3,804,823
| 10,292,046
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| 5.26
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2006-Aug-04 Fri
| ###
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| 5.27
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2006-Aug-02 Wed
| 5.25
| ###
| 5.25
| 5.26
| 5,317,359
| ###
| ###
| ###
| 0.4 |
2006-Aug-01 Tue
| ###
| ###
| 5.28
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2006-Jul-31 Mon
| ###
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| 5.41
| ###
| ###
| 39,597,074
| 107,110,085
| 60.3
| 60.3
| 0.0 |
2006-Jul-26 Wed
| 5.43
| 5.45
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2006-Jul-25 Tue
| 5.51
| 5.53
| 5.46
| 5.49
|
|
| ###
| ###
| 0.4 |
2006-Jul-24 Mon
| 5.41
| 5.46
| 5.4
| 5.45
|
|
| 81.3
| 81.3
| ### |
2006-Jul-21 Fri
| ###
| 5.48
| ###
| 5.44
| 4,348,787
| 11,915,676
| ###
| ###
| 0.4 |
2006-Jul-20 Thu
| ###
| 5.41
| ###
| 5.41
|
|
| ###
| ###
| ### |
2006-Jul-19 Wed
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| 5.42
| 5.46
| ###
| ###
| 6,279,420
| ###
| 33.5
| 33.5
| 0.0 |
2006-Jul-17 Mon
| ###
| 5.51
| ###
| 5.46
| 4,994,182
| 13,758,971
| 84.1
| 84.1
| ### |
2006-Jul-14 Fri
| 5.44
| 5.49
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2006-Jul-13 Thu
| 5.55
| 5.55
| 5.5
| 5.51
|
|
| 33.3
| 33.3
| ### |
2006-Jul-12 Wed
| 5.57
| 5.58
| 5.56
| 5.56
|
|
| ###
| ###
| 0.4 |
2006-Jul-11 Tue
| 5.54
| 5.57
| 5.54
| 5.57
|
|
| ###
| ###
| 0.4 |
2006-Jul-10 Mon
| ###
| ###
| 5.56
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| 5.53
| ###
| 2,854,352
| 7,892,283
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| 5.58
| ###
| 2,614,786
| 7,295,252
| 65.2
| 65.2
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| 5.53
| 5.58
| 8,475,754
| 23,435,459
| ###
| ###
| 0.4 |
2006-Jul-03 Mon
| 5.45
| 5.58
| 5.41
| 5.54
|
|
| ###
| ###
| 0.4 |
2006-Jun-30 Fri
| 5.41
| 5.52
| 5.41
| 5.47
|
|
| ###
| ###
| ### |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
| 6,903,226
| 0
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| 5.46
| 5.48
| ###
| 5.4
| 7,731,083
| ###
| 27.7
| 27.7
| 0.4 |
2006-Jun-26 Mon
| 5.41
| 5.48
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2006-Jun-23 Fri
| 5.57
| 5.57
| 5.45
| 5.45
| 6,686,788
| ###
| ###
| ###
| ### |
2006-Jun-22 Thu
| 5.54
| ###
| 5.54
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2006-Jun-21 Wed
| 5.56
| ###
| 5.52
| 5.55
|
|
| 33.5
| 33.5
| ### |
2006-Jun-20 Tue
| 5.54
| 5.59
| 5.53
| 5.59
|
|
| 81.6
| 81.6
| ### |
2006-Jun-19 Mon
| ###
| ###
| 5.54
| 5.54
|
|
| ###
| ###
| 0.4 |
2006-Jun-16 Fri
| 5.51
| ###
| 5.51
| 5.55
|
|
| 64.9
| 64.9
| ### |
2006-Jun-15 Thu
| 5.51
| 5.52
| 5.49
| 5.51
| 13,608,822
| ###
| 62.7
| 62.7
| ### |
2006-Jun-14 Wed
| 5.48
| 5.55
| 5.4
| 5.49
| 10,601,578
| ###
| 65.2
| 65.2
| 0.4 |
2006-Jun-13 Tue
| 5.51
| 5.55
| 5.48
| 5.49
|
|
| 55.2
| 55.2
| 0.4 |
2006-Jun-09 Fri
| 5.57
| 5.57
| 5.5
