End of day Prices (full format), 1258291200 Days for (FPA) FISHER & PAYKEL APPLIANCES HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2012-Nov-27 Tue
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2012-Nov-26 Mon
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2012-Nov-23 Fri
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2012-Nov-22 Thu
| 1
| 1
| 1
| 1
|
|
| 67.1
| 67.1
| ### |
2012-Nov-21 Wed
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2012-Nov-20 Tue
| 1
| 1
| 1
| 1
| 3,283
| 3,283
| ###
| ###
| ### |
2012-Nov-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-15 Thu
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2012-Nov-14 Wed
| 1
| 1
| 1
| 1
| 15,876
| 15,876
| ###
| ###
| ### |
2012-Nov-13 Tue
| 1
| 1
| 1
| 1
| 17,454
| 17,454
| 82.3
| 82.3
| ### |
2012-Nov-12 Mon
| 1
| 1
| 1
| 1
|
|
| 72.9
| 72.9
| ### |
2012-Nov-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Nov-08 Thu
| 1
| ###
| 1
| ###
| 5,823
| ###
| ###
| ###
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
| 16,370
| 0
| 73.3
| 73.3
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-05 Mon
| ###
| ###
| ###
| ###
| 472,355
| 0
| 89.8
| 89.8
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| 1
| 1
| 36,350
| 18,175
| ###
| ###
| ### |
2012-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2012-Oct-30 Tue
| 1
| ###
| 1
| ###
| 320,581
| ###
| 80.3
| 80.3
| 0.0 |
2012-Oct-29 Mon
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2012-Oct-26 Fri
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2012-Oct-25 Thu
| 1
| 1
| 1
| 1
|
|
| 72.6
| 72.6
| ### |
2012-Oct-24 Wed
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| 1
| 1
| ###
| 1
| 66,482
| 33,241
| ###
| ###
| ### |
2012-Oct-22 Mon
| ###
| 1
| ###
| 1
|
|
| 70.5
| 70.5
| ### |
2012-Oct-19 Fri
| ###
| 1
| ###
| 1
| 415,778
| 207,889
| ###
| ###
| ### |
2012-Oct-18 Thu
| ###
| ###
| ###
| 1
| 696,571
| 0
| ###
| ###
| ### |
2012-Oct-17 Wed
| ###
| ###
| ###
| 0.975
|
|
| ###
| ###
| ### |
2012-Oct-16 Tue
| ###
| ###
| ###
| ###
| 44,277
| 0
| 74.2
| 74.2
| 0.0 |
2012-Oct-15 Mon
| ###
| ###
| 0.975
| 0.975
|
|
| 20.7
| 20.7
| ### |
2012-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2012-Oct-11 Thu
| ###
| 0.985
| ###
| 0.975
| 97,881
| ###
| 74.0
| 74.0
| ### |
2012-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2012-Oct-09 Tue
| 1
| ###
| 0.985
| 0.985
|
|
| 16.9
| 16.9
| ### |
2012-Oct-08 Mon
| 0.985
| 1
| 0.985
| 1
|
|
| ###
| ###
| ### |
2012-Oct-05 Fri
| ###
| ###
| 0.985
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2012-Oct-04 Thu
| 0.975
| ###
| 0.975
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2012-Oct-03 Wed
| ###
| 0.975
| ###
| ###
| 243,281
| ###
| 76.1
| 76.1
| 0.0 |
2012-Oct-02 Tue
| 0.955
| ###
| 0.955
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2012-Oct-01 Mon
| 0.955
| ###
| 0.955
| ###
| 92,682
| 44,255
| ###
| ###
| 0.0 |
2012-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2012-Sep-27 Thu
| 0.945
| ###
| ###
| ###
| 32,629
| 0
| 22.6
| 22.6
| 0.0 |
2012-Sep-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Sep-25 Tue
| ###
| ###
| ###
| ###
| 172,350
| 0
| 86.5
| 86.5
| 0.0 |
2012-Sep-24 Mon
| ###
| ###
| ###
| ###
| 222,322
| 0
| 31.4
| 31.4
| 0.0 |
2012-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2012-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2012-Sep-19 Wed
| ###
| ###
| ###
| ###
| 85,372
| 0
| 23.3
| 23.3
| 0.0 |
2012-Sep-18 Tue
| ###
| ###
| ###
| ###
| 73,980
| 0
| 69.2
| 69.2
| 0.0 |
2012-Sep-17 Mon
| ###
| ###
| ###
| ###
| 155,554
| 0
| 72.6
| 72.6
| 0.0 |
2012-Sep-14 Fri
| 0.925
| ###
| 0.925
| 0.925
| 44,450
| 20,558
| 64.8
| 64.8
| ### |
2012-Sep-13 Thu
| ###
| ###
| ###
| ###
| 148,325
| 0
| 73.5
| 73.5
| 0.0 |
2012-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| 0.79
| ###
| 0.79
| ###
| 347,179
| ###
| ###
| ###
| 0.0 |
2012-Sep-10 Mon
| 0.74
| 0.78
| 0.74
| 0.755
|
|
| ###
| ###
| ### |
2012-Sep-07 Fri
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| 81.1
| 81.1
| ### |
2012-Sep-06 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2012-Sep-05 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 79.8
| 79.8
| ### |
2012-Sep-04 Tue
| 0.56
| ###
| 0.56
| 0.56
|
|
| 76.5
| 76.5
| ### |
2012-Sep-03 Mon
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| 20.7
| 20.7
| ### |
2012-Aug-31 Fri
| 0.545
| 0.555
| 0.545
| 0.555
|
|
| 85.2
| 85.2
| ### |
2012-Aug-30 Thu
| 0.54
| 0.55
| ###
| 0.55
|
|
| 90.1
| 90.1
| ### |
2012-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| 0.53
| ###
| 0.53
| 0.53
| 166,320
| 44,074
| 74.9
| 74.9
| 0.0 |
2012-Aug-27 Mon
| 0.555
| 0.555
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2012-Aug-24 Fri
| 0.54
| 0.545
| ###
| 0.54
|
|
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| ###
| 0.54
| ###
| ###
| 50,047
| ###
| ###
| ###
| 0.0 |
2012-Aug-22 Wed
| ###
| ###
| 0.5
| ###
| 68,849
| ###
| ###
| ###
| 0.0 |
2012-Aug-21 Tue
| 0.49
| 0.51
| 0.49
| ###
| 213,153
| 106,576
| 87.6
| 87.6
| 0.0 |
2012-Aug-20 Mon
| 0.485
| 0.485
| 0.485
| 0.485
| 33,350
| 16,174
| 69.0
| 69.0
| 0.0 |
2012-Aug-17 Fri
| 0.47
| 0.48
| 0.47
| 0.48
|
|
| 77.3
| 77.3
| 0.0 |
2012-Aug-16 Thu
| 0.46
| ###
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-15 Wed
| 0.455
| 0.455
| 0.455
| 0.455
| 484
| 220
| ###
| ###
| 0.0 |
2012-Aug-14 Tue
| 0.455
| 0.46
| 0.455
| 0.46
| 257,043
| ###
| ###
| ###
| 0.0 |
2012-Aug-13 Mon
| 0.445
| 0.45
| 0.445
| 0.45
|
|
| 81.2
| 81.2
| 0.0 |
2012-Aug-10 Fri
| 0.445
| 0.445
| 0.44
| 0.44
| 14,542
| ###
| 22.7
| 22.7
| ### |
2012-Aug-09 Thu
| ###
| ###
| 0.43
| 0.43
|
|
| 17.8
| 17.8
| ### |
2012-Aug-08 Wed
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2012-Aug-07 Tue
| 0.44
| 0.445
| 0.44
| 0.44
| 62,355
| ###
| ###
| ###
| ### |
2012-Aug-06 Mon
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 76.3
| 76.3
| ### |
2012-Aug-03 Fri
| 0.445
| 0.445
| 0.445
| 0.445
| 0
|
|
|
| ### |
2012-Aug-02 Thu
| 0.44
| 0.445
| 0.44
| 0.445
| 42,045
| ###
| 76.5
| 76.5
| ### |
2012-Aug-01 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2012-Jul-30 Mon
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 72.5
| 72.5
| ### |
2012-Jul-27 Fri
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 67.4
| 67.4
| ### |
2012-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2012-Jul-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| 0.44
| 0.445
| 0.44
| 0.445
|
|
| 76.0
| 76.0
| ### |
2012-Jul-19 Thu
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 69.8
| 69.8
| ### |
2012-Jul-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2012-Jul-12 Thu
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 78.1
| 78.1
| ### |
2012-Jul-11 Wed
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2012-Jul-10 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 1,150
| 529
| ###
| ###
| 0.0 |
2012-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2012-Jul-06 Fri
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2012-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-04 Wed
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 60.5
| 60.5
| ### |
2012-Jul-03 Tue
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 73.5
| 73.5
| ### |
2012-Jul-02 Mon
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2012-Jun-29 Fri
| 0.425
| 0.43
| 0.41
| 0.43
|
|
| 64.4
| 64.4
| ### |
2012-Jun-28 Thu
| 0.41
| 0.42
| 0.41
| 0.42
| 7,150
| ###
| 86.5
| 86.5
| ### |
2012-Jun-27 Wed
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2012-Jun-26 Tue
| 0.41
| 0.42
| 0.4
| 0.42
|
|
| 89.8
| 89.8
| ### |
2012-Jun-25 Mon
| ###
| 0.41
| ###
| 0.41
|
|
| 88.0
| 88.0
| ### |
2012-Jun-22 Fri
| 0.41
| 0.42
| 0.41
| 0.42
|
|
| 87.9
| 87.9
| ### |
2012-Jun-21 Thu
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2012-Jun-20 Wed
| 0.41
| 0.41
| 0.41
| 0.41
| 26,157
| 10,724
| 76.4
| 76.4
| ### |
2012-Jun-19 Tue
| 0.42
| 0.425
| ###
| 0.425
| 30,088
| ###
| 82.4
| 82.4
| ### |
2012-Jun-18 Mon
| 0.41
| 0.41
| 0.41
| 0.41
| 8,843
| 3,625
| ###
| ###
| ### |
2012-Jun-15 Fri
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| 16.6
| 16.6
| ### |
2012-Jun-14 Thu
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 76.4
| 76.4
| ### |
2012-Jun-13 Wed
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2012-Jun-12 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 18,089
| ###
| 75.9
| 75.9
| ### |
2012-Jun-08 Fri
| ###
| ###
| ###
| ###
| 82,475
| 0
| 94.4
| 94.4
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| 14.1
| 14.1
| 0.0 |
2012-Jun-05 Tue
| ###
| 0.41
| ###
| 0.41
|
|
| ###
| ###
| ### |
2012-Jun-04 Mon
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2012-Jun-01 Fri
| 0.425
| 0.425
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2012-May-31 Thu
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 63.0
| 63.0
| ### |
2012-May-30 Wed
| 0.425
| 0.43
| 0.41
| 0.43
|
|
| 80.2
| 80.2
| ### |
2012-May-29 Tue
| ###
| 0.41
| ###
| 0.41
|
|
| ###
| ###
| ### |
2012-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-25 Fri
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-24 Thu
| 0.42
| 0.42
| 0.41
| 0.42
|
|
| 76.8
| 76.8
| ### |
2012-May-23 Wed
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2012-May-22 Tue
| 0.42
| 0.42
| 0.42
| 0.42
| 152
| ###
| ###
| ###
| ### |
2012-May-21 Mon
| 0.425
| 0.425
| 0.42
| 0.42
|
|
| 23.4
| 23.4
| ### |
2012-May-18 Fri
| 0.425
| ###
| 0.425
| 0.425
|
|
| 81.0
| 81.0
| ### |
2012-May-17 Thu
| 0.42
| ###
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2012-May-16 Wed
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2012-May-15 Tue
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 80.1
| 80.1
| ### |
2012-May-14 Mon
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2012-May-11 Fri
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2012-May-10 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2012-May-09 Wed
| ###
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2012-May-08 Tue
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2012-May-07 Mon
| 0.385
| 0.41
| 0.385
| 0.41
|
|
| ###
| ###
| ### |
2012-May-04 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 78.3
| 78.3
| 0.0 |
2012-May-03 Thu
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2012-May-02 Wed
| ###
| ###
| 0.425
| ###
| 102,372
| 21,754
| 71.2
| 71.2
| 0.0 |
2012-May-01 Tue
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2012-Apr-30 Mon
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2012-Apr-27 Fri
| 0.43
| 0.44
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2012-Apr-26 Thu
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2012-Apr-24 Tue
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2012-Apr-23 Mon
| 0.44
| 0.455
| 0.44
| 0.44
| 706,925
| 316,348
| ###
| ###
| ### |
2012-Apr-20 Fri
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2012-Apr-19 Thu
| 0.44
| 0.44
| 0.43
| 0.43
| 8,257
| ###
| 13.4
| 13.4
| ### |
2012-Apr-18 Wed
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2012-Apr-17 Tue
| 0.42
| 0.445
| 0.42
| 0.44
|
|
| 94.7
| 94.7
| ### |
2012-Apr-16 Mon
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2012-Apr-13 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2012-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2012-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2012-Apr-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Apr-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Apr-03 Tue
| 0.385
| ###
| 0.385
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2012-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| ###
| ###
| ###
| ###
| 72,822
| 0
| ###
| ###
| 0.0 |
2012-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| 65.3
| 65.3
| 0.0 |
2012-Mar-27 Tue
| 0.375
| ###
| 0.375
| ###
| 143,220
| 26,853
| 81.2
| 81.2
| 0.0 |
2012-Mar-26 Mon
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| 71.6
| 71.6
| ### |
2012-Mar-23 Fri
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| 68.2
| 68.2
| ### |
2012-Mar-22 Thu
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2012-Mar-21 Wed
| ###
| 0.385
| ###
| 0.385
|
|
| 80.8
| 80.8
| 0.0 |
2012-Mar-20 Tue
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2012-Mar-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2012-Mar-15 Thu
| ###
| ###
| 0.385
| ###
| 161,522
| ###
| ###
| ###
| 0.0 |
2012-Mar-14 Wed
| ###
| ###
| ###
| 0.375
|
|
| 19.1
| 19.1
| ### |
2012-Mar-13 Tue
| ###
| ###
| ###
| ###
| 121,980
| 0
| 92.5
| 92.5
| 0.0 |
2012-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| ###
| ###
| 25,350
| 0
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| 0.325
| 0.325
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2012-Feb-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-23 Thu
| 0.325
| 0.325
| ###
| ###
|
|
| 1.6
| 1.6
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| ###
| ###
| ###
| ###
| 79,155
| 0
| ###
| ###
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| ###
| ###
| 107,582
| 0
| 66.0
| 66.0
| 0.0 |
2012-Feb-17 Fri
| ###
| 0.345
| ###
| 0.325
| 200,880
| 34,651
| 18.6
| 18.6
| ### |
2012-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2012-Feb-15 Wed
| 0.355
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| ###
| ###
| 92,480
| 0
| ###
| ###
| 0.0 |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
| 14,220
| 0
| 10.7
| 10.7
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2012-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| ###
| ###
| 5,327
| 0
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| ###
| 0.325
| ###
| 0.325
| 189,883
| 30,855
| 96.9
| 96.9
| ### |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2012-Feb-02 Thu
| 0.28
| ###
| 0.28
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2012-Feb-01 Wed
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2012-Jan-31 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 9,723
| 2,527
| 71.8
| 71.8
| 0.0 |
2012-Jan-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| ###
| ###
| 2,222
| 0
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| 0.26
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| 0.26
| 0.26
|
|
| 14.4
| 14.4
| 0.0 |
2012-Jan-19 Thu
| 0.27
| 0.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 69.9
| 69.9
| ### |
2012-Jan-17 Tue
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| 8.2
| 8.2
| 0.0 |
2012-Jan-13 Fri
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2012-Jan-12 Thu
| 0.29
| 0.29
| 0.29
| 0.29
| 8,122
| 2,355
| ###
| ###
| ### |
2012-Jan-11 Wed
| 0.29
| 0.29
| 0.285
| 0.29
| 88,457
| ###
| ###
| ###
| ### |
2012-Jan-10 Tue
| 0.29
| ###
| 0.29
| 0.29
|
|
| 66.5
| 66.5
| ### |
2012-Jan-09 Mon
| 0.29
| 0.29
| 0.29
| 0.29
| 284,422
| 82,482
| 80.0
| 80.0
| ### |
2012-Jan-06 Fri
| 0.285
| 0.29
| 0.285
| 0.29
|
|
| 87.1
| 87.1
| ### |
2012-Jan-05 Thu
| 0.29
| ###
| 0.28
| 0.29
|
|
| 73.4
| 73.4
| ### |
2012-Jan-04 Wed
| 0.28
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2012-Jan-03 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 67.9
| 67.9
| ### |
2011-Dec-30 Fri
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2011-Dec-29 Thu
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2011-Dec-28 Wed
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2011-Dec-23 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2011-Dec-22 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2011-Dec-21 Wed
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| 15.9
| 15.9
| 0.0 |
2011-Dec-20 Tue
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2011-Dec-16 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 71.7
| 71.7
| ### |
2011-Dec-15 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 77.4
| 77.4
| ### |
2011-Dec-14 Wed
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| 92.2
| 92.2
| ### |
2011-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| 0.27
| 0.27
| ###
| 0.27
|
|
| ###
| ###
| ### |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2011-Dec-08 Thu
| 0.27
| 0.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| 0.27
| ###
| 0.27
|
|
| ###
| ###
| ### |
2011-Dec-06 Tue
| 0.27
| 0.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| 0.275
| 0.275
| 0.26
| 0.26
| 193,224
| 51,687
| 5.3
| 5.3
| 0.0 |
2011-Dec-02 Fri
| ###
| ###
| 0.26
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2011-Dec-01 Thu
| 0.27
| 0.27
| ###
| 0.27
|
|
| 73.0
| 73.0
| ### |
2011-Nov-30 Wed
| 0.27
| 0.27
| ###
| ###
| 944,171
| ###
| 16.8
| 16.8
| 0.0 |
2011-Nov-29 Tue
| 0.28
| 0.28
| 0.275
| 0.275
| 250,181
| 69,425
| 20.4
| 20.4
| ### |
2011-Nov-28 Mon
| 0.29
| 0.29
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2011-Nov-25 Fri
| ###
| ###
| 0.28
| 0.28
| 162,372
| ###
| 7.6
| 7.6
| ### |
2011-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| ###
| ###
| ###
| ###
| 104,685
| 0
| 83.9
| 83.9
| 0.0 |
2011-Nov-22 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2011-Nov-21 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2011-Nov-18 Fri
| ###
| ###
| 0.29
| 0.29
| 53,854
| ###
| ###
| ###
| ### |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2011-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2011-Nov-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-31 Mon
| 0.325
| ###
| 0.325
| ###
| 4,184
| 679
| ###
| ###
| 0.0 |
2011-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2011-Oct-27 Thu
| 0.325
| 0.325
| 0.325
| 0.325
| 0
|
|
|
| ### |
2011-Oct-26 Wed
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| 0.345
| 0.345
| 0.345
| 0.345
| 55,555
| ###
| 72.2
| 72.2
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| ###
| ###
| 32,356
| 0
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| 0.375
| 0.375
| 0.375
| 0.375
| 0
|
|
|
| ### |
2011-Oct-13 Thu
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| 72.4
| 72.4
| ### |
2011-Oct-12 Wed
| ###
| 0.375
| ###
| 0.375
|
|
| 83.3
| 83.3
| ### |
2011-Oct-11 Tue
| ###
| ###
| ###
| ###
| 72,843
| 0
| 94.2
| 94.2
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2011-Oct-07 Fri
| 0.355
| 0.355
| 0.355
| 0.355
| 10,785
| 3,828
| 54.7
| 54.7
| 0.0 |
2011-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| ###
| ###
| ###
| ###
| 43,942
| 0
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2011-Oct-03 Mon
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| 0.355
| 0.355
| 0.355
| 0.355
| 33,774
| 11,989
| ###
| ###
| 0.0 |
2011-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2011-Sep-28 Wed
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| 71.0
| 71.0
| 0.0 |
2011-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2011-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2011-Sep-21 Wed
| 0.385
| 0.385
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2011-Sep-20 Tue
| 0.375
| 0.375
| 0.375
| 0.375
| 69,257
| 25,971
| ###
| ###
| ### |
2011-Sep-19 Mon
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| 79.9
| 79.9
| ### |
2011-Sep-16 Fri
| 0.375
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2011-Sep-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| ###
| ###
| 387
| 0
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| 0.385
| 0.385
| 0.375
| 0.375
| 63,850
| ###
| ###
| ###
| ### |
2011-Sep-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-31 Wed
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| ###
| ###
| 87,523
| 0
| 72.3
| 72.3
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2011-Aug-26 Fri
| 0.385
| ###
| 0.385
| ###
| 71,222
| ###
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2011-Aug-23 Tue
| ###
| 0.42
| ###
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2011-Aug-22 Mon
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2011-Aug-19 Fri
| 0.42
| 0.42
| 0.42
| 0.42
| 101,923
| ###
| 76.8
| 76.8
| ### |
2011-Aug-18 Thu
| ###
| ###
| 0.43
| 0.43
| 27,725
| ###
| 36.0
| 36.0
| ### |
2011-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| 0.44
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-15 Mon
| 0.45
| 0.45
| 0.45
| 0.45
| 20,080
| ###
| 60.1
| 60.1
| 0.0 |
2011-Aug-12 Fri
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2011-Aug-11 Thu
| 0.445
| 0.445
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2011-Aug-10 Wed
| 0.455
| 0.46
| 0.455
| 0.46
| 336,780
| 154,076
| 66.8
| 66.8
| 0.0 |
2011-Aug-09 Tue
| 0.445
| 0.445
| 0.42
| 0.42
| 50,158
| ###
| 7.0
| 7.0
| ### |
2011-Aug-08 Mon
| 0.445
| 0.45
| ###
| 0.45
| 169,150
| 38,058
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| 0.44
| 0.455
| 0.44
| 0.455
|
|
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 83.9
| 83.9
| 0.0 |
2011-Aug-03 Wed
| 0.48
| 0.485
| 0.48
| 0.485
| 6,736,882
| 3,250,545
| 83.5
| 83.5
| 0.0 |
2011-Aug-02 Tue
| 0.49
| ###
| 0.49
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2011-Aug-01 Mon
| 0.475
| 0.49
| 0.475
| 0.49
|
|
| 82.3
| 82.3
| ### |
2011-Jul-29 Fri
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 77.5
| 77.5
| ### |
2011-Jul-28 Thu
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| 0.49
| ###
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2011-Jul-20 Wed
| 0.49
| ###
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| 0.47
| 0.48
| 0.47
| 0.48
|
|
| 81.5
| 81.5
| 0.0 |
2011-Jul-18 Mon
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2011-Jul-15 Fri
| 0.475
| 0.48
| 0.475
| 0.48
|
|
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| 0.475
| 0.485
| 0.475
| 0.48
| 126,123
| ###
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| 0.46
| ###
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2011-Jul-11 Mon
| 0.455
| ###
| 0.455
| 0.46
|
|
| 83.7
| 83.7
| 0.0 |
2011-Jul-08 Fri
| 0.46
| 0.46
| 0.455
| 0.455
| 61,420
| ###
| 18.2
| 18.2
| 0.0 |
2011-Jul-07 Thu
| 0.455
| 0.455
| 0.45
| 0.45
| 17,984
| ###
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| 0.46
| ###
| 0.46
| 0.46
|
|
| 74.8
| 74.8
| 0.0 |
2011-Jul-04 Mon
| 0.445
| 0.455
| 0.445
| 0.455
|
|
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 67.0
| 67.0
| 0.0 |
2011-Jun-30 Thu
| 0.445
| 0.45
| 0.44
| 0.44
| 19,375
| 8,621
| 19.5
| 19.5
| ### |
2011-Jun-29 Wed
| 0.45
| 0.455
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| 0.445
| 0.45
| 0.44
| 0.45
| 85,153
| ###
| 80.5
| 80.5
| 0.0 |
2011-Jun-27 Mon
| 0.445
| 0.45
| 0.445
| 0.445
| 56,224
| ###
| 81.6
| 81.6
| ### |
2011-Jun-24 Fri
| 0.475
| 0.475
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| 0.47
| 0.47
| 0.47
| 0.47
| 69,949
| 32,876
| ###
| ###
| ### |
2011-Jun-22 Wed
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 67.9
| 67.9
| ### |
2011-Jun-21 Tue
| 0.47
| 0.47
| 0.47
| 0.47
| 13,381
| 6,289
| 71.0
| 71.0
| ### |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2011-Jun-16 Thu
| 0.475
| 0.475
| 0.47
| 0.475
| 44,679
| ###
| 83.5
| 83.5
| ### |
2011-Jun-15 Wed
| 0.485
| 0.485
| 0.475
| 0.475
| 42,120
| ###
| ###
| ###
| ### |
2011-Jun-14 Tue
| 0.48
| 0.48
| 0.475
| 0.48
| 113,522
| ###
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| 0.49
| 0.49
| 0.485
| 0.485
|
|
| 25.1
| 25.1
| 0.0 |
2011-Jun-09 Thu
| 0.485
| 0.49
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| 0.49
| 0.49
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2011-Jun-07 Tue
| 0.48
| 0.49
| 0.48
| 0.49
| 212,180
| ###
| 88.6
| 88.6
| ### |
2011-Jun-06 Mon
| ###
| ###
| 0.475
| 0.48
|
|
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 73.8
| 73.8
| ### |
2011-Jun-02 Thu
| 0.485
| 0.49
| 0.485
| 0.49
|
|
| 82.1
| 82.1
| ### |
2011-Jun-01 Wed
| 0.485
| ###
| 0.485
| 0.49
| 367,725
| 89,173
| ###
| ###
| ### |
2011-May-31 Tue
| 0.47
| 0.47
| 0.47
| 0.47
| 68,588
| ###
| ###
| ###
| ### |
2011-May-30 Mon
| 0.47
| 0.475
| 0.47
| 0.475
| 238,023
| ###
| 80.4
| 80.4
| ### |
2011-May-27 Fri
| 0.47
| ###
| 0.46
| 0.46
| 426,140
| ###
| ###
| ###
| 0.0 |
2011-May-26 Thu
| 0.43
| 0.43
| 0.42
| 0.42
| 53,120
| 22,576
| ###
| ###
| ### |
2011-May-25 Wed
| 0.425
| 0.43
| 0.425
| 0.43
| 4,228
| ###
| ###
| ###
| ### |
2011-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2011-May-23 Mon
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2011-May-20 Fri
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2011-May-19 Thu
| 0.43
| 0.43
| 0.425
| 0.425
| 27,320
| 11,679
| 21.2
| 21.2
| ### |
2011-May-18 Wed
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2011-May-17 Tue
| 0.43
| 0.43
| 0.43
| 0.43
| 8,273
| 3,557
| 68.1
| 68.1
| ### |
2011-May-16 Mon
| ###
| ###
| 0.43
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2011-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2011-May-11 Wed
| ###
| 0.44
| 0.43
| 0.44
|
|
| 78.2
| 78.2
| ### |
2011-May-10 Tue
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2011-May-09 Mon
| 0.43
| 0.43
| 0.43
| 0.43
| 32,456
| 13,956
| ###
| ###
| ### |
2011-May-06 Fri
| 0.43
| 0.43
| 0.43
| 0.43
| 119,273
| 51,287
| 63.3
| 63.3
| ### |
2011-May-05 Thu
| ###
| ###
| 0.42
| 0.425
|
|
| 11.9
| 11.9
| ### |
2011-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-03 Tue
| 0.43
| ###
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-02 Mon
| ###
| ###
| ###
| ###
| 7,557
| 0
| 79.8
| 79.8
| 0.0 |
2011-Apr-29 Fri
| 0.44
| 0.44
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2011-Apr-28 Thu
| 0.44
| 0.44
| ###
| ###
| 5,455
| ###
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 67.0
| 67.0
| 0.0 |
2011-Apr-20 Wed
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2011-Apr-19 Tue
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2011-Apr-18 Mon
| 0.455
| 0.455
| 0.45
| 0.45
| 5,684
| 2,572
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2011-Apr-14 Thu
| 0.46
| ###
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| 0.455
| 0.455
| 0.455
| 0.455
| 11,922
| 5,424
| 65.5
| 65.5
| 0.0 |
2011-Apr-12 Tue
| 0.455
| 0.455
| 0.455
| 0.455
|
|
| 83.2
| 83.2
| 0.0 |
2011-Apr-11 Mon
| 0.45
| 0.455
| 0.45
| 0.455
| 12,422
| 5,620
| ###
| ###
| 0.0 |
2011-Apr-08 Fri
| 0.45
| 0.45
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2011-Apr-07 Thu
| 0.455
| 0.455
| 0.455
| 0.455
|
|
| 72.6
| 72.6
| 0.0 |
2011-Apr-06 Wed
| 0.455
| 0.455
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| 0.45
| 0.455
| 0.45
| 0.455
|
|
| 75.4
| 75.4
| 0.0 |
2011-Apr-01 Fri
| 0.445
| 0.45
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2011-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 73.2
| 73.2
| ### |
2011-Mar-25 Fri
| 0.43
| ###
| 0.43
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2011-Mar-24 Thu
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2011-Mar-23 Wed
| 0.425
| 0.44
| 0.425
| 0.44
|
|
| ###
| ###
| ### |
2011-Mar-22 Tue
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 72.0
| 72.0
| ### |
2011-Mar-21 Mon
| 0.42
| 0.425
| 0.42
| 0.425
| 39,924
| ###
| 72.6
| 72.6
| ### |
2011-Mar-18 Fri
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 52.0
| 52.0
| ### |
2011-Mar-17 Thu
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2011-Mar-16 Wed
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2011-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2011-Mar-11 Fri
| 0.42
| 0.43
| 0.42
| 0.43
| 2,672
| ###
| 84.8
| 84.8
| ### |
2011-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2011-Mar-04 Fri
| 0.425
| 0.43
| 0.42
| 0.43
| 11,480
| 4,879
| ###
| ###
| ### |
2011-Mar-03 Thu
| 0.425
| 0.425
| 0.425
| 0.425
| 46,740
| ###
| 66.0
| 66.0
| ### |
2011-Mar-02 Wed
| 0.41
| 0.42
| 0.41
| ###
| 172,874
| 71,742
| ###
| ###
| 0.0 |
2011-Mar-01 Tue
| 0.42
| 0.42
| ###
| ###
| 2,588
| 543
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| ###
| 0.425
| ###
| 0.425
| 11,578
| ###
| ###
| ###
| ### |
2011-Feb-24 Thu
| 0.425
| 0.43
| 0.42
| 0.43
| 151,254
| 64,282
| ###
| ###
| ### |
2011-Feb-23 Wed
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 67.4
| 67.4
| ### |
2011-Feb-22 Tue
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2011-Feb-21 Mon
| ###
| 0.44
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2011-Feb-18 Fri
| ###
| 0.44
| ###
| 0.44
|
|
| 77.9
| 77.9
| ### |
2011-Feb-17 Thu
| 0.44
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| 0.44
| 0.44
| ###
| 0.44
| 28,256
| ###
| 68.5
| 68.5
| ### |
2011-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2011-Feb-09 Wed
| 0.43
| ###
| 0.43
| ###
| 583,479
| 125,447
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| 0.425
| 0.425
| 0.425
| 0.425
| 289,241
| 122,927
| 71.2
| 71.2
| ### |
2011-Feb-07 Mon
| ###
| 0.44
| ###
| 0.44
| 532,828
| 117,222
| ###
| ###
| ### |
2011-Feb-04 Fri
| 0.44
| 0.44
| ###
| ###
| 125,479
| ###
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| 0.44
| 0.445
| 0.44
| 0.445
| 73,189
| 32,386
| ###
| ###
| ### |
2011-Feb-01 Tue
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 67.3
| 67.3
| ### |
2011-Jan-31 Mon
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2011-Jan-28 Fri
| ###
| 0.445
| ###
| 0.445
|
|
| ###
| ###
| ### |
2011-Jan-27 Thu
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2011-Jan-25 Tue
| ###
| 0.44
| ###
| 0.44
|
|
| 79.2
| 79.2
| ### |
2011-Jan-24 Mon
| ###
| 0.44
| ###
| 0.44
|
|
| 82.1
| 82.1
| ### |
2011-Jan-21 Fri
| 0.43
| 0.43
| 0.43
| 0.43
| 68,171
| ###
| 78.4
| 78.4
| ### |
2011-Jan-20 Thu
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 75.0
| 75.0
| ### |
2011-Jan-19 Wed
| 0.43
| 0.44
| 0.43
| 0.43
|
|
| 62.4
| 62.4
| ### |
2011-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2011-Jan-17 Mon
| ###
| 0.44
| ###
| 0.44
|
|
| 81.7
| 81.7
| ### |
2011-Jan-14 Fri
| 0.43
| ###
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 58.6
| 58.6
| ### |
2011-Jan-12 Wed
| 0.43
| ###
| 0.425
| 0.425
| 31,524
| ###
| 20.8
| 20.8
| ### |
2011-Jan-11 Tue
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2011-Jan-10 Mon
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2011-Jan-07 Fri
| 0.425
| 0.43
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2011-Jan-06 Thu
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2011-Jan-05 Wed
| 0.42
| 0.42
| 0.42
| 0.42
| 10,873
| ###
| ###
| ###
| ### |
2011-Jan-04 Tue
| ###
| 0.42
| ###
| 0.42
| 9,786
| 2,055
| ###
| ###
| ### |
2010-Dec-31 Fri
| ###
| ###
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2010-Dec-30 Thu
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2010-Dec-29 Wed
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2010-Dec-24 Fri
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2010-Dec-23 Thu
| ###
| 0.41
| ###
| 0.41
|
|
| ###
| ###
| ### |
2010-Dec-22 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| 0.425
| 0.425
| ###
| 0.385
| 5,023,783
| 1,067,553
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 62.3
| 62.3
| ### |
2010-Dec-15 Wed
| 0.425
| 0.43
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2010-Dec-14 Tue
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2010-Dec-13 Mon
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2010-Dec-10 Fri
| 0.43
| 0.43
| 0.43
| 0.43
| 28,640
| ###
| ###
| ###
| ### |
2010-Dec-09 Thu
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 66.4
| 66.4
| ### |
2010-Dec-08 Wed
| ###
| 0.44
| ###
| 0.44
|
|
| ###
| ###
| ### |
2010-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2010-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2010-Dec-03 Fri
| 0.43
| 0.44
| 0.43
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2010-Dec-02 Thu
| 0.425
| 0.43
| 0.425
| 0.43
| 464,859
| 198,727
| ###
| ###
| ### |
2010-Dec-01 Wed
| 0.42
| 0.43
| 0.42
| 0.425
| 436,684
| ###
| 78.3
| 78.3
| ### |
2010-Nov-30 Tue
| 0.43
| ###
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2010-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| 0.445
| 0.445
| ###
| ###
| 868,455
| ###
| 16.4
| 16.4
| 0.0 |
2010-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| 0.46
| ###
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 79.0
| 79.0
| 0.0 |
2010-Nov-22 Mon
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2010-Nov-19 Fri
| ###
| 0.47
| ###
| 0.47
|
|
| 81.0
| 81.0
| ### |
2010-Nov-18 Thu
| 0.46
| 0.46
| 0.455
| 0.46
| 57,076
| ###
| 65.2
| 65.2
| 0.0 |
2010-Nov-17 Wed
| 0.455
| 0.455
| 0.455
| 0.455
| 32,148
| 14,627
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 73.4
| 73.4
| 0.0 |
2010-Nov-15 Mon
| 0.46
| 0.46
| 0.45
| 0.455
| 302,281
| ###
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| 0.46
| 0.46
| 0.46
| 0.46
| 62,552
| 28,773
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| 0.46
| 0.46
|
|
| 21.6
| 21.6
| 0.0 |
2010-Nov-10 Wed
| 0.475
| 0.475
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| 0.47
| 0.475
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2010-Nov-08 Mon
| 0.48
| 0.485
| 0.475
| 0.485
| 265,987
| 127,673
| 77.5
| 77.5
| 0.0 |
2010-Nov-05 Fri
| 0.48
| 0.485
| 0.48
| 0.485
| 63,641
| ###
| ###
| ###
| 0.0 |
2010-Nov-04 Thu
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| ###
| 0.47
| ###
| 0.47
|
|
| 77.6
| 77.6
| ### |
2010-Nov-02 Tue
| ###
| 0.47
| 0.46
| 0.47
|
|
| 79.2
| 79.2
| ### |
2010-Nov-01 Mon
| 0.46
| 0.47
| 0.46
| 0.47
|
|
| 84.1
| 84.1
| ### |
2010-Oct-29 Fri
| 0.455
| ###
| 0.455
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| 0.46
| 0.46
| 0.455
| 0.455
| 54,850
| ###
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2010-Oct-26 Tue
| 0.46
| 0.46
| 0.455
| 0.455
| 40,523
| ###
| 27.7
| 27.7
| 0.0 |
2010-Oct-25 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 58.8
| 58.8
| 0.0 |
2010-Oct-22 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| 0.45
| 0.45
| 0.45
| 0.45
| 727,188
| ###
| 69.5
| 69.5
| 0.0 |
2010-Oct-20 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2010-Oct-15 Fri
| 0.46
| ###
| 0.46
| 0.46
| 136,975
| ###
| ###
| ###
| 0.0 |
2010-Oct-14 Thu
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2010-Oct-12 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 4,477
| ###
| ###
| ###
| ### |
2010-Oct-11 Mon
| ###
| 0.44
| ###
| ###
| 330,984
| ###
| 67.3
| 67.3
| 0.0 |
2010-Oct-08 Fri
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2010-Oct-07 Thu
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 65.8
| 65.8
| ### |
2010-Oct-06 Wed
| 0.45
| 0.45
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2010-Oct-05 Tue
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 68.6
| 68.6
| ### |
2010-Oct-04 Mon
| 0.445
| 0.445
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2010-Oct-01 Fri
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2010-Sep-30 Thu
| 0.43
| 0.43
| 0.42
| 0.43
|
|
| 76.1
| 76.1
| ### |
2010-Sep-29 Wed
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 74.4
| 74.4
| ### |
2010-Sep-28 Tue
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| 83.3
| 83.3
| 0.0 |
2010-Sep-27 Mon
| 0.445
| 0.45
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2010-Sep-24 Fri
| 0.45
| 0.45
| 0.445
| 0.445
| 513,885
| ###
| 22.6
| 22.6
| ### |
2010-Sep-23 Thu
| 0.455
| 0.455
| 0.455
| 0.455
|
|
| 68.8
| 68.8
| 0.0 |
2010-Sep-22 Wed
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2010-Sep-21 Tue
| 0.475
| 0.485
| 0.47
| 0.47
|
|
| 33.3
| 33.3
| ### |
2010-Sep-20 Mon
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2010-Sep-17 Fri
| 0.47
| 0.47
| 0.455
| 0.455
| 404,642
| 187,146
| ###
| ###
| 0.0 |
2010-Sep-16 Thu
| 0.46
| 0.475
| 0.455
| 0.475
| 344,956
| ###
| 91.7
| 91.7
| ### |
2010-Sep-15 Wed
| 0.45
| ###
| 0.45
| 0.45
| 834,521
| ###
| 65.9
| 65.9
| 0.0 |
2010-Sep-14 Tue
| ###
| 0.44
| ###
| ###
| 1,793,227
| ###
| 67.8
| 67.8
| 0.0 |
2010-Sep-13 Mon
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2010-Sep-10 Fri
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2010-Sep-09 Thu
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2010-Sep-08 Wed
| 0.425
| 0.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| ###
| 0.425
| ###
| 0.425
|
|
| ###
| ###
| ### |
2010-Sep-06 Mon
| 0.41
| ###
| 0.41
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2010-Sep-03 Fri
| ###
| 0.41
| ###
| 0.41
|
|
| 75.1
| 75.1
| ### |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
| 7,320
| 0
| 86.5
| 86.5
| 0.0 |
2010-Sep-01 Wed
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| 81.1
| 81.1
| ### |
2010-Aug-31 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 71.5
| 71.5
| 0.0 |
2010-Aug-30 Mon
| 0.4
| ###
| 0.4
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| ###
| 0.41
| 0.41
| 127,957
| ###
| ###
| ###
| ### |
2010-Aug-25 Wed
| ###
| 0.42
| ###
| ###
| 190,145
| ###
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| ###
| 0.42
| ###
| 0.42
|
|
| 84.1
| 84.1
| ### |
2010-Aug-23 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 72.8
| 72.8
| 0.0 |
2010-Aug-20 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| 17.4
| 17.4
| 0.0 |
2010-Aug-17 Tue
| 0.4
| ###
| 0.4
| ###
| 417,959
| ###
| 74.2
| 74.2
| 0.0 |
2010-Aug-16 Mon
| 0.4
| 0.4
| ###
| ###
| 62,986
| ###
| 19.4
| 19.4
| 0.0 |
2010-Aug-13 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| 67.0
| 67.0
| 0.0 |
2010-Aug-12 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-11 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| 0.41
| 0.41
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2010-Aug-09 Mon
| 0.41
| 0.41
| ###
| 0.41
| 1,371,556
| ###
| 61.3
| 61.3
| ### |
2010-Aug-06 Fri
| 0.42
| 0.42
| 0.42
| 0.42
| 475,958
| ###
| 66.6
| 66.6
| ### |
2010-Aug-05 Thu
| 0.425
| 0.425
| 0.42
| 0.425
|
|
| 65.2
| 65.2
| ### |
2010-Aug-04 Wed
| ###
| ###
| 0.425
| 0.425
| 1,018,451
| 216,420
| 13.3
| 13.3
| ### |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2010-Aug-02 Mon
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2010-Jul-30 Fri
| 0.43
| 0.43
| 0.425
| 0.425
|
|
| 20.4
| 20.4
| ### |
2010-Jul-29 Thu
| 0.44
| 0.44
| 0.43
| ###
| 645,626
| 280,847
| 21.1
| 21.1
| 0.0 |
2010-Jul-28 Wed
| 0.44
| 0.46
| 0.44
| 0.455
|
|
| 88.8
| 88.8
| 0.0 |
2010-Jul-27 Tue
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2010-Jul-26 Mon
| ###
| 0.445
| ###
| 0.44
| 101,727
| ###
| 77.8
| 77.8
| ### |
2010-Jul-23 Fri
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2010-Jul-22 Thu
| ###
| 0.44
| 0.43
| 0.44
|
|
| 79.7
| 79.7
| ### |
2010-Jul-21 Wed
| 0.44
| 0.45
| 0.44
| 0.44
|
|
| 72.5
| 72.5
| ### |
2010-Jul-20 Tue
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2010-Jul-19 Mon
| 0.44
| 0.445
| ###
| 0.445
|
|
| ###
| ###
| ### |
2010-Jul-16 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| 0.445
| 0.45
| 0.445
| 0.45
| 136,676
| ###
| 80.2
| 80.2
| 0.0 |
2010-Jul-14 Wed
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 64.7
| 64.7
| ### |
2010-Jul-13 Tue
| 0.44
| 0.44
| ###
| 0.44
| 162,721
| ###
| ###
| ###
| ### |
2010-Jul-12 Mon
| 0.45
| 0.45
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2010-Jul-09 Fri
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 65.2
| 65.2
| ### |
2010-Jul-08 Thu
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 70.4
| 70.4
| ### |
2010-Jul-07 Wed
| 0.45
| 0.45
| 0.45
| 0.45
| 40,551
| 18,247
| 78.5
| 78.5
| 0.0 |
2010-Jul-06 Tue
| ###
| 0.44
| ###
| 0.44
| 77,854
| 17,127
| 70.8
| 70.8
| ### |
2010-Jul-05 Mon
| 0.44
| 0.44
| 0.43
| 0.43
| 56,640
| ###
| 16.4
| 16.4
| ### |
2010-Jul-02 Fri
| 0.425
| ###
| 0.425
| ###
| 216,140
| 45,929
| 84.1
| 84.1
| 0.0 |
2010-Jul-01 Thu
| 0.43
| 0.43
| 0.43
| 0.43
| 139,858
| ###
| ###
| ###
| ### |
2010-Jun-30 Wed
| 0.44
| 0.455
| 0.43
| ###
| 188,748
| 83,520
| 25.9
| 25.9
| 0.0 |
2010-Jun-29 Tue
| 0.455
| 0.455
| 0.445
| 0.445
| 93,753
| 42,188
| 25.5
| 25.5
| ### |
2010-Jun-28 Mon
| ###
| ###
| 0.45
| 0.46
| 29,757
| ###
| 37.5
| 37.5
| 0.0 |
2010-Jun-25 Fri
| 0.455
| 0.475
| 0.455
| 0.47
| 80,420
| ###
| 90.2
| 90.2
| ### |
2010-Jun-24 Thu
| 0.47
| 0.47
| 0.455
| 0.455
|
|
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| 0.46
| ###
| 0.45
| 0.45
| 83,622
| ###
| 21.5
| 21.5
| 0.0 |
2010-Jun-22 Tue
| 0.47
| 0.49
| 0.46
| 0.46
| 29,826
| ###
| ###
| ###
| 0.0 |
2010-Jun-21 Mon
| 0.48
| 0.48
| 0.47
| 0.47
| 45,445
| 21,586
| 16.0
| 16.0
| ### |
2010-Jun-18 Fri
| 0.485
| 0.485
| 0.48
| 0.48
| 232,583
| 112,221
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| 0.475
| 0.48
| ###
| 0.48
| 149,286
| 35,828
| 79.2
| 79.2
| 0.0 |
2010-Jun-16 Wed
| ###
| 0.48
| ###
| 0.475
| 414,342
| 99,442
| 84.1
| 84.1
| ### |
2010-Jun-15 Tue
| 0.46
| 0.46
| 0.45
| 0.46
|
|
| 72.8
| 72.8
| 0.0 |
2010-Jun-11 Fri
| 0.445
| 0.46
| ###
| 0.46
| 364,376
| ###
| 89.5
| 89.5
| 0.0 |
2010-Jun-10 Thu
| 0.425
| 0.425
| 0.425
| 0.425
| 133,479
| 56,728
| ###
| ###
| ### |
2010-Jun-09 Wed
| ###
| ###
| ###
| ###
| 5,628
| 0
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| ###
| ###
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2010-Jun-07 Mon
| 0.45
| 0.45
| 0.44
| 0.44
| 58,924
| 26,221
| ###
| ###
| ### |
2010-Jun-04 Fri
| 0.44
| 0.445
| 0.44
| 0.445
|
|
| 78.1
| 78.1
| ### |
2010-Jun-03 Thu
| 0.45
| 0.455
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2010-Jun-02 Wed
| 0.45
| 0.455
| 0.445
| 0.45
| 65,224
| 29,350
| 77.9
| 77.9
| 0.0 |
2010-Jun-01 Tue
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2010-May-31 Mon
| 0.445
| 0.45
| ###
| 0.445
|
|
| 69.5
| 69.5
| ### |
2010-May-28 Fri
| 0.45
| 0.455
| 0.44
| 0.44
| 834,721
| ###
| ###
| ###
| ### |
2010-May-27 Thu
| 0.455
| 0.455
| 0.44
| 0.45
| 45,356
| ###
| ###
| ###
| 0.0 |
2010-May-26 Wed
| 0.45
| ###
| 0.45
| 0.455
|
|
| 80.8
| 80.8
| 0.0 |
2010-May-25 Tue
| 0.47
| 0.47
| ###
| ###
| 60,844
| ###
| 48.4
| 48.4
| 0.0 |
2010-May-24 Mon
| 0.47
| 0.49
| 0.47
| 0.49
|
|
| ###
| ###
| ### |
2010-May-21 Fri
| 0.46
| ###
| 0.45
| 0.46
|
|
| 58.1
| 58.1
| 0.0 |
2010-May-20 Thu
| 0.48
| 0.48
| ###
| 0.47
| 98,243
| 23,578
| 33.0
| 33.0
| ### |
2010-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-18 Tue
| 0.485
| ###
| 0.485
| ###
| 6,451,625
| ###
| ###
| ###
| 0.0 |
2010-May-17 Mon
| 0.5
| ###
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2010-May-14 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 533,948
| 266,974
| ###
| ###
| 0.0 |
2010-May-13 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2010-May-12 Wed
| ###
| ###
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-11 Tue
| 0.51
| ###
| 0.51
| 0.51
| 2,032,122
| ###
| 82.4
| 82.4
| ### |
2010-May-10 Mon
| 0.49
| ###
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-07 Fri
| 0.5
| 0.5
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2010-May-06 Thu
| ###
| 0.525
| ###
| 0.525
| 78,746
| 20,670
| 86.7
| 86.7
| 0.0 |
2010-May-05 Wed
| 0.51
| ###
| 0.51
| ###
| 100,344
| 25,587
| 72.8
| 72.8
| 0.0 |
2010-May-04 Tue
| 0.525
| 0.53
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2010-May-03 Mon
| 0.51
| ###
| 0.51
| 0.51
| 2,032,085
| 518,181
| ###
| ###
| ### |
2010-Apr-30 Fri
| 0.5
| ###
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| 0.485
| 0.49
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2010-Apr-28 Wed
| 0.475
| 0.485
| 0.475
| 0.485
| 924,276
| 443,652
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| 0.475
| 0.49
| 0.475
| 0.485
|
|
| 86.5
| 86.5
| 0.0 |
2010-Apr-23 Fri
| 0.455
| 0.455
| 0.45
| 0.45
| 708,645
| ###
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| 0.455
| 0.46
| 0.455
| 0.455
|
|
| 74.4
| 74.4
| 0.0 |
2010-Apr-21 Wed
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2010-Apr-20 Tue
| 0.45
| 0.45
| ###
| 0.44
| 324,229
| 72,951
| 16.2
| 16.2
| ### |
2010-Apr-19 Mon
| 0.45
| 0.455
| 0.44
| 0.455
| 56,447
| ###
| 83.8
| 83.8
| 0.0 |
2010-Apr-16 Fri
| 0.46
| ###
| 0.455
| 0.455
| 3,018,971
| ###
| 27.4
| 27.4
| 0.0 |
2010-Apr-15 Thu
| ###
| 0.47
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2010-Apr-13 Tue
| 0.47
| 0.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-12 Mon
| 0.475
| 0.475
| 0.475
| 0.475
| 884,925
| ###
| 67.6
| 67.6
| ### |
2010-Apr-09 Fri
| 0.475
| 0.475
| ###
| 0.47
| 21,358
| 5,072
| 23.0
| 23.0
| ### |
2010-Apr-08 Thu
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 69.0
| 69.0
| ### |
2010-Apr-07 Wed
| 0.47
| 0.475
| 0.47
| 0.475
|
|
| 75.9
| 75.9
| ### |
2010-Apr-06 Tue
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 67.3
| 67.3
| ### |
2010-Apr-01 Thu
| 0.475
| 0.475
| 0.47
| 0.47
|
|
| 20.9
| 20.9
| ### |
2010-Mar-31 Wed
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 72.0
| 72.0
| 0.0 |
2010-Mar-30 Tue
| 0.475
| 0.48
| 0.475
| 0.48
|
|
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| 0.47
| 0.48
| 0.47
| 0.475
|
|
| 78.9
| 78.9
| ### |
2010-Mar-26 Fri
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 208,875
| 96,082
| 73.2
| 73.2
| 0.0 |
2010-Mar-24 Wed
| 0.47
| 0.47
| 0.45
| 0.46
| 577,554
| 265,674
| ###
| ###
| 0.0 |
2010-Mar-23 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 137,350
| 63,181
| 70.1
| 70.1
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| 0.46
| 0.46
| 173,755
| ###
| ###
| ###
| 0.0 |
2010-Mar-19 Fri
| ###
| ###
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-18 Thu
| 0.47
| 0.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-17 Wed
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| 0.49
| ###
| 0.49
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2010-Mar-15 Mon
| 0.49
| 0.49
| 0.48
| 0.485
|
|
| 33.5
| 33.5
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2010-Mar-11 Thu
| ###
| 0.5
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2010-Mar-10 Wed
| 0.49
| 0.5
| 0.49
| ###
| 145,824
| 72,182
| 76.7
| 76.7
| 0.0 |
2010-Mar-09 Tue
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 71.3
| 71.3
| 0.0 |
2010-Mar-05 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 67.2
| 67.2
| 0.0 |
2010-Mar-04 Thu
| 0.48
| 0.48
| 0.475
| 0.475
| 10,754
| ###
| 26.1
| 26.1
| ### |
2010-Mar-03 Wed
| 0.47
| 0.47
| 0.47
| 0.47
| 43,646
| ###
| ###
| ###
| ### |
2010-Mar-02 Tue
| ###
| 0.47
| ###
| ###
| 319,971
| ###
| 75.1
| 75.1
| 0.0 |
2010-Mar-01 Mon
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2010-Feb-26 Fri
| 0.46
| 0.47
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2010-Feb-25 Thu
| 0.46
| ###
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| ###
| 0.47
| 0.46
| 0.46
|
|
| 27.6
| 27.6
| 0.0 |
2010-Feb-23 Tue
| 0.47
| 0.47
| 0.47
| 0.47
| 43,221
| ###
| 70.6
| 70.6
| ### |
2010-Feb-22 Mon
| ###
| 0.48
| 0.445
| 0.48
| 219,754
| ###
| 87.2
| 87.2
| 0.0 |
2010-Feb-19 Fri
| 0.49
| 0.49
| 0.49
| 0.49
| 501,021
| ###
| ###
| ###
| ### |
2010-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| 0.49
| 0.49
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2010-Feb-16 Tue
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 74.2
| 74.2
| 0.0 |
2010-Feb-12 Fri
| 0.48
| ###
| 0.48
| ###
| 562,852
| 135,084
| ###
| ###
| 0.0 |
2010-Feb-11 Thu
| 0.5
| 0.5
| 0.49
| 0.49
| 1,220,886
| ###
| ###
| ###
| ### |
2010-Feb-10 Wed
| ###
| ###
| ###
| 0.5
| 2,525,686
| 0
| 80.0
| 80.0
| 0.0 |
2010-Feb-09 Tue
| 0.475
| 0.485
| 0.475
| 0.48
| 1,354,946
| 650,374
| 79.6
| 79.6
| 0.0 |
2010-Feb-08 Mon
| ###
| 0.49
| ###
| 0.48
| 975,540
| ###
| 90.5
| 90.5
| 0.0 |
2010-Feb-05 Fri
| 0.46
| 0.46
| 0.45
| 0.46
| 252,147
| 114,726
| 71.8
| 71.8
| 0.0 |
2010-Feb-04 Thu
| 0.475
| 0.475
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| 71.3
| 71.3
| 0.0 |
2010-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| 0.47
| 0.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| 0.48
| 0.48
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2010-Jan-28 Thu
| 0.47
| 0.485
| 0.47
| 0.485
|
|
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| 0.5
| 0.5
| 0.445
| 0.47
| 513,884
| ###
| ###
| ###
| ### |
2010-Jan-25 Mon
| 0.49
| 0.49
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2010-Jan-22 Fri
| ###
| ###
| 0.485
| 0.49
| 292,458
| 70,921
| 12.9
| 12.9
| ### |
2010-Jan-21 Thu
| 0.51
| ###
| 0.5
| 0.5
|
|
| 25.9
| 25.9
| 0.0 |
2010-Jan-20 Wed
| 0.51
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2010-Jan-19 Tue
| ###
| 0.51
| ###
| 0.51
| 38,176
| ###
| ###
| ###
| ### |
2010-Jan-18 Mon
| ###
| 0.51
| 0.5
| 0.51
|
|
| 75.8
| 75.8
| ### |
2010-Jan-15 Fri
| 0.51
| 0.51
| 0.51
| 0.51
| 4,570
| ###
| ###
| ###
| ### |
2010-Jan-14 Thu
| 0.5
| ###
| 0.5
| ###
| 232,950
| ###
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| 0.51
| 0.51
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| 0.5
| 0.51
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2010-Jan-11 Mon
| 0.51
| 0.51
| 0.5
| 0.5
| 363,942
| ###
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| ###
| 0.5
| ###
| 0.5
| 95,080
| 23,770
| 76.0
| 76.0
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-06 Wed
| 0.5
| 0.5
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2010-Jan-05 Tue
| 0.49
| 0.49
| 0.485
| 0.485
| 268,477
| 130,882
| ###
| ###
| 0.0 |
2010-Jan-04 Mon
| 0.49
| 0.49
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2009-Dec-31 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 64.1
| 64.1
| 0.0 |
2009-Dec-30 Wed
| ###
| 0.5
| ###
| 0.5
|
|
| 79.0
| 79.0
| 0.0 |
2009-Dec-29 Tue
| ###
| ###
| 0.5
| 0.5
| 123,374
| 30,843
| ###
| ###
| 0.0 |
2009-Dec-24 Thu
| 0.525
| 0.525
| 0.525
| 0.525
|
|
| 64.4
| 64.4
| 0.0 |
2009-Dec-23 Wed
| ###
| 0.525
| ###
| 0.525
|
|
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| ###
| 0.52
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2009-Dec-21 Mon
| 0.475
| 0.49
| 0.475
| 0.49
| 211,542
| ###
| ###
| ###
| ### |
2009-Dec-18 Fri
| ###
| 0.475
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2009-Dec-17 Thu
| 0.46
| ###
| 0.46
| 0.46
| 456,082
| ###
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| 0.455
| 0.46
| 0.455
| 0.46
| 31,080
| ###
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| 0.46
| 0.46
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2009-Dec-14 Mon
| 0.455
| 0.46
| 0.455
| 0.46
| 83,640
| ###
| 79.0
| 79.0
| 0.0 |
2009-Dec-11 Fri
| ###
| ###
| 0.455
| 0.455
|
|
| 16.7
| 16.7
| 0.0 |
2009-Dec-10 Thu
| 0.46
| 0.47
| 0.455
| 0.46
|
|
| 76.7
| 76.7
| 0.0 |
2009-Dec-09 Wed
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2009-Dec-08 Tue
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| 87.9
| 87.9
| 0.0 |
2009-Dec-07 Mon
| 0.455
| 0.455
| 0.445
| 0.445
| 1,609,521
| 724,284
| ###
| ###
| ### |
2009-Dec-04 Fri
| 0.46
| 0.46
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2009-Dec-03 Thu
| ###
| 0.47
| 0.45
| 0.47
| 730,086
| ###
| ###
| ###
| ### |
2009-Dec-02 Wed
| 0.47
| 0.47
| ###
| ###
| 123,686
| ###
| 27.4
| 27.4
| 0.0 |
2009-Dec-01 Tue
| 0.47
| 0.475
| 0.46
| 0.47
| 52,253
| 24,428
| ###
| ###
| ### |
2009-Nov-30 Mon
| 0.46
| 0.47
| 0.45
| 0.455
|
|
| 22.4
| 22.4
| 0.0 |
2009-Nov-27 Fri
| 0.47
| 0.47
| 0.455
| 0.47
|
|
| 79.7
| 79.7
| ### |
2009-Nov-26 Thu
| 0.5
| ###
| 0.5
| ###
| 626,358
| 156,589
| 88.6
| 88.6
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-24 Tue
| 0.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-23 Mon
| 0.5
| 0.5
| ###
| 0.5
| 287,950
| 71,987
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| 0.5
| ###
| ###
| ###
| 817,182
| 0
| 78.5
| 78.5
| 0.0 |
2009-Nov-19 Thu
| 0.51
| 0.51
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| 0.52
| 0.52
| 0.5
| 0.5
| 260,372
| 132,789
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| 0.51
| ###
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2009-Nov-16 Mon
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2009-Nov-13 Fri
| 0.525
| 0.525
| ###
| 0.52
| 142,627
| ###
| 22.7
| 22.7
| 0.0 |
2009-Nov-12 Thu
| 0.52
| 0.53
| 0.52
| 0.525
| 297,754
| 156,320
| 79.7
| 79.7
| 0.0 |
2009-Nov-11 Wed
| ###
| ###
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-10 Tue
| 0.54
| 0.55
| 0.54
| 0.54
| 247,241
| 134,746
| 70.3
| 70.3
| 0.0 |
2009-Nov-09 Mon
| ###
| ###
| 0.53
| ###
| 56,827
| 15,059
| 60.0
| 60.0
| 0.0 |
2009-Nov-06 Fri
| 0.53
| 0.54
| 0.53
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2009-Nov-05 Thu
| 0.51
| 0.52
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| 0.51
| 0.51
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2009-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| ###
| ###
| ###
| 0.51
| 143,573
| 0
| 71.6
| 71.6
| ### |
2009-Oct-30 Fri
| 0.51
| 0.53
| 0.51
| ###
| 544,521
| 283,150
| ###
| ###
| 0.0 |
2009-Oct-29 Thu
| 0.5
| 0.51
| 0.49
| 0.51
|
|
| ###
| ###
| ### |
2009-Oct-28 Wed
| 0.51
| 0.51
| 0.5
| 0.51
| 482,256
| ###
| ###
| ###
| ### |
2009-Oct-27 Tue
| ###
| ###
| 0.51
| 0.51
| 86,388
| 22,028
| ###
| ###
| ### |
2009-Oct-26 Mon
| 0.52
| 0.525
| 0.52
| 0.52
| 18,370
| ###
| 70.3
| 70.3
| 0.0 |
2009-Oct-23 Fri
| 0.525
| 0.525
| 0.52
| 0.52
|
|
| 29.0
| 29.0
| 0.0 |
2009-Oct-22 Thu
| 0.525
| 0.53
| 0.52
| 0.52
| 71,955
| 37,776
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| 80.0
| 80.0
| 0.0 |
2009-Oct-20 Tue
| 0.53
| 0.54
| 0.53
| 0.53
| 143,729
| ###
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| ###
| ###
| 0.525
| 0.525
|
|
| 24.6
| 24.6
| 0.0 |
2009-Oct-16 Fri
| 0.55
| 0.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| 0.55
| 0.555
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2009-Oct-14 Wed
| 0.555
| 0.555
| 0.54
| 0.54
|
|
| 13.5
| 13.5
| 0.0 |
2009-Oct-13 Tue
| ###
| 0.55
| ###
| 0.55
| 279,557
| 76,878
| ###
| ###
| ### |
2009-Oct-12 Mon
| 0.55
| 0.55
| 0.53
| 0.53
| 617,582
| ###
| 12.6
| 12.6
| 0.0 |
2009-Oct-09 Fri
| 0.555
| 0.56
| 0.555
| 0.555
|
|
| ###
| ###
| ### |
2009-Oct-08 Thu
| 0.57
| 0.57
| 0.555
| 0.555
| 42,448
| 23,877
| ###
| ###
| ### |
2009-Oct-07 Wed
| 0.57
| 0.57
| 0.56
| 0.57
|
|
| 64.1
| 64.1
| ### |
2009-Oct-06 Tue
| 0.56
| 0.575
| 0.555
| 0.57
|
|
| ###
| ###
| ### |
2009-Oct-05 Mon
| 0.54
| 0.545
| 0.54
| 0.545
|
|
| 77.3
| 77.3
| 0.0 |
2009-Oct-02 Fri
| 0.56
| 0.56
| 0.54
| 0.555
| 159,976
| 87,986
| 34.6
| 34.6
| ### |
2009-Oct-01 Thu
| ###
| 0.57
| 0.55
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2009-Sep-30 Wed
| 0.575
| 0.575
| ###
| 0.57
| 48,074
| 13,821
| ###
| ###
| ### |
2009-Sep-29 Tue
| 0.57
| 0.575
| ###
| 0.575
| 275,283
| 79,143
| 75.2
| 75.2
| ### |
2009-Sep-28 Mon
| 0.55
| 0.58
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
2009-Sep-25 Fri
| 0.54
| 0.56
| 0.51
| 0.545
|
|
| 73.0
| 73.0
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| ###
| ###
| 117,224
| 0
| 34.0
| 34.0
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| ###
| ###
| 242,246
| 0
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| ###
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| 0.655
| 0.655
| ###
| ###
| 100,150
| ###
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
| 37,350
| 0
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| 0.645
| ###
| ###
| ###
| 144,774
| 0
| 65.3
| 65.3
| 0.0 |
2009-Sep-15 Tue
| 0.625
| 0.645
| 0.625
| 0.645
| 205,522
| ###
| ###
| ###
| ### |
2009-Sep-14 Mon
| ###
| ###
| ###
| 0.625
| 119,278
| 0
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2009-Sep-10 Thu
| ###
| ###
| ###
| ###
| 150,459
| 0
| 74.7
| 74.7
| 0.0 |
2009-Sep-09 Wed
| ###
| ###
| 0.59
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2009-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2009-Sep-07 Mon
| ###
| ###
| ###
| ###
| 22,778
| 0
| 23.9
| 23.9
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
| 212,570
| 0
| 72.5
| 72.5
| 0.0 |
2009-Sep-03 Thu
| ###
| ###
| 0.585
| ###
| 201,172
| 58,842
| ###
| ###
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2009-Sep-01 Tue
| 0.645
| 0.645
| 0.625
| ###
| 127,675
| 81,073
| 31.5
| 31.5
| 0.0 |
2009-Aug-31 Mon
| 0.645
| ###
| ###
| ###
| 39,120
| 0
| 83.2
| 83.2
| 0.0 |
2009-Aug-28 Fri
| 0.655
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| ###
| 25,684
| 0
| 70.1
| 70.1
| 0.0 |
2009-Aug-26 Wed
| 0.655
| ###
| ###
| ###
| 281,829
| 0
| 26.6
| 26.6
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2009-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2009-Aug-20 Thu
| ###
| ###
| 0.625
| 0.625
| 727,427
| 227,320
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| 0.655
| ###
| 0.655
| 0.655
| 787,521
| ###
| ###
| ###
| ### |
2009-Aug-18 Tue
| 0.625
| ###
| 0.625
| ###
| 323,984
| 101,245
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| ###
| ###
| 0.645
| ###
| 640,342
| ###
| 7.3
| 7.3
| 0.0 |
2009-Aug-14 Fri
| 0.685
| ###
| ###
| 0.685
| 466,452
| 0
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| 0.675
| ###
| ###
| ###
| 240,787
| 0
| 23.6
| 23.6
| 0.0 |
2009-Aug-12 Wed
| ###
| 0.655
| ###
| 0.655
|
|
| 72.3
| 72.3
| ### |
2009-Aug-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| ###
| ###
| 189,881
| 0
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 78.4
| 78.4
| ### |
2009-Aug-04 Tue
| 0.7
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2009-Aug-03 Mon
| 0.7
| 0.7
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| ###
| ###
| ###
| ###
| 6,342,751
| 0
| 65.1
| 65.1
| 0.0 |
2009-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| 0.685
| 0.685
| 0.675
| 0.675
|
|
| 23.1
| 23.1
| 0.0 |
2009-Jul-28 Tue
| ###
| 0.7
| ###
| ###
| 783,080
| 274,078
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| ###
| 0.685
| ###
| ###
| 1,412,372
| ###
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| 0.685
| ###
| 0.675
| 3,967,329
| ###
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| ###
| 0.625
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2009-Jul-22 Wed
| 0.56
| ###
| 0.56
| ###
| 1,524,541
| 426,871
| 96.1
| 96.1
| 0.0 |
2009-Jul-21 Tue
| 0.575
| 0.575
| 0.56
| 0.56
|
|
| 17.0
| 17.0
| ### |
2009-Jul-20 Mon
| 0.57
| 0.575
| 0.555
| 0.555
| 55,650
| 31,442
| ###
| ###
| ### |
2009-Jul-17 Fri
| 0.555
| 0.57
| 0.55
| 0.57
| 1,856,970
| ###
| ###
| ###
| ### |
2009-Jul-16 Thu
| 0.55
| 0.55
| 0.525
| 0.54
| 891,381
| ###
| 21.8
| 21.8
| 0.0 |
2009-Jul-15 Wed
| 0.54
| 0.545
| ###
| 0.54
|
|
| 62.4
| 62.4
| 0.0 |
2009-Jul-14 Tue
| 0.545
| 0.545
| ###
| 0.545
| 121,077
| ###
| 64.7
| 64.7
| 0.0 |
2009-Jul-13 Mon
| ###
| 0.54
| ###
| ###
| 88,158
| ###
| 81.4
| 81.4
| 0.0 |
2009-Jul-10 Fri
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2009-Jul-09 Thu
| 0.525
| ###
| 0.525
| 0.525
| 172,529
| 45,288
| 66.8
| 66.8
| 0.0 |
2009-Jul-08 Wed
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| 0.53
| ###
| 0.525
| ###
| 73,679
| 19,340
| 81.9
| 81.9
| 0.0 |
2009-Jul-06 Mon
| 0.53
| 0.53
| 0.525
| 0.53
| 42,540
| ###
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| 0.545
| 0.545
| 0.525
| 0.54
|
|
| 22.7
| 22.7
| 0.0 |
2009-Jul-02 Thu
| 0.54
| 0.55
| 0.54
| 0.545
| 71,858
| ###
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| ###
| 0.54
| ###
| 0.54
|
|
| 76.4
| 76.4
| 0.0 |
2009-Jun-30 Tue
| ###
| 0.54
| ###
| ###
| 144,486
| ###
| 70.2
| 70.2
| 0.0 |
2009-Jun-29 Mon
| 0.525
| ###
| 0.52
| ###
| 57,374
| ###
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| 0.52
| 0.52
| 306,980
| ###
| 18.6
| 18.6
| 0.0 |
2009-Jun-25 Thu
| 0.54
| 0.54
| ###
| 0.54
|
|
| 67.5
| 67.5
| 0.0 |
2009-Jun-24 Wed
| 0.54
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| 0.525
| 0.53
| ###
| 0.53
| 219,388
| ###
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| 29.1
| 29.1
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| 0.54
| 0.545
| 0.53
| 0.53
|
|
| 27.8
| 27.8
| 0.0 |
2009-Jun-17 Wed
| 0.54
| 0.545
| 0.53
| 0.545
|
|
| 79.7
| 79.7
| 0.0 |
2009-Jun-16 Tue
| 0.55
| 0.55
| 0.545
| 0.545
|
|
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| 0.53
| 0.57
| 0.53
| 0.56
| 321,655
| ###
| 92.7
| 92.7
| ### |
2009-Jun-12 Fri
| 0.51
| 0.53
| 0.51
| 0.52
| 377,888
| ###
| 76.7
| 76.7
| 0.0 |
2009-Jun-11 Thu
| 0.52
| 0.52
| 0.485
| 0.49
| 430,650
| ###
| 6.4
| 6.4
| ### |
2009-Jun-10 Wed
| 0.52
| 0.53
| ###
| 0.525
|
|
| 71.8
| 71.8
| 0.0 |
2009-Jun-09 Tue
| 0.545
| 0.56
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| 0.59
| 0.59
| 0.545
| 0.55
|
|
| 5.5
| 5.5
| ### |
2009-Jun-04 Thu
| ###
| ###
| ###
| 0.57
| 677,386
| 0
| ###
| ###
| ### |
2009-Jun-03 Wed
| ###
| ###
| ###
| ###
| 520,149
| 0
| 13.1
| 13.1
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| ###
| ###
| 381,652
| 0
| 11.6
| 11.6
| 0.0 |
2009-Jun-01 Mon
| ###
| 0.725
| ###
| ###
| 753,222
| 273,042
| ###
| ###
| 0.0 |
2009-May-29 Fri
| 0.7
| 0.7
| ###
| ###
| 2,375,448
| ###
| ###
| ###
| 0.0 |
2009-May-28 Thu
| 0.83
| 0.86
| ###
| 0.845
|
|
| 81.1
| 81.1
| ### |
2009-May-27 Wed
| ###
| 0.83
| 0.785
| 0.81
| 12,307,328
| ###
| ###
| ###
| 0.1 |
2009-May-26 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2009-May-25 Mon
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2009-May-22 Fri
| 0.5
| 0.52
| 0.5
| 0.52
| 153,480
| 78,274
| 89.4
| 89.4
| 0.0 |
2009-May-21 Thu
| 0.49
| 0.49
| 0.475
| 0.49
|
|
| 70.4
| 70.4
| ### |
2009-May-20 Wed
| 0.49
| 0.5
| 0.49
| 0.49
| 28,741
| 14,226
| 74.2
| 74.2
| ### |
2009-May-19 Tue
| ###
| ###
| ###
| 0.47
| 243,642
| 0
| 11.2
| 11.2
| ### |
2009-May-18 Mon
| 0.49
| 0.49
| 0.47
| 0.49
|
|
| 78.3
| 78.3
| ### |
2009-May-15 Fri
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 70.1
| 70.1
| ### |
2009-May-14 Thu
| ###
| ###
| 0.46
| 0.46
| 210,155
| ###
| ###
| ###
| 0.0 |
2009-May-13 Wed
| 0.51
| 0.51
| ###
| 0.51
|
|
| 70.4
| 70.4
| ### |
2009-May-12 Tue
| 0.53
| 0.53
| ###
| ###
| 376,646
| ###
| 7.4
| 7.4
| 0.0 |
2009-May-11 Mon
| 0.53
| 0.57
| 0.53
| ###
| 639,470
| ###
| 71.9
| 71.9
| 0.0 |
2009-May-08 Fri
| 0.485
| 0.5
| 0.475
| 0.5
|
|
| ###
| ###
| 0.0 |
2009-May-07 Thu
| 0.5
| 0.51
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2009-May-06 Wed
| 0.47
| 0.485
| 0.47
| 0.48
| 814,779
| 389,056
| 83.1
| 83.1
| 0.0 |
2009-May-05 Tue
| 0.43
| 0.46
| 0.43
| 0.44
| 776,653
| ###
| 77.8
| 77.8
| ### |
2009-May-04 Mon
| ###
| 0.41
| 0.385
| 0.4
|
|
| ###
| ###
| 0.0 |
2009-May-01 Fri
| 0.375
| ###
| 0.375
| 0.385
|
|
| 81.8
| 81.8
| 0.0 |
2009-Apr-30 Thu
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2009-Apr-29 Wed
| ###
| ###
| 0.355
| ###
| 17,520
| ###
| 64.1
| 64.1
| 0.0 |
2009-Apr-28 Tue
| 0.355
| 0.375
| ###
| ###
| 118,040
| ###
| ###
| ###
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| 0.345
| 0.345
|
|
| 16.7
| 16.7
| 0.0 |
2009-Apr-24 Fri
| 0.355
| 0.355
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| 0.355
| 0.355
| 0.345
| 0.355
| 677,646
| 237,176
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| 0.355
| ###
| ###
| ###
| 248,575
| 0
| 27.3
| 27.3
| 0.0 |
2009-Apr-21 Tue
| ###
| ###
| ###
| ###
| 305,647
| 0
| 74.0
| 74.0
| 0.0 |
2009-Apr-20 Mon
| ###
| ###
| 0.355
| ###
| 383,648
| ###
| 28.4
| 28.4
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2009-Apr-16 Thu
| 0.355
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-15 Wed
| ###
| ###
| ###
| ###
| 229,247
| 0
| 14.4
| 14.4
| 0.0 |
2009-Apr-14 Tue
| ###
| 0.355
| ###
| ###
| 216,280
| 38,389
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| ###
| ###
| ###
| ###
| 96,858
| 0
| 11.8
| 11.8
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
| 229,644
| 0
| 23.1
| 23.1
| 0.0 |
2009-Apr-07 Tue
| 0.375
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| ###
| 0.4
| ###
| 0.4
|
|
| 91.9
| 91.9
| 0.0 |
2009-Apr-03 Fri
| ###
| 0.41
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2009-Apr-02 Thu
| 0.385
| ###
| 0.385
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2009-Apr-01 Wed
| 0.375
| 0.385
| ###
| 0.385
| 108,584
| ###
| ###
| ###
| 0.0 |
2009-Mar-31 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2009-Mar-30 Mon
| ###
| 0.425
| 0.4
| 0.41
|
|
| 77.8
| 77.8
| ### |
2009-Mar-27 Fri
| 0.46
| 0.46
| 0.42
| 0.42
| 367,547
| 161,720
| ###
| ###
| ### |
2009-Mar-26 Thu
| 0.41
| 0.445
| ###
| 0.44
|
|
| 90.0
| 90.0
| ### |
2009-Mar-25 Wed
| 0.325
| ###
| 0.325
| 0.345
|
|
| 89.8
| 89.8
| 0.0 |
2009-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| 0.325
| ###
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
| 938,152
| 0
| 1.9
| 1.9
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
| 331,984
| 0
| 87.9
| 87.9
| 0.0 |
2009-Mar-17 Tue
| ###
| 0.385
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2009-Mar-16 Mon
| 0.41
| 0.42
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| 0.42
| 0.42
| ###
| 0.42
|
|
| 60.1
| 60.1
| ### |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-11 Wed
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 3,426
| ###
| ###
| ###
| ### |
2009-Mar-06 Fri
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2009-Mar-05 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 73.5
| 73.5
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| 0.4
| 0.4
| 0.385
| 0.385
|
|
| 21.5
| 21.5
| 0.0 |
2009-Feb-27 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-Feb-26 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| 86.0
| 86.0
| 0.0 |
2009-Feb-25 Wed
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2009-Feb-24 Tue
| ###
| ###
| 0.4
| 0.41
| 111,979
| ###
| 10.7
| 10.7
| ### |
2009-Feb-23 Mon
| ###
| ###
| 0.44
| 0.44
| 238,142
| ###
| ###
| ###
| ### |
2009-Feb-20 Fri
| 0.48
| 0.51
| 0.45
| 0.51
| 161,088
| 77,322
| 95.0
| 95.0
| ### |
2009-Feb-19 Thu
| 0.5
| ###
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| 0.55
| 0.55
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2009-Feb-17 Tue
| ###
| 0.59
| 0.54
| 0.59
|
|
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| 0.48
| 0.53
| 0.455
| 0.51
| 829,053
| ###
| ###
| ###
| ### |
2009-Feb-13 Fri
| 0.83
| 0.83
| 0.77
| 0.77
| 211,142
| ###
| 3.7
| 3.7
| 0.1 |
2009-Feb-12 Thu
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| 67.1
| 67.1
| ### |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
| 112,786
| 0
| ###
| ###
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2009-Jan-29 Thu
| 1.025
| 1.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
| 127,971
| 0
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
| 984
| 0
| 76.2
| 76.2
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
| 250
| 0
| 76.0
| 76.0
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| 1.125
| 1.125
| 8,970
| 5,045
| 30.8
| 30.8
| ### |
2009-Jan-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| ###
| ###
| 39,049
| 0
| 84.1
| 84.1
| 0.0 |
2009-Jan-05 Mon
| 1.085
| 1.085
| 1.085
| 1.085
|
|
| ###
| ###
| 0.1 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
| 1
| 0
| 63.7
| 63.7
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
| 2,321
| 0
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2008-Dec-15 Mon
| 1.085
| 1.085
| 1.085
| 1.085
| 0
|
|
|
| 0.1 |
2008-Dec-12 Fri
| 1.085
| 1.085
| 1.085
| 1.085
| 0
|
|
|
| 0.1 |
2008-Dec-11 Thu
| 1.085
| 1.085
| 1.085
| 1.085
|
|
| ###
| ###
| 0.1 |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
| 188,255
| 0
| 66.9
| 66.9
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| 1.125
| 1.125
| 1.125
| 1.125
| 0
|
|
|
| ### |
2008-Dec-04 Thu
| ###
| ###
| 1.125
| 1.125
|
|
| ###
| ###
| ### |
2008-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2008-Dec-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| 1.24
| 1.24
| ###
| ###
| 7,653
| 4,744
| 6.2
| 6.2
| 0.0 |
2008-Nov-19 Wed
| 1.2
| 1.24
| 1.2
| 1.24
| 11,141
| ###
| ###
| ###
| 0.1 |
2008-Nov-18 Tue
| 1.22
| 1.22
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2008-Nov-17 Mon
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| 82.1
| 82.1
| 0.1 |
2008-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| 1.21
| 1.21
| 1.21
| 1.21
| 0
|
|
|
| ### |
2008-Nov-12 Wed
| 1.21
| 1.21
| 1.21
| 1.21
| 0
|
|
|
| ### |
2008-Nov-11 Tue
| 1.21
| 1.21
| 1.21
| 1.21
| 45,957
| ###
| ###
| ###
| ### |
2008-Nov-10 Mon
| 1.27
| 1.27
| 1.27
| 1.27
| 1,970
| ###
| ###
| ###
| ### |
2008-Nov-07 Fri
| 1.27
| 1.27
| 1.27
| 1.27
| 0
|
|
|
| ### |
2008-Nov-06 Thu
| 1.27
| 1.27
| 1.27
| 1.27
|
|
| 81.2
| 81.2
| ### |
2008-Nov-05 Wed
| 1.26
| 1.26
| 1.26
| 1.26
|
|
| 66.3
| 66.3
| ### |
2008-Nov-04 Tue
| 1.26
| 1.26
| 1.26
| 1.26
| 0
|
|
|
| ### |
2008-Nov-03 Mon
| 1.26
| 1.26
| 1.26
| 1.26
| 0
|
|
|
| ### |
2008-Oct-31 Fri
| 1.26
| 1.26
| 1.26
| 1.26
|
|
| 63.1
| 63.1
| ### |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2008-Oct-29 Wed
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-Oct-28 Tue
| ###
| 1.185
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2008-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| 1.175
| 1.175
|
|
| 41.4
| 41.4
| ### |
2008-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2008-Oct-20 Mon
| 1.21
| 1.21
| ###
| 1.21
| 71,843
| ###
| ###
| ###
| ### |
2008-Oct-17 Fri
| 1.24
| 1.24
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-Oct-16 Thu
| 1.27
| 1.27
| 1.26
| 1.26
| 264,524
| 334,622
| 47.1
| 47.1
| ### |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| 1.22
| ###
| 1.2
| 1.2
| 35,381
| 21,228
| 26.8
| 26.8
| 0.1 |
2008-Oct-10 Fri
| ###
| ###
| ###
| ###
| 2,166,888
| 0
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| ###
| ###
| 40,951
| 0
| 86.0
| 86.0
| 0.0 |
2008-Oct-06 Mon
| 1.385
| 1.385
| 1.385
| 1.385
| 2,421
| 3,353
| 88.9
| 88.9
| 0.1 |
2008-Oct-03 Fri
| 1.4
| 1.45
| 1.385
| 1.45
|
|
| ###
| ###
| ### |
2008-Oct-02 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2008-Oct-01 Wed
| ###
| 1.45
| ###
| 1.45
|
|
| ###
| ###
| ### |
2008-Sep-30 Tue
| 1.43
| 1.43
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2008-Sep-29 Mon
| ###
| 1.45
| ###
| ###
| 40,978
| ###
| 83.0
| 83.0
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| 1.45
| 1.45
| 1.4
| 1.4
| 501,454
| 714,571
| ###
| ###
| ### |
2008-Sep-23 Tue
| 1.42
| 1.42
| ###
| ###
| 20,040
| 14,228
| 20.5
| 20.5
| 0.0 |
2008-Sep-22 Mon
| 1.48
| 1.48
| 1.42
| 1.42
| 23,840
| ###
| 19.1
| 19.1
| ### |
2008-Sep-19 Fri
| 1.43
| 1.5
| 1.43
| 1.43
| 18,350
| 26,882
| 58.8
| 58.8
| 0.1 |
2008-Sep-18 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2008-Sep-17 Wed
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2008-Sep-16 Tue
| 1.41
| 1.43
| 1.41
| 1.43
|
|
| 75.5
| 75.5
| 0.1 |
2008-Sep-15 Mon
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 81.6
| 81.6
| ### |
2008-Sep-12 Fri
| 1.48
| 1.48
| 1.48
| 1.48
| 21,676
| 32,080
| ###
| ###
| 0.1 |
2008-Sep-11 Thu
| 1.45
| 1.48
| 1.45
| 1.46
|
|
| 82.9
| 82.9
| 0.1 |
2008-Sep-10 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2008-Sep-09 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 1,520
| ###
| ###
| ###
| ### |
2008-Sep-08 Mon
| 1.49
| 1.49
| 1.45
| 1.45
| 118,371
| ###
| ###
| ###
| ### |
2008-Sep-05 Fri
| 1.54
| 1.54
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2008-Sep-04 Thu
| 1.55
| 1.57
| 1.54
| 1.54
| 3,002,751
| 4,669,277
| 43.7
| 43.7
| ### |
2008-Sep-03 Wed
| 1.51
| 1.545
| 1.51
| 1.545
|
|
| ###
| ###
| ### |
2008-Sep-02 Tue
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2008-Sep-01 Mon
| 1.41
| 1.49
| 1.41
| 1.49
| 5,350
| 7,757
| 92.9
| 92.9
| ### |
2008-Aug-29 Fri
| ###
| ###
| 1.43
| 1.43
| 9,788
| ###
| 26.3
| 26.3
| 0.1 |
2008-Aug-28 Thu
| 1.45
| 1.45
| 1.41
| 1.44
|
|
| ###
| ###
| 0.1 |
2008-Aug-27 Wed
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| 71.1
| 71.1
| 0.1 |
2008-Aug-26 Tue
| 1.47
| 1.48
| 1.47
| 1.48
| 7,141
| ###
| 69.0
| 69.0
| 0.1 |
2008-Aug-25 Mon
| 1.47
| 1.47
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2008-Aug-22 Fri
| 1.52
| 1.52
| 1.48
| 1.48
| 174,746
| ###
| ###
| ###
| 0.1 |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
| 63,277
| 0
| 76.0
| 76.0
| 0.0 |
2008-Aug-20 Wed
| 1.52
| ###
| 1.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-19 Tue
| 1.5
| 1.55
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| ###
| ###
| 1.45
| 1.5
|
|
| ###
| ###
| 0.1 |
2008-Aug-15 Fri
| ###
| 1.71
| ###
| ###
| 51,626
| 44,140
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| 1.72
| 1.72
| ###
| ###
| 9,840
| ###
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| 1.7
| 1.74
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| 1.58
| ###
| 1.58
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2008-Aug-06 Wed
| 1.5
| ###
| 1.5
| 1.56
| 12,849
| ###
| 88.6
| 88.6
| ### |
2008-Aug-05 Tue
| 1.5
| 1.5
| 1.46
| 1.46
|
|
| 29.9
| 29.9
| 0.1 |
2008-Aug-04 Mon
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2008-Aug-01 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 74.2
| 74.2
| 0.1 |
2008-Jul-31 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-29 Tue
| 1.5
| 1.5
| 1.5
| 1.5
| 1,649
| 2,473
| 76.2
| 76.2
| 0.1 |
2008-Jul-28 Mon
| ###
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2008-Jul-24 Thu
| 1.58
| 1.58
| 1.58
| 1.58
| 128
| ###
| ###
| ###
| 0.1 |
2008-Jul-23 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-22 Tue
| 1.55
| 1.55
| 1.5
| 1.5
| 5,780
| ###
| 13.9
| 13.9
| 0.1 |
2008-Jul-21 Mon
| 1.525
| 1.525
| 1.525
| 1.525
| 7,980
| ###
| ###
| ###
| 0.1 |
2008-Jul-18 Fri
| 1.58
| 1.58
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2008-Jul-17 Thu
| ###
| ###
| 1.545
| 1.545
|
|
| 14.0
| 14.0
| ### |
2008-Jul-16 Wed
| 1.51
| ###
| 1.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| 1.53
| 1.53
| 1.53
| 1.53
|
|
| 81.1
| 81.1
| ### |
2008-Jul-14 Mon
| 1.5
| 1.5
| 1.5
| 1.5
| 2,529,551
| 3,794,326
| 78.0
| 78.0
| 0.1 |
2008-Jul-11 Fri
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| 65.3
| 65.3
| 0.1 |
2008-Jul-10 Thu
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 73.4
| 73.4
| 0.1 |
2008-Jul-09 Wed
| 1.5
| 1.5
| 1.46
| 1.46
|
|
| 22.4
| 22.4
| 0.1 |
2008-Jul-08 Tue
| 1.47
| 1.47
| 1.47
| 1.47
|
|
| 81.0
| 81.0
| ### |
2008-Jul-07 Mon
| 1.47
| 1.47
| 1.47
| 1.47
| 2,300,720
| 3,382,058
| 75.4
| 75.4
| ### |
2008-Jul-04 Fri
| 1.5
| 1.5
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2008-Jul-03 Thu
| 1.51
| ###
| 1.48
| 1.48
|
|
| 34.7
| 34.7
| 0.1 |
2008-Jul-02 Wed
| 1.525
| 1.54
| 1.525
| 1.54
| 54,871
| 84,089
| 76.3
| 76.3
| ### |
2008-Jul-01 Tue
| 1.525
| 1.525
| 1.525
| 1.525
| 5,487
| ###
| 72.7
| 72.7
| 0.1 |
2008-Jun-30 Mon
| 1.52
| 1.54
| 1.5
| 1.525
|
|
| 67.5
| 67.5
| 0.1 |
2008-Jun-27 Fri
| 1.54
| 1.54
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2008-Jun-26 Thu
| ###
| 1.57
| ###
| 1.57
|
|
| 64.8
| 64.8
| 0.1 |
2008-Jun-25 Wed
| 1.56
| 1.57
| 1.55
| 1.57
| 64,557
| ###
| ###
| ###
| 0.1 |
2008-Jun-24 Tue
| 1.51
| 1.57
| 1.5
| 1.5
| 109,329
| 167,820
| ###
| ###
| 0.1 |
2008-Jun-23 Mon
| ###
| 1.525
| 1.5
| 1.5
| 47,755
| 72,229
| 39.1
| 39.1
| 0.1 |
2008-Jun-20 Fri
| 1.56
| ###
| 1.51
| 1.52
| 25,745
| ###
| 23.0
| 23.0
| 0.1 |
2008-Jun-19 Thu
| 1.625
| 1.625
| ###
| 1.55
| 296,971
| 241,288
| ###
| ###
| ### |
2008-Jun-18 Wed
| 1.625
| ###
| 1.625
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2008-Jun-16 Mon
| 1.57
| 1.625
| 1.57
| ###
| 27,827
| 44,453
| 84.2
| 84.2
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| ###
| ###
| 40,577
| 0
| 39.4
| 39.4
| 0.0 |
2008-Jun-12 Thu
| 1.72
| 1.755
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2008-Jun-11 Wed
| 1.77
| ###
| ###
| 1.725
|
|
| ###
| ###
| ### |
2008-Jun-10 Tue
| 1.8
| ###
| 1.76
| 1.77
| 23,454
| ###
| ###
| ###
| ### |
2008-Jun-06 Fri
| 1.79
| 1.79
| 1.79
| 1.79
|
|
| 72.2
| 72.2
| 0.1 |
2008-Jun-05 Thu
| 1.87
| 1.87
| 1.845
| 1.85
|
|
| 37.3
| 37.3
| 0.1 |
2008-Jun-04 Wed
| ###
| ###
| 1.84
| ###
| 72,872
| 67,042
| 39.3
| 39.3
| 0.0 |
2008-Jun-03 Tue
| 1.88
| ###
| 1.87
| ###
| 205,227
| 191,887
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| 1.87
| 1.87
| 1.85
| 1.87
|
|
| 73.2
| 73.2
| ### |
2008-May-30 Fri
| ###
| ###
| 1.82
| 1.87
|
|
| 14.9
| 14.9
| ### |
2008-May-29 Thu
| 1.79
| 1.82
| 1.785
| 1.82
|
|
| 77.5
| 77.5
| ### |
2008-May-28 Wed
| 1.82
| 1.82
| 1.79
| 1.79
|
|
| 32.2
| 32.2
| 0.1 |
2008-May-27 Tue
| 1.86
| 1.86
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2008-May-26 Mon
| 1.86
| 1.87
| 1.86
| 1.87
| 5,343
| ###
| 76.6
| 76.6
| ### |
2008-May-23 Fri
| 1.85
| 1.86
| 1.84
| 1.86
| 78,355
| 144,956
| 72.1
| 72.1
| 0.1 |
2008-May-22 Thu
| ###
| ###
| 1.85
| 1.85
| 1,321
| 1,221
| 15.3
| 15.3
| 0.1 |
2008-May-21 Wed
| ###
| ###
| ###
| ###
| 8,472
| 0
| 67.7
| 67.7
| 0.0 |
2008-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2008-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2008-May-16 Fri
| 2.2
| 2.2
| ###
| ###
| 321,285
| ###
| 23.3
| 23.3
| 0.0 |
2008-May-15 Thu
| ###
| 2.2
| ###
| ###
| 178,885
| 196,773
| 65.0
| 65.0
| 0.0 |
2008-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2008-May-13 Tue
| ###
| ###
| ###
| ###
| 663,247
| 0
| ###
| ###
| 0.0 |
2008-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2008-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-08 Thu
| 2.22
| 2.22
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2008-May-07 Wed
| 2.25
| ###
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2008-May-06 Tue
| 2.25
| 2.25
| 2.25
| 2.25
| 555
| 1,248
| ###
| ###
| ### |
2008-May-05 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| ###
| 261,874
| 0
| 82.0
| 82.0
| 0.0 |
2008-May-01 Thu
| 2
| 2
| 2
| 2
|
|
| 67.3
| 67.3
| 0.1 |
2008-Apr-30 Wed
| 2
| ###
| ###
| ###
| 138,582
| 0
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| ###
| 2
| 81,843
| 0
| 19.0
| 19.0
| 0.1 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
| 9,079
| 0
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 67,044
| 0
| 82.3
| 82.3
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
| 3,127,475
| 0
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| 1.83
| ###
| 1.83
| 1.88
| 56,779
| 51,952
| ###
| ###
| 0.1 |
2008-Apr-15 Tue
| 1.8
| 1.87
| 1.8
| 1.85
| 98,283
| 180,349
| 83.9
| 83.9
| 0.1 |
2008-Apr-14 Mon
| 1.88
| ###
| 1.88
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
| 157,143
| 0
| 26.4
| 26.4
| 0.0 |
2008-Apr-09 Wed
| 2
| 2
| ###
| ###
| 8,950
| 8,950
| 30.0
| 30.0
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
| 662,654
| 0
| 36.4
| 36.4
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
| 574,882
| 0
| 74.2
| 74.2
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
| 730,742
| 0
| 22.8
| 22.8
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| 2
| 189,581
| 0
| 14.2
| 14.2
| 0.1 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
| 1,773,129
| 0
| 17.6
| 17.6
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| ###
| 911,727
| 0
| 70.3
| 70.3
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
| 23,080
| 0
| 73.5
| 73.5
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
| 1,038,575
| 0
| 69.1
| 69.1
| 0.0 |
2008-Mar-18 Tue
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
| 76,527
| 0
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| 2.21
| 2.21
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2008-Mar-13 Thu
| 2.24
| 2.24
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2008-Mar-12 Wed
| 2.25
| 2.25
| 2.23
| 2.24
|
|
| 38.4
| 38.4
| ### |
2008-Mar-11 Tue
| 2.2
| 2.2
| ###
| 2.2
|
|
| 76.9
| 76.9
| 0.2 |
2008-Mar-10 Mon
| 2.2
| 2.23
| 2.2
| 2.21
| 1,270,022
| ###
| 79.1
| 79.1
| 0.2 |
2008-Mar-07 Fri
| 2.25
| 2.26
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2008-Mar-06 Thu
| 2.25
| 2.25
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2008-Mar-05 Wed
| 2.25
| ###
| ###
| 2.2
| 26,840
| 0
| ###
| ###
| 0.2 |
2008-Mar-04 Tue
| 2.25
| 2.25
| 2.25
| 2.25
| 870
| 1,957
| ###
| ###
| ### |
2008-Mar-03 Mon
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2008-Feb-29 Fri
| 2.26
| 2.26
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2008-Feb-28 Thu
| 2.21
| 2.26
| 2.21
| 2.24
|
|
| ###
| ###
| ### |
2008-Feb-27 Wed
| 2.4
| 2.4
| 2.25
| 2.25
| 9,945
| 23,122
| 5.1
| 5.1
| ### |
2008-Feb-26 Tue
| 2.23
| 2.27
| 2.21
| 2.27
|
|
| 80.4
| 80.4
| 0.2 |
2008-Feb-25 Mon
| 2.23
| 2.23
| 2.21
| 2.22
| 24,858
| 55,184
| 36.1
| 36.1
| 0.2 |
2008-Feb-22 Fri
| 2.26
| 2.26
| 2.26
| 2.26
| 208,372
| 470,920
| ###
| ###
| ### |
2008-Feb-21 Thu
| 2.25
| 2.25
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2008-Feb-20 Wed
| ###
| ###
| 2.28
| 2.28
| 2,328,345
| ###
| ###
| ###
| 0.2 |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
| 1,159,479
| 0
| 27.5
| 27.5
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
| 207,052
| 0
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
| 48,127
| 0
| 32.8
| 32.8
| 0.0 |
2008-Feb-14 Thu
| 2.4
| 2.4
| ###
| ###
| 65,829
| ###
| 9.9
| 9.9
| 0.0 |
2008-Feb-13 Wed
| 2.43
| 2.43
| 2.4
| 2.4
|
|
| 33.9
| 33.9
| ### |
2008-Feb-12 Tue
| 2.51
| 2.51
| 2.48
| 2.48
|
|
| 32.9
| 32.9
| 0.2 |
2008-Feb-11 Mon
| 2.54
| 2.54
| 2.54
| 2.54
| 212,741
| ###
| 81.6
| 81.6
| ### |
2008-Feb-08 Fri
| 2.54
| 2.54
| 2.54
| 2.54
|
|
| 65.7
| 65.7
| ### |
2008-Feb-07 Thu
| ###
| ###
| 2.54
| 2.54
| 5,826
| ###
| ###
| ###
| ### |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2008-Feb-05 Tue
| 2.55
| 2.59
| 2.5
| 2.59
| 25,654
| 65,289
| 82.4
| 82.4
| 0.2 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
| 3,986
| 0
| 70.4
| 70.4
| 0.0 |
2008-Feb-01 Fri
| 2.5
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| 2.47
| 2.47
| 2.44
| 2.44
| 261,388
| ###
| ###
| ###
| 0.2 |
2008-Jan-30 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2008-Jan-29 Tue
| ###
| ###
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2008-Jan-25 Fri
| ###
| ###
| 2.5
| ###
| 21,074
| 26,342
| 48.0
| 48.0
| 0.0 |
2008-Jan-24 Thu
| 2.59
| 2.59
| 2.5
| 2.5
| 4,883
| 12,427
| 17.4
| 17.4
| 0.2 |
2008-Jan-23 Wed
| ###
| 2.71
| 2.45
| 2.49
| 39,277
| ###
| ###
| ###
| 0.2 |
2008-Jan-22 Tue
| 2.5
| ###
| 2.45
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2008-Jan-21 Mon
| 2.44
| 2.58
| 2.4
| 2.5
|
|
| 91.1
| 91.1
| 0.2 |
2008-Jan-18 Fri
| 2.47
| 2.55
| 2.45
| 2.55
|
|
| 87.6
| 87.6
| 0.2 |
2008-Jan-17 Thu
| 2.51
| 2.55
| 2.5
| 2.55
| 349,653
| 882,873
| ###
| ###
| 0.2 |
2008-Jan-16 Wed
| ###
| ###
| 2.5
| 2.54
| 18,643
| ###
| 33.2
| 33.2
| ### |
2008-Jan-15 Tue
| 2.7
| 2.7
| ###
| ###
| 22,647
| 30,573
| 28.5
| 28.5
| 0.0 |
2008-Jan-14 Mon
| 2.78
| 2.78
| 2.77
| 2.77
|
|
| 42.4
| 42.4
| 0.2 |
2008-Jan-11 Fri
| 2.85
| 2.85
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2008-Jan-10 Thu
| 2.84
| ###
| 2.84
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2008-Jan-09 Wed
| 2.79
| 2.84
| 2.78
| 2.84
| 19,255
| ###
| 83.2
| 83.2
| 0.2 |
2008-Jan-08 Tue
| 3
| 3
| 2.87
| 2.87
| 3,242
| ###
| 11.2
| 11.2
| ### |
2008-Jan-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-04 Fri
| 3
| 3
| 3
| 3
|
|
| 66.8
| 66.8
| 0.2 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
| 5,140
| 0
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2007-Dec-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
| 196,841
| 0
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
| 72,176
| 0
| 55.1
| 55.1
| 0.0 |
2007-Dec-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-11 Tue
| ###
| 3
| ###
| ###
| 35,857
| 53,785
| 34.8
| 34.8
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
| 9,988
| 0
| 81.9
| 81.9
| 0.0 |
2007-Dec-07 Fri
| 3
| 3
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2007-Dec-06 Thu
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
| 1,706,183
| 0
| 26.4
| 26.4
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
| 97,750
| 0
| 73.7
| 73.7
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
| 374,527
| 0
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| 2.88
| ###
| 1,391,347
| ###
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
| 168,242
| 0
| 35.0
| 35.0
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
| 2,228
| 0
| 75.9
| 75.9
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| 3
| 3
| 49,923
| 74,884
| 43.0
| 43.0
| 0.2 |
2007-Nov-20 Tue
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2007-Nov-19 Mon
| ###
| ###
| 3
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
| 144,084
| 0
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| 2.82
| ###
| 2.82
| ###
| 843,072
| ###
| 88.9
| 88.9
| 0.0 |
2007-Nov-12 Mon
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2007-Nov-09 Fri
| 2.85
| 2.85
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Nov-08 Thu
| 2.85
| 2.88
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2007-Nov-07 Wed
| 2.88
| 2.88
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2007-Nov-06 Tue
| 2.89
| ###
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2007-Nov-05 Mon
| ###
| ###
| 2.88
| 2.88
| 301,640
| ###
| ###
| ###
| 0.2 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
| 1,091,870
| 0
| 16.2
| 16.2
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 456,647
| 0
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| 3
| ###
| ###
| 43,125
| 64,687
| 81.2
| 81.2
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| 2.86
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2007-Oct-25 Thu
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| 3
| ###
| 190,426
| ###
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
| 81,855
| 0
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
| 3,250
| 0
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
| 341,159
| 0
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
| 95,186
| 0
| 66.6
| 66.6
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| 3
| ###
| ###
| 3
|
|
| 67.7
| 67.7
| 0.2 |
2007-Oct-05 Fri
| 3
| 3
| 3
| 3
|
|
| 62.8
| 62.8
| 0.2 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
| 6,350
| 0
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| 3
| 3
|
|
| 29.5
| 29.5
| 0.2 |
2007-Sep-28 Fri
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2007-Sep-26 Wed
| 3
| ###
| 3
| 3
| 16,423
| ###
| ###
| ###
| 0.2 |
2007-Sep-25 Tue
| 3
| 3
| 3
| 3
|
|
| 64.4
| 64.4
| 0.2 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
| 39,223
| 0
| 61.4
| 61.4
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
| 8,572
| 0
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
| 121,026
| 0
| 80.0
| 80.0
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 3
| ###
| 3
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| 3
| 3
|
|
| 26.4
| 26.4
| 0.2 |
2007-Sep-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
| 16,154
| 0
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
| 103,878
| 0
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
| 32,156
| 0
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
| 132,443
| 0
| 54.5
| 54.5
| 0.0 |
2007-Aug-30 Thu
| 3.24
| 3.24
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Aug-28 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2007-Aug-27 Mon
| ###
| 3.23
| ###
| 3.23
| 351,982
| 568,450
| ###
| ###
| ### |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
| 678,728
| 0
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 66.1
| 66.1
| 0.2 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
| 628,627
| 0
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
| 432,826
| 0
| 64.3
| 64.3
| 0.0 |
2007-Aug-20 Mon
| ###
| 3
| ###
| ###
| 254,888
| ###
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 3
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| ###
| ###
| 52,143
| 0
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
| 39,551
| 0
| 48.5
| 48.5
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
| 339,753
| 0
| 83.1
| 83.1
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
| 4,978
| 0
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 5,050
| 0
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
| 17,455
| 0
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| 3.2
| 3.25
| ###
| ###
| 117,448
| 190,853
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 1,081
| 3,459
| 90.9
| 90.9
| 0.2 |
2007-Jul-31 Tue
| 3.21
| ###
| 3.21
| 3.29
|
|
| ###
| ###
| ### |
2007-Jul-30 Mon
| 3.2
| 3.25
| ###
| 3.25
|
|
| 72.6
| 72.6
| 0.2 |
2007-Jul-27 Fri
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| 27.1
| 27.1
| 0.2 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2007-Jul-24 Tue
| 3.47
| 3.47
| ###
| ###
| 13,920
| 24,151
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| 3.44
| ###
| 3.42
| 46,085
| ###
| ###
| ###
| 0.2 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 70,774
| 0
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 2,270
| 0
| 72.1
| 72.1
| 0.0 |
2007-Jul-18 Wed
| 3.23
| ###
| 3.22
| 3.26
|
|
| 78.3
| 78.3
| 0.2 |
2007-Jul-17 Tue
| 3.23
| 3.24
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2007-Jul-16 Mon
| ###
| 3.21
| ###
| 3.2
| 12,553
| 20,147
| ###
| ###
| 0.2 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
| 269,943
| 0
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
| 229,029
| 0
| 23.5
| 23.5
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2007-Jul-09 Mon
| ###
| 3.2
| ###
| 3.2
| 50,126
| ###
| 82.1
| 82.1
| 0.2 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 26,688
| 0
| 31.6
| 31.6
| 0.0 |
2007-Jul-05 Thu
| ###
| 3.2
| ###
| 3.2
| 44,989
| 71,982
| 74.8
| 74.8
| 0.2 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
| 940,042
| 0
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 3.2
| 3.23
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| 3.2
|
|
| 13.3
| 13.3
| 0.2 |
2007-Jun-27 Wed
| ###
| ###
| 3.25
| 3.25
|
|
| 23.2
| 23.2
| 0.2 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2007-Jun-22 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 63.7
| 63.7
| 0.2 |
2007-Jun-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-20 Wed
| 3.42
| 3.46
| 3.42
| 3.46
|
|
| 70.4
| 70.4
| 0.2 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
| 154,386
| 0
| 78.4
| 78.4
| 0.0 |
2007-Jun-18 Mon
| 3.28
| ###
| 3.28
| ###
| 64,776
| ###
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
| 483
| 0
| 66.0
| 66.0
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 3.27
| ###
| 3.25
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2007-Jun-12 Tue
| 3.26
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| 3.28
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
| 33,482
| 0
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| 3.45
| ###
| 3.43
|
|
| 88.0
| 88.0
| 0.2 |
2007-Jun-05 Tue
| 3.43
| 3.43
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2007-Jun-04 Mon
| 3.46
| 3.47
| 3.45
| 3.46
| 44,173
| ###
| 66.3
| 66.3
| 0.2 |
2007-Jun-01 Fri
| 3.45
| 3.53
| 3.45
| 3.53
|
|
| 82.0
| 82.0
| 0.3 |
2007-May-31 Thu
| ###
| 3.47
| ###
| 3.45
|
|
| 78.6
| 78.6
| ### |
2007-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
| 122,388
| 0
| 32.9
| 32.9
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
| 1,678
| 0
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
| 50,624
| 0
| 29.8
| 29.8
| 0.0 |
2007-May-24 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2007-May-23 Wed
| ###
| 3.43
| ###
| 3.41
|
|
| 75.7
| 75.7
| ### |
2007-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-21 Mon
| ###
| ###
| 3.27
| 3.28
|
|
| 19.5
| 19.5
| 0.2 |
2007-May-18 Fri
| 3.29
| ###
| 3.29
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2007-May-17 Thu
| 3.26
| ###
| 3.25
| 3.28
| 103,274
| 167,820
| ###
| ###
| 0.2 |
2007-May-16 Wed
| 3.27
| 3.27
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2007-May-15 Tue
| 3.27
| 3.28
| 3.24
| 3.28
|
|
| ###
| ###
| 0.2 |
2007-May-14 Mon
| 3.27
| 3.27
| 3.25
| 3.26
|
|
| 35.3
| 35.3
| 0.2 |
2007-May-11 Fri
| 3.24
| 3.28
| 3.23
| 3.28
| 187,657
| 610,823
| 77.5
| 77.5
| 0.2 |
2007-May-10 Thu
| 3.26
| 3.27
| 3.25
| 3.25
| 134,484
| ###
| ###
| ###
| 0.2 |
2007-May-09 Wed
| 3.27
| 3.28
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
2007-May-08 Tue
| 3.29
| ###
| 3.28
| 3.29
| 225,229
| 369,375
| 71.5
| 71.5
| ### |
2007-May-07 Mon
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| 3.22
| 3.25
| 3.2
| 3.21
|
|
| 28.8
| 28.8
| ### |
2007-May-03 Thu
| 3.2
| 3.2
| ###
| ###
| 1,286,876
| ###
| 28.1
| 28.1
| 0.0 |
2007-May-02 Wed
| ###
| 3.2
| ###
| 3.2
| 56,657
| 90,651
| 89.5
| 89.5
| 0.2 |
2007-May-01 Tue
| 3.22
| 3.22
| 3.22
| 3.22
| 745,925
| 2,401,878
| ###
| ###
| 0.2 |
2007-Apr-30 Mon
| 3.26
| 3.26
| ###
| 3.22
| 183,774
| 299,551
| ###
| ###
| 0.2 |
2007-Apr-27 Fri
| 3.24
| 3.26
| 3.24
| 3.26
|
|
| ###
| ###
| 0.2 |
2007-Apr-26 Thu
| ###
| ###
| ###
| 3.24
|
|
| ###
| ###
| ### |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2007-Apr-23 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 69.8
| 69.8
| 0.2 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
| 665,589
| 0
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| 3.23
| 3.23
| 3.23
| 3.23
|
|
| 76.6
| 76.6
| ### |
2007-Apr-18 Wed
| ###
| 3.25
| ###
| 3.24
|
|
| ###
| ###
| ### |
2007-Apr-17 Tue
| 3.25
| 3.25
| 3.22
| 3.24
| 358,874
| 1,160,957
| 45.6
| 45.6
| ### |
2007-Apr-16 Mon
| 3.25
| 3.26
| 3.24
| 3.26
| 296,855
| 964,778
| 66.6
| 66.6
| 0.2 |
2007-Apr-13 Fri
| 3.22
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2007-Apr-12 Thu
| 3.23
| 3.25
| 3.23
| 3.25
|
|
| 68.7
| 68.7
| 0.2 |
2007-Apr-11 Wed
| 3.25
| 3.26
| 3.25
| 3.25
| 662,551
| ###
| ###
| ###
| 0.2 |
2007-Apr-10 Tue
| 3.22
| 3.25
| 3.22
| 3.25
|
|
| 69.9
| 69.9
| 0.2 |
2007-Apr-05 Thu
| 3.25
| 3.25
| 3.24
| 3.25
| 60,972
| 197,854
| ###
| ###
| 0.2 |
2007-Apr-04 Wed
| 3.2
| 3.28
| 3.2
| 3.25
|
|
| 76.4
| 76.4
| 0.2 |
2007-Apr-03 Tue
| 3.26
| 3.27
| ###
| 3.21
| 86,588
| 141,571
| 20.4
| 20.4
| ### |
2007-Apr-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-30 Fri
| 3.26
| 3.26
| 3.24
| 3.25
|
|
| 27.7
| 27.7
| 0.2 |
2007-Mar-29 Thu
| ###
| ###
| 3.22
| 3.25
|
|
| 16.3
| 16.3
| 0.2 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
| 73,956
| 0
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| 3.21
| ###
| 3.21
| ###
| 40,722
| 65,358
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| 3.23
| ###
| 3.23
|
|
| 85.8
| 85.8
| ### |
2007-Mar-23 Fri
| 3.25
| 3.25
| 3.23
| 3.24
|
|
| 32.5
| 32.5
| ### |
2007-Mar-22 Thu
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2007-Mar-21 Wed
| 3.24
| ###
| 3.24
| 3.25
| 1,044,643
| 1,692,321
| 75.2
| 75.2
| 0.2 |
2007-Mar-20 Tue
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2007-Mar-19 Mon
| 3.24
| 3.24
| 3.24
| 3.24
|
|
| 68.1
| 68.1
| ### |
2007-Mar-16 Fri
| 3.22
| 3.22
| 3.22
| 3.22
|
|
| 67.8
| 67.8
| 0.2 |
2007-Mar-15 Thu
| 3.21
| 3.22
| 3.2
| 3.21
| 62,185
| ###
| ###
| ###
| ### |
2007-Mar-14 Wed
| 3.2
| ###
| 3.2
| 3.2
| 221,248
| ###
| 73.7
| 73.7
| 0.2 |
2007-Mar-13 Tue
| 3.26
| 3.26
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| 3.27
| 3.28
| 3.27
| 3.28
|
|
| 67.2
| 67.2
| 0.2 |
2007-Mar-08 Thu
| 3.28
| 3.28
| 3.27
| 3.27
| 573,450
| 1,878,048
| 34.9
| 34.9
| ### |
2007-Mar-07 Wed
| 3.27
| ###
| 3.27
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2007-Mar-06 Tue
| 3.22
| ###
| 3.22
| 3.25
| 123,582
| ###
| 56.8
| 56.8
| 0.2 |
2007-Mar-05 Mon
| 3.24
| 3.24
| 3.23
| 3.23
|
|
| 63.4
| 63.4
| ### |
2007-Mar-02 Fri
| 3.24
| 3.24
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2007-Mar-01 Thu
| 3.25
| 3.26
| 3.25
| 3.26
| 253,623
| 825,542
| ###
| ###
| 0.2 |
2007-Feb-28 Wed
| 3.2
| 3.24
| 3.2
| 3.24
|
|
| 66.6
| 66.6
| ### |
2007-Feb-27 Tue
| 3.28
| ###
| 3.25
| 3.26
| 135,746
| 220,587
| 38.7
| 38.7
| 0.2 |
2007-Feb-26 Mon
| 3.29
| ###
| 3.29
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2007-Feb-23 Fri
| 3.25
| 3.28
| 3.25
| 3.27
|
|
| 71.3
| 71.3
| ### |
2007-Feb-22 Thu
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 66.1
| 66.1
| 0.2 |
2007-Feb-21 Wed
| 3.25
| 3.25
| 3.24
| 3.24
| 30,455
| 98,826
| ###
| ###
| ### |
2007-Feb-20 Tue
| 3.25
| 3.25
| 3.23
| 3.24
| 406,642
| 1,317,520
| ###
| ###
| ### |
2007-Feb-19 Mon
| 3.26
| 3.26
| 3.26
| 3.26
|
|
| 66.6
| 66.6
| 0.2 |
2007-Feb-16 Fri
| ###
| ###
| 3.29
| ###
| 627,821
| ###
| 69.8
| 69.8
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
| 3,872
| 0
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| 3.29
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2007-Feb-13 Tue
| 3.28
| ###
| 3.28
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2007-Feb-12 Mon
| 3.21
| 3.24
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2007-Feb-09 Fri
| ###
| 3.24
| ###
| 3.24
|
|
| 85.7
| 85.7
| ### |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Feb-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
| 88,747
| 0
| 71.2
| 71.2
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 9,573
| 0
| 25.6
| 25.6
| 0.0 |
2007-Jan-31 Wed
| 3.27
| ###
| 3.27
| ###
| 85,251
| 139,385
| 85.7
| 85.7
| 0.0 |
2007-Jan-30 Tue
| 3.23
| 3.28
| 3.23
| 3.28
| 88,224
| ###
| 80.0
| 80.0
| 0.2 |
2007-Jan-29 Mon
| 3.24
| 3.26
| 3.23
| 3.26
| 110,226
| 357,683
| 76.2
| 76.2
| 0.2 |
2007-Jan-25 Thu
| ###
| ###
| 3.25
| 3.25
|
|
| 23.5
| 23.5
| 0.2 |
2007-Jan-24 Wed
| 3.44
| 3.44
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2007-Jan-23 Tue
| 3.43
| 3.45
| 3.4
| 3.45
|
|
| 71.5
| 71.5
| ### |
2007-Jan-22 Mon
| 3.4
| 3.42
| 3.4
| 3.42
|
|
| 71.7
| 71.7
| 0.2 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 1,520
| 0
| 63.9
| 63.9
| 0.0 |
2007-Jan-18 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 9,988
| 33,959
| 68.4
| 68.4
| 0.2 |
2007-Jan-17 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Jan-16 Tue
| 3.41
| 3.43
| 3.41
| 3.43
| 17,088
| 58,440
| 66.8
| 66.8
| 0.2 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 44,371
| 0
| 64.1
| 64.1
| 0.0 |
2007-Jan-12 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| 75.5
| 75.5
| 0.2 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2007-Jan-09 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Jan-08 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-04 Thu
| 3.45
| 3.45
| 3.43
| 3.43
|
|
| 39.5
| 39.5
| 0.2 |
2007-Jan-03 Wed
| 3.42
| 3.47
| 3.4
| 3.47
| 110,484
| ###
| 82.3
| 82.3
| 0.2 |
2007-Jan-02 Tue
| 3.41
| 3.42
| 3.41
| 3.42
| 4,273
| ###
| 66.8
| 66.8
| 0.2 |
2006-Dec-29 Fri
| 3.4
| 3.42
| 3.4
| 3.42
| 6,870
| 23,426
| 68.9
| 68.9
| 0.2 |
2006-Dec-28 Thu
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-Dec-27 Wed
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| 61.1
| 61.1
| 0.2 |
2006-Dec-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-21 Thu
| 3.5
| 3.5
| 3.47
| 3.48
| 23,150
| 80,677
| 35.0
| 35.0
| 0.2 |
2006-Dec-20 Wed
| 3.46
| 3.5
| 3.46
| 3.5
| 1,570
| ###
| 75.9
| 75.9
| 0.3 |
2006-Dec-19 Tue
| ###
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-Dec-18 Mon
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 66.3
| 66.3
| ### |
2006-Dec-15 Fri
| 3.41
| 3.41
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2006-Dec-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-13 Wed
| 3.45
| 3.5
| 3.45
| 3.47
| 231,346
| 803,927
| ###
| ###
| 0.2 |
2006-Dec-12 Tue
| 3.43
| 3.43
| 3.43
| 3.43
|
|
| 70.0
| 70.0
| 0.2 |
2006-Dec-11 Mon
| 3.4
| 3.5
| 3.4
| 3.41
|
|
| 69.2
| 69.2
| ### |
2006-Dec-08 Fri
| 3.41
| 3.41
| 3.41
| 3.41
| 52,950
| 180,559
| ###
| ###
| ### |
2006-Dec-07 Thu
| 3.46
| 3.46
| 3.41
| 3.41
| 4,324
| 14,852
| ###
| ###
| ### |
2006-Dec-06 Wed
| 3.49
| 3.49
| 3.46
| 3.46
| 69,477
| ###
| ###
| ###
| 0.2 |
2006-Dec-05 Tue
| 3.51
| 3.51
| 3.49
| 3.49
|
|
| 31.9
| 31.9
| ### |
2006-Dec-04 Mon
| 3.53
| ###
| 3.5
| 3.51
|
|
| 31.8
| 31.8
| ### |
2006-Dec-01 Fri
| 3.54
| 3.54
| 3.5
| 3.54
|
|
| 72.1
| 72.1
| 0.3 |
2006-Nov-30 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2006-Nov-29 Wed
| 3.58
| 3.58
| 3.58
| 3.58
|
|
| 59.7
| 59.7
| 0.3 |
2006-Nov-28 Tue
| 3.4
| 3.52
| 3.4
| 3.52
|
|
| ###
| ###
| ### |
2006-Nov-27 Mon
| 3.43
| 3.45
| 3.43
| 3.43
| 87,527
| ###
| ###
| ###
| 0.2 |
2006-Nov-24 Fri
| 3.45
| 3.46
| 3.45
| 3.45
| 58,722
| 202,884
| ###
| ###
| ### |
2006-Nov-23 Thu
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
| 346
| 0
| 62.5
| 62.5
| 0.0 |
2006-Nov-21 Tue
| 3.48
| 3.5
| 3.48
| 3.5
| 157,450
| ###
| 69.0
| 69.0
| 0.3 |
2006-Nov-20 Mon
| 3.48
| 3.52
| 3.48
| 3.51
| 37,183
| 130,140
| ###
| ###
| ### |
2006-Nov-17 Fri
| 3.52
| 3.52
| 3.52
| 3.52
| 65,451
| 230,387
| 64.9
| 64.9
| ### |
2006-Nov-16 Thu
| ###
| ###
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
2006-Nov-15 Wed
| ###
| 3.7
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2006-Nov-14 Tue
| 3.59
| ###
| 3.57
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2006-Nov-13 Mon
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2006-Nov-10 Fri
| 3.53
| 3.55
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
2006-Nov-09 Thu
| ###
| 3.46
| ###
| 3.45
|
|
| 87.6
| 87.6
| ### |
2006-Nov-08 Wed
| 3.24
| 3.29
| 3.24
| 3.29
|
|
| ###
| ###
| ### |
2006-Nov-07 Tue
| 3.25
| 3.26
| 3.24
| 3.24
| 866,651
| ###
| ###
| ###
| ### |
2006-Nov-06 Mon
| 3.25
| 3.26
| 3.23
| 3.25
| 896,750
| 2,909,953
| 63.9
| 63.9
| 0.2 |
2006-Nov-03 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| 3.29
| 3.29
| 123,750
| ###
| 20.5
| 20.5
| ### |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
| 49,174
| 0
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2006-Oct-30 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-27 Fri
| 3.28
| 3.28
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2006-Oct-26 Thu
| ###
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2006-Oct-25 Wed
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| ###
| 3.4
| ###
| 3.4
| 94,923
| ###
| ###
| ###
| 0.2 |
2006-Oct-23 Mon
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| 67.5
| 67.5
| 0.2 |
2006-Oct-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-19 Thu
| 3.28
| 3.28
| 3.28
| 3.28
| 4,040
| 13,251
| 71.0
| 71.0
| 0.2 |
2006-Oct-18 Wed
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2006-Oct-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-16 Mon
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Oct-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-12 Thu
| 3.27
| 3.28
| 3.27
| 3.28
|
|
| 68.7
| 68.7
| 0.2 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
| 7,248
| 0
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
| 2,373
| 0
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
| 4,240
| 0
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-04 Wed
| 3.26
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-03 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Sep-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-28 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 3
| ###
| 3
| ###
| 111,720
| 167,580
| 76.5
| 76.5
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
| 1,714,053
| 0
| 13.1
| 13.1
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| 3.21
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| 72.4
| 72.4
| ### |
2006-Sep-18 Mon
| 3.29
| ###
| 3.27
| 3.29
| 99,052
| 161,950
| 67.3
| 67.3
| ### |
2006-Sep-15 Fri
| 3.22
| 3.27
| 3.22
| 3.27
| 22,151
| 71,879
| 80.2
| 80.2
| ### |
2006-Sep-14 Thu
| ###
| 3.2
| ###
| 3.2
| 33,155
| 53,048
| 63.0
| 63.0
| 0.2 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
| 580
| 0
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
| 880
| 0
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Sep-06 Wed
| 3.2
| 3.22
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2006-Sep-05 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| 79.5
| 79.5
| 0.2 |
2006-Sep-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2006-Aug-31 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2006-Aug-30 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| 3
| 3
| 3
| 3
| 312,723
| ###
| 73.1
| 73.1
| 0.2 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
| 156,282
| 0
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
| 13,753
| 0
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 3.22
| 3.22
| ###
| 3.22
|
|
| 64.3
| 64.3
| 0.2 |
2006-Aug-22 Tue
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Aug-21 Mon
| 3.47
| 3.47
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2006-Aug-18 Fri
| 3.58
| 3.58
| 3.49
| 3.49
| 30,450
| 107,640
| 11.7
| 11.7
| ### |
2006-Aug-17 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2006-Aug-16 Wed
| 3.55
| 3.56
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2006-Aug-15 Tue
| 3.55
| 3.55
| 3.48
| 3.55
| 23,382
| 82,187
| 77.8
| 77.8
| ### |
2006-Aug-14 Mon
| ###
| ###
| 3.58
| 3.58
| 11,878
| ###
| ###
| ###
| 0.3 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2006-Aug-10 Thu
| 3.72
| 3.72
| 3.72
| 3.72
|
|
| 68.7
| 68.7
| 0.3 |
2006-Aug-09 Wed
| 3.75
| 3.77
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Aug-08 Tue
| 3.73
| 3.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| 3.76
| 3.76
| 3.74
| 3.74
|
|
| 30.1
| 30.1
| 0.3 |
2006-Aug-04 Fri
| 3.73
| 3.75
| 3.73
| 3.75
|
|
| 77.4
| 77.4
| 0.3 |
2006-Aug-03 Thu
| 3.74
| 3.74
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
2006-Aug-02 Wed
| 3.74
| 3.74
| ###
| ###
| 35,070
| 65,580
| 22.5
| 22.5
| 0.0 |
2006-Aug-01 Tue
| 3.72
| 3.72
| 3.72
| 3.72
| 7,229
| ###
| ###
| ###
| 0.3 |
2006-Jul-31 Mon
| 3.79
| 3.79
| 3.72
| 3.72
| 17,386
| 65,284
| 17.5
| 17.5
| 0.3 |
2006-Jul-28 Fri
| 3.83
| 3.83
| 3.78
| 3.79
| 8,271
| 31,471
| 26.3
| 26.3
| ### |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
| 6,222
| 0
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| 3.88
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| 3.82
| 3.83
| 3.82
| 3.82
|
|
| 70.2
| 70.2
| 0.3 |
2006-Jul-24 Mon
| 3.83
| 3.84
| 3.81
| 3.81
| 96,584
| ###
| ###
| ###
| 0.3 |
2006-Jul-21 Fri
| 3.78
| 3.83
| 3.78
| 3.83
|
|
| 82.6
| 82.6
| ### |
2006-Jul-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-19 Wed
| 3.77
| 3.86
| 3.77
| 3.85
|
|
| 87.6
| 87.6
| 0.3 |
2006-Jul-18 Tue
| 3.85
| 3.85
| 3.8
| 3.8
| 19,080
| 72,981
| 26.1
| 26.1
| ### |
2006-Jul-17 Mon
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 73.6
| 73.6
| 0.3 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
| 73,650
| 0
| 38.6
| 38.6
| 0.0 |
2006-Jul-10 Mon
| 3.89
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| 3.83
| 3.83
| 3.83
| 3.83
| 2,053
| ###
| ###
| ###
| ### |
2006-Jul-06 Thu
| 3.78
| 3.78
| 3.78
| 3.78
| 193,825
| 732,658
| 60.9
| 60.9
| 0.3 |
2006-Jul-05 Wed
| 3.79
| 3.86
| 3.79
| 3.86
| 317,949
| 1,216,154
| ###
| ###
| 0.3 |
2006-Jul-04 Tue
| 3.8
| 3.8
| 3.73
| 3.74
| 73,683
| ###
| 18.9
| 18.9
| 0.3 |
2006-Jul-03 Mon
| 3.79
| 3.8
| 3.78
| 3.78
| 12,949
| 49,076
| ###
| ###
| 0.3 |
2006-Jun-30 Fri
| 3.8
| 3.86
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2006-Jun-28 Wed
| 3.87
| 3.87
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
2006-Jun-27 Tue
| 3.85
| 3.86
| 3.85
| 3.86
|
|
| 71.8
| 71.8
| 0.3 |
2006-Jun-26 Mon
| 3.8
| 3.8
| 3.8
| 3.8
| 30,446
| ###
| ###
| ###
| ### |
2006-Jun-23 Fri
| 3.84
| 3.87
| 3.81
| 3.81
| 35,885
| ###
| ###
| ###
| 0.3 |
2006-Jun-22 Thu
| 3.75
| 3.8
| 3.75
| 3.8
|
|
| 76.4
| 76.4
| ### |
2006-Jun-21 Wed
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 70.7
| 70.7
| 0.3 |
2006-Jun-20 Tue
| 3.85
| 3.85
| 3.85
| 3.85
| 172,550
| ###
| ###
| ###
| 0.3 |
2006-Jun-19 Mon
| ###
| ###
| 3.75
| 3.85
| 409,057
| 766,981
| 31.4
| 31.4
| 0.3 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
| 683,078
| 0
| 62.2
| 62.2
| 0.0 |
2006-Jun-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-14 Wed
| ###
| 3.72
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2006-Jun-13 Tue
| 3.73
| 3.81
| 3.73
| 3.75
|
|
| 86.4
| 86.4
| 0.3 |
2006-Jun-09 Fri
| 3.78
| 3.78
| 3.75
| 3.76
| 12,222
| ###
| 33.3
| 33.3
| 0.3 |
2006-Jun-08 Thu
| 3.78
| 3.81
| 3.78
| 3.81
| 6,350
| ###
| 87.4
| 87.4
| 0.3 |
2006-Jun-07 Wed
| 3.73
| 3.77
| 3.73
| 3.77
|
|
| 79.1
| 79.1
| ### |
2006-Jun-06 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 76.0
| 76.0
| 0.3 |
2006-Jun-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-02 Fri
| 3.72
| 3.73
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| 3.72
| ###
| ###
| 377,450
| 702,057
| 65.8
| 65.8
| 0.0 |
2006-May-26 Fri
| 3.45
| 3.56
| 3.45
| 3.56
| 237,655
| 832,980
| 87.0
| 87.0
| 0.3 |
2006-May-25 Thu
| 3.44
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-24 Wed
| 3.49
| 3.49
| 3.49
| 3.49
| 40,021
| 139,673
| ###
| ###
| ### |
2006-May-23 Tue
| 3.5
| 3.5
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-May-22 Mon
| 3.59
| 3.59
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2006-May-19 Fri
| 3.59
| 3.59
| 3.52
| 3.52
|
|
| 15.1
| 15.1
| ### |
2006-May-18 Thu
| 3.55
| 3.55
| 3.54
| 3.54
|
|
| 44.5
| 44.5
| 0.3 |
2006-May-17 Wed
| 3.57
| ###
| 3.57
| ###
| 6,125
| ###
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| ###
| 3.59
| ###
| 270,542
| 485,622
| 74.9
| 74.9
| 0.0 |
2006-May-15 Mon
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 3.77
| 3.77
| 3.75
| 3.76
|
|
| ###
| ###
| 0.3 |
2006-May-11 Thu
| 3.77
| 3.83
| 3.77
| 3.83
|
|
| 80.9
| 80.9
| ### |
2006-May-10 Wed
| 3.87
| 3.87
| 3.83
| 3.83
|
|
| 28.9
| 28.9
| ### |
2006-May-09 Tue
| 3.78
| 3.79
| 3.77
| 3.78
|
|
| 65.6
| 65.6
| 0.3 |
2006-May-08 Mon
| 3.83
| 3.83
| 3.75
| 3.75
| 15,451
| 58,559
| ###
| ###
| 0.3 |
2006-May-05 Fri
| 3.83
| 3.83
| 3.83
| 3.83
| 440
| 1,685
| ###
| ###
| ### |
2006-May-04 Thu
| ###
| ###
| 3.88
| 3.88
| 178
| 345
| ###
| ###
| 0.3 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| ###
| ###
| 3.76
| 3.77
|
|
| ###
| ###
| ### |
2006-May-01 Mon
| ###
| ###
| 3.88
| 3.88
| 92,276
| ###
| 31.9
| 31.9
| 0.3 |
2006-Apr-28 Fri
| 3.87
| ###
| 3.87
| ###
| 21,681
| 41,952
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| 3.81
| 3.82
| 3.81
| 3.82
| 91,250
| ###
| ###
| ###
| 0.3 |
2006-Apr-26 Wed
| 3.82
| 3.85
| 3.82
| 3.85
| 12,375
| 47,458
| 68.4
| 68.4
| 0.3 |
2006-Apr-24 Mon
| 3.85
| 3.85
| 3.76
| 3.76
| 11,347
| 43,175
| ###
| ###
| 0.3 |
2006-Apr-21 Fri
| 3.83
| 3.85
| 3.83
| 3.84
| 106,350
| 408,384
| ###
| ###
| 0.3 |
2006-Apr-20 Thu
| 3.8
| 3.88
| 3.8
| 3.82
|
|
| 69.4
| 69.4
| 0.3 |
2006-Apr-19 Wed
| 3.72
| 3.76
| 3.72
| 3.76
|
|
| 79.0
| 79.0
| 0.3 |
2006-Apr-18 Tue
| ###
| 3.71
| ###
| 3.71
|
|
| 80.7
| 80.7
| ### |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
| 40,680
| 0
| 72.0
| 72.0
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
| 8,871
| 0
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| 3.59
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Apr-05 Wed
| 3.59
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| 3.57
| ###
| 6,556
| ###
| 28.3
| 28.3
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| 3.56
| 3.58
|
|
| 16.9
| 16.9
| 0.3 |
2006-Mar-30 Thu
| 3.57
| ###
| 3.57
| ###
| 14,481
| 25,848
| 84.1
| 84.1
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2006-Mar-28 Tue
| ###
| ###
| 3.55
| 3.55
| 51,283
| 91,027
| ###
| ###
| ### |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
| 8,555
| 0
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| 3.7
| 3.7
| ###
| ###
| 42,449
| ###
| 11.9
| 11.9
| 0.0 |
2006-Mar-23 Thu
| 3.72
| 3.72
| 3.71
| 3.71
|
|
| 31.0
| 31.0
| ### |
2006-Mar-22 Wed
| ###
| 3.74
| ###
| 3.71
|
|
| ###
| ###
| ### |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| 3.56
| ###
| 3.56
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2006-Mar-16 Thu
| 3.46
| 3.53
| 3.46
| 3.53
|
|
| ###
| ###
| 0.3 |
2006-Mar-15 Wed
| 3.5
| 3.5
| 3.47
| 3.47
| 116,453
| ###
| ###
| ###
| 0.2 |
2006-Mar-14 Tue
| 3.42
| 3.5
| 3.42
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Mar-13 Mon
| 3.41
| 3.42
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-Mar-10 Fri
| 3.45
| 3.48
| 3.45
| 3.48
| 10,325
| 35,776
| ###
| ###
| 0.2 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
| 150
| 0
| 63.7
| 63.7
| 0.0 |
2006-Mar-08 Wed
| ###
| 3.41
| ###
| 3.41
|
|
| 75.7
| 75.7
| ### |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2006-Mar-06 Mon
| 3.43
| 3.43
| 3.4
| 3.4
|
|
| 28.6
| 28.6
| 0.2 |
2006-Mar-03 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-02 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-01 Wed
| 3.49
| 3.52
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Feb-28 Tue
| 3.45
| 3.52
| 3.45
| 3.49
| 388,441
| ###
| 73.1
| 73.1
| ### |
2006-Feb-27 Mon
| ###
| 3.46
| ###
| 3.46
|
|
| 85.7
| 85.7
| 0.2 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
| 14,377
| 0
| 73.1
| 73.1
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| 3.29
| 3.29
| 15,154
| 24,928
| 31.6
| 31.6
| ### |
2006-Feb-21 Tue
| 3.27
| ###
| 3.27
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2006-Feb-20 Mon
| 3.28
| 3.28
| 3.25
| 3.25
|
|
| 22.7
| 22.7
| 0.2 |
2006-Feb-17 Fri
| 3.27
| 3.28
| 3.24
| 3.26
| 315,141
| 1,027,359
| ###
| ###
| 0.2 |
2006-Feb-16 Thu
| 3.25
| 3.27
| 3.25
| 3.27
| 2
| 6
| 79.4
| 79.4
| ### |
2006-Feb-15 Wed
| ###
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2006-Feb-14 Tue
| ###
| ###
| 3.27
| ###
| 164,827
| ###
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
| 231,179
| 0
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| 3.2
| 3.23
| ###
| ###
| 32,079
| ###
| 28.2
| 28.2
| 0.0 |
2006-Feb-08 Wed
| ###
| 3.21
| ###
| 3.2
| 8,620
| ###
| ###
| ###
| 0.2 |
2006-Feb-07 Tue
| 3.24
| 3.24
| 3.21
| 3.21
|
|
| 26.6
| 26.6
| ### |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
| 1,120
| 0
| 63.5
| 63.5
| 0.0 |
2006-Feb-03 Fri
| 3.2
| 3.21
| 3.2
| 3.21
|
|
| 73.7
| 73.7
| ### |
2006-Feb-02 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 79.4
| 79.4
| 0.2 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
| 11,224
| 0
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
| 8,280
| 0
| 71.4
| 71.4
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
| 16,789
| 0
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| 3.21
| 3.21
| ###
| ###
| 19,325
| ###
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| 3.2
| ###
| ###
| 293,225
| ###
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| 3.21
| 3.22
| ###
| 3.22
| 80,152
| 129,044
| 66.9
| 66.9
| 0.2 |
2006-Jan-19 Thu
| ###
| 3.23
| ###
| 3.21
|
|
| ###
| ###
| ### |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2006-Jan-16 Mon
| ###
| 3.2
| ###
| 3.2
| 17,847
| 28,555
| 82.0
| 82.0
| 0.2 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
| 33,847
| 0
| 26.2
| 26.2
| 0.0 |
2006-Jan-09 Mon
| ###
| 3.21
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2006-Jan-06 Fri
| 3.2
| 3.22
| 3.2
| 3.21
|
|
| 73.3
| 73.3
| ### |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Jan-04 Wed
| ###
| 3.22
| ###
| 3.22
| 20,749
| ###
| ###
| ###
| 0.2 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| 3.25
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 3.21
| 3.25
| 3.21
| 3.25
| 3,720
| ###
| ###
| ###
| 0.2 |
2005-Dec-27 Tue
| 3.2
| 3.25
| 3.2
| 3.25
| 64,845
| 209,125
| 81.8
| 81.8
| 0.2 |
2005-Dec-23 Fri
| 3.2
| 3.25
| 3.2
| 3.25
| 64,845
| 209,125
| 81.8
| 81.8
| 0.2 |
2005-Dec-22 Thu
| 3.22
| 3.25
| 3.22
| 3.25
| 54,587
| 176,588
| ###
| ###
| 0.2 |
2005-Dec-21 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 68.0
| 68.0
| 0.2 |
2005-Dec-20 Tue
| 3.2
| 3.23
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Dec-19 Mon
| 3.24
| 3.25
| 3.2
| 3.2
| 125,827
| ###
| ###
| ###
| 0.2 |
2005-Dec-16 Fri
| 3.2
| 3.24
| ###
| ###
| 16,220
| 26,276
| 21.2
| 21.2
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
| 11,228
| 0
| 74.1
| 74.1
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
| 47,724
| 0
| 67.8
| 67.8
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2005-Dec-09 Fri
| ###
| ###
| 3
| ###
| 29,884
| 44,826
| 28.0
| 28.0
| 0.0 |
2005-Dec-08 Thu
| 3
| ###
| 3
| ###
| 31,254
| 46,881
| 89.5
| 89.5
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| 3
| 3
| 318,050
| 477,075
| 17.0
| 17.0
| 0.2 |
2005-Dec-06 Tue
| ###
| ###
| 3
| 3
| 38,483
| 57,724
| ###
| ###
| 0.2 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
| 13,879
| 0
| 75.9
| 75.9
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
| 992,322
| 0
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 3.2
| 3.2
| ###
| ###
| 91,475
| ###
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| 3.23
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| 3.25
| 3.25
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2005-Nov-23 Wed
| 3.27
| 3.27
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Nov-22 Tue
| 3.23
| ###
| 3.23
| 3.24
| 215,150
| ###
| ###
| ###
| ### |
2005-Nov-21 Mon
| ###
| 3.24
| ###
| 3.23
|
|
| ###
| ###
| ### |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2005-Nov-17 Thu
| 3.2
| 3.25
| 3.2
| 3.21
| 15,476
| ###
| 70.2
| 70.2
| ### |
2005-Nov-16 Wed
| 3.21
| 3.26
| 3.21
| 3.22
| 307,977
| ###
| ###
| ###
| 0.2 |
2005-Nov-15 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
| 242,747
| 0
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| 3
| 3
| 260,347
| 390,520
| 30.3
| 30.3
| 0.2 |
2005-Nov-08 Tue
| ###
| ###
| 3
| 3
|
|
| 29.9
| 29.9
| 0.2 |
2005-Nov-07 Mon
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Nov-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
| 30,979
| 0
| 21.4
| 21.4
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
| 404,489
| 0
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
| 183,259
| 0
| 63.6
| 63.6
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 16,488
| 0
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
| 3,458
| 0
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
| 2,524
| 0
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
| 9,521
| 0
| 70.9
| 70.9
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
| 3,441
| 0
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
| 26,251
| 0
| 80.1
| 80.1
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 59.3
| 59.3
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 7,740
| 0
| 74.0
| 74.0
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 254
| 0
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 262,350
| 0
| 79.8
| 79.8
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 190,242
| 0
| 77.3
| 77.3
| 0.0 |
2005-Sep-21 Wed
| ###
| 3.2
| ###
| ###
| 28,683
| ###
| 30.5
| 30.5
| 0.0 |
2005-Sep-20 Tue
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
| 83,121
| 0
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| 3.29
| 3.29
| 3.29
| 3.29
| 85,258
| ###
| ###
| ###
| ### |
2005-Sep-15 Thu
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2005-Sep-14 Wed
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Sep-13 Tue
| ###
| 3.2
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Sep-12 Mon
| 3.23
| 3.23
| ###
| ###
| 38,842
| 62,729
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| 3.22
| 3.27
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Sep-08 Thu
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 133,285
| 0
| 35.3
| 35.3
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
| 21,320
| 0
| 68.9
| 68.9
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 5,777
| 0
| 80.7
| 80.7
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 389,984
| 0
| 16.3
| 16.3
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
| 231,956
| 0
| 12.8
| 12.8
| 0.0 |
2005-Aug-24 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2005-Aug-22 Mon
| 3.42
| 3.42
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2005-Aug-19 Fri
| ###
| 3.43
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 22,020
| 0
| 81.9
| 81.9
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2005-Aug-10 Wed
| 3.27
| ###
| 3.27
| ###
| 80,328
| ###
| 76.2
| 76.2
| 0.0 |
2005-Aug-09 Tue
| ###
| 3.27
| ###
| 3.27
|
|
| 91.7
| 91.7
| ### |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
| 610,046
| 0
| 17.4
| 17.4
| 0.0 |
2005-Aug-04 Thu
| ###
| 3.22
| ###
| 3.2
|
|
| 80.8
| 80.8
| 0.2 |
2005-Aug-03 Wed
| 3.28
| 3.28
| ###
| ###
| 29,924
| 49,075
| 7.8
| 7.8
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 3.28
| ###
| 3.28
| ###
| 107,340
| ###
| 76.5
| 76.5
| 0.0 |
2005-Jul-29 Fri
| 3.29
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2005-Jul-28 Thu
| 3.29
| 3.29
| 3.29
| 3.29
| 64,022
| ###
| ###
| ###
| ### |
2005-Jul-27 Wed
| 3.25
| 3.27
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2005-Jul-26 Tue
| 3.24
| 3.25
| 3.23
| 3.25
| 54,722
| ###
| 71.1
| 71.1
| 0.2 |
2005-Jul-25 Mon
| 3.24
| 3.25
| 3.22
| 3.22
| 125,673
| 406,552
| 25.4
| 25.4
| 0.2 |
2005-Jul-22 Fri
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 62.9
| 62.9
| 0.2 |
2005-Jul-21 Thu
| ###
| ###
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Jul-20 Wed
| ###
| ###
| 3.29
| ###
| 286,520
| 471,325
| 28.3
| 28.3
| 0.0 |
2005-Jul-19 Tue
| ###
| 3.4
| ###
| ###
| 123,280
| 209,576
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 3.27
| ###
| 3.27
| ###
| 21,376
| 34,949
| 76.3
| 76.3
| 0.0 |
2005-Jul-15 Fri
| 3.25
| 3.28
| 3.25
| 3.27
|
|
| 75.5
| 75.5
| ### |
2005-Jul-14 Thu
| 3.29
| 3.29
| 3.24
| 3.24
| 21,222
| 69,289
| ###
| ###
| ### |
2005-Jul-13 Wed
| 3.29
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2005-Jul-12 Tue
| 3.22
| 3.25
| 3.22
| 3.25
| 1,128,588
| 3,650,982
| ###
| ###
| 0.2 |
2005-Jul-11 Mon
| ###
| 3.21
| ###
| 3.21
| 178,353
| 286,256
| ###
| ###
| ### |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
| 338,058
| 0
| 85.8
| 85.8
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Jul-01 Fri
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
| 23,270
| 0
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| ###
| 3
| 2.86
| ###
| 147,373
| ###
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 75,122
| 0
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| 3
|
|
| 28.9
| 28.9
| 0.2 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
| 60,851
| 0
| 21.4
| 21.4
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
| 23,723
| 0
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 62,080
| 0
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 56,027
| 0
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
| 43,042
| 0
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| 2.85
| 2.85
| 2.85
| 2.85
| 18,650
| 53,152
| 71.5
| 71.5
| ### |
2005-Jun-06 Mon
| 2.89
| 2.89
| 2.85
| 2.89
|
|
| ###
| ###
| ### |
2005-Jun-03 Fri
| 2.78
| 2.85
| 2.78
| 2.85
|
|
| ###
| ###
| ### |
2005-Jun-02 Thu
| 2.78
| 2.79
| 2.76
| 2.77
|
|
| 29.5
| 29.5
| 0.2 |
2005-Jun-01 Wed
| 2.74
| 2.81
| 2.74
| 2.8
| 68,154
| 189,127
| ###
| ###
| 0.2 |
2005-May-31 Tue
| 2.83
| 2.84
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2005-May-30 Mon
| 2.87
| 2.87
| 2.83
| 2.83
|
|
| 21.9
| 21.9
| 0.2 |
2005-May-27 Fri
| 2.88
| 2.89
| 2.83
| 2.83
| 35,275
| 100,886
| ###
| ###
| 0.2 |
2005-May-26 Thu
| ###
| ###
| 2.8
| 2.8
| 2,283
| ###
| ###
| ###
| 0.2 |
2005-May-25 Wed
| ###
| ###
| 2.87
| 2.89
| 182,442
| ###
| 33.7
| 33.7
| ### |
2005-May-24 Tue
| 2.88
| ###
| 2.88
| 2.88
|
|
| 65.5
| 65.5
| 0.2 |
2005-May-23 Mon
| 2.86
| ###
| 2.86
| 2.88
|
|
| ###
| ###
| 0.2 |
2005-May-20 Fri
| 2.8
| ###
| 2.79
| 2.86
| 730,458
| 1,018,988
| 84.2
| 84.2
| 0.2 |
2005-May-19 Thu
| 2.7
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| ###
| 2.7
| ###
| ###
| 284,987
| ###
| 14.2
| 14.2
| 0.0 |
2005-May-17 Tue
| 2.59
| ###
| 2.59
| ###
| 486,559
| ###
| 80.2
| 80.2
| 0.0 |
2005-May-16 Mon
| 2.49
| 2.59
| 2.49
| 2.53
|
|
| 87.0
| 87.0
| ### |
2005-May-13 Fri
| 2.52
| 2.52
| 2.48
| 2.48
|
|
| 19.9
| 19.9
| 0.2 |
2005-May-12 Thu
| 2.56
| 2.56
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-May-11 Wed
| 2.53
| 2.55
| 2.53
| 2.55
| 23,650
| 60,071
| 74.2
| 74.2
| 0.2 |
2005-May-10 Tue
| 2.52
| 2.54
| 2.52
| 2.52
| 91,440
| 231,343
| 72.8
| 72.8
| ### |
2005-May-09 Mon
| 2.51
| 2.54
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2005-May-06 Fri
| 2.49
| 2.5
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2005-May-05 Thu
| 2.55
| 2.55
| 2.43
| 2.49
|
|
| ###
| ###
| 0.2 |
2005-May-04 Wed
| 2.58
| 2.58
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2005-May-03 Tue
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-May-02 Mon
| ###
| ###
| 2.55
| 2.55
|
|
| 23.1
| 23.1
| 0.2 |
2005-Apr-29 Fri
| ###
| ###
| 2.55
| 2.55
| 20,024
| ###
| ###
| ###
| 0.2 |
2005-Apr-28 Thu
| 2.58
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| 2.52
| 2.52
| 2.49
| 2.5
| 79,922
| ###
| 31.0
| 31.0
| 0.2 |
2005-Apr-26 Tue
| 2.5
| 2.53
| 2.5
| 2.52
| 10,720
| ###
| 82.4
| 82.4
| ### |
2005-Apr-22 Fri
| 2.59
| 2.59
| 2.53
| 2.53
|
|
| 17.5
| 17.5
| ### |
2005-Apr-21 Thu
| 2.5
| 2.5
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2005-Apr-20 Wed
| 2.59
| 2.59
| 2.55
| 2.55
| 103,841
| 266,871
| 21.2
| 21.2
| 0.2 |
2005-Apr-19 Tue
| ###
| ###
| 2.55
| 2.55
|
|
| 13.4
| 13.4
| 0.2 |
2005-Apr-18 Mon
| ###
| ###
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-Apr-15 Fri
| 2.73
| 2.73
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2005-Apr-14 Thu
| 2.7
| 2.73
| 2.7
| 2.73
| 34,446
| 93,520
| 86.6
| 86.6
| ### |
2005-Apr-13 Wed
| ###
| 2.7
| ###
| ###
| 5,626
| ###
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2005-Apr-11 Mon
| 2.73
| 2.73
| ###
| ###
| 80,253
| 109,545
| 26.1
| 26.1
| 0.0 |
2005-Apr-08 Fri
| 2.75
| 2.75
| 2.72
| 2.72
|
|
| 22.0
| 22.0
| 0.2 |
2005-Apr-07 Thu
| 2.79
| 2.79
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2005-Apr-06 Wed
| 2.82
| 2.85
| 2.8
| 2.82
| 258,350
| ###
| ###
| ###
| ### |
2005-Apr-05 Tue
| 2.82
| 2.84
| 2.82
| 2.84
|
|
| 78.6
| 78.6
| 0.2 |
2005-Apr