| 5.56
| 4,334,486
| 23,991,380
| 36.4
| 36.4
| 0.4 |
2006-Jun-08 Thu
| ###
| ###
| 5.47
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Jun-07 Wed
| 5.54
| ###
| 5.51
| ###
| 3,735,852
| 10,292,272
| 81.8
| 81.8
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| 5.53
| 5.58
|
|
| ###
| ###
| 0.4 |
2006-Jun-05 Mon
| 5.58
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| 5.56
| ###
| 5.51
| 5.56
| 6,230,224
| ###
| ###
| ###
| 0.4 |
2006-Jun-01 Thu
| 5.45
| 5.49
| ###
| 5.49
| 3,418,772
| 9,384,529
| 74.0
| 74.0
| 0.4 |
2006-May-31 Wed
| 5.44
| 5.44
| ###
| ###
| 8,873,659
| 24,136,352
| ###
| ###
| 0.0 |
2006-May-30 Tue
| 5.48
| 5.55
| 5.47
| 5.47
| 3,316,383
| 18,273,270
| 31.4
| 31.4
| ### |
2006-May-29 Mon
| 5.58
| 5.58
| 5.47
| 5.5
|
|
| 20.0
| 20.0
| 0.4 |
2006-May-26 Fri
| ###
| ###
| 5.5
| 5.59
| 4,159,827
| 11,439,524
| ###
| ###
| ### |
2006-May-25 Thu
| 5.57
| ###
| 5.5
| 5.52
| 3,343,078
| ###
| 32.2
| 32.2
| 0.4 |
2006-May-24 Wed
| ###
| ###
| 5.48
| 5.57
| 11,422,626
| ###
| ###
| ###
| 0.4 |
2006-May-23 Tue
| ###
| 5.7
| ###
| ###
| 4,683,255
| 13,347,276
| 76.5
| 76.5
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
| 5,145,722
| 0
| 91.0
| 91.0
| 0.0 |
2006-May-19 Fri
| 5.56
| ###
| 5.55
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2006-May-17 Wed
| 5.83
| 5.83
| ###
| 5.73
| 5,761,042
| ###
| 16.4
| 16.4
| ### |
2006-May-16 Tue
| 5.85
| ###
| 5.81
| 5.83
|
|
| 44.5
| 44.5
| ### |
2006-May-15 Mon
| 5.85
| ###
| 5.76
| 5.87
| 6,378,250
| ###
| ###
| ###
| ### |
2006-May-12 Fri
| ###
| ###
| 5.8
| 5.85
| 6,563,246
| ###
| 28.7
| 28.7
| 0.4 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
| 13,452,743
| 0
| ###
| ###
| 0.0 |
2006-May-10 Wed
| ###
| ###
| ###
| ###
| 13,046,982
| 0
| 68.6
| 68.6
| 0.0 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
| 8,525,657
| 0
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-05 Fri
| 5.86
| ###
| 5.85
| 5.87
|
|
| 60.0
| 60.0
| ### |
2006-May-04 Thu
| 5.8
| ###
| 5.73
| 5.81
|
|
| ###
| ###
| ### |
2006-May-03 Wed
| 5.84
| 5.84
| 5.75
| 5.77
|
|
| ###
| ###
| 0.4 |
2006-May-02 Tue
| ###
| ###
| 5.75
| 5.81
|
|
| 26.9
| 26.9
| ### |
2006-May-01 Mon
| 5.89
| ###
| 5.89
| ###
| 4,478,155
| ###
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| 5.85
| 5.89
| 5.84
| 5.88
| 12,759,422
| ###
| 72.8
| 72.8
| 0.4 |
2006-Apr-27 Thu
| 5.83
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 5.8
| 5.82
| 5.75
| 5.77
| 7,875,053
| 45,557,181
| ###
| ###
| 0.4 |
2006-Apr-24 Mon
| 5.78
| 5.79
| 5.73
| 5.76
|
|
| ###
| ###
| ### |
2006-Apr-21 Fri
| 5.74
| 5.79
| 5.74
| 5.75
|
|
| 66.3
| 66.3
| ### |
2006-Apr-20 Thu
| ###
| 5.75
| ###
| 5.74
|
|
| 73.8
| 73.8
| 0.4 |
2006-Apr-19 Wed
| 5.74
| 5.76
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2006-Apr-18 Tue
| 5.74
| 5.74
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2006-Apr-11 Tue
| 5.53
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
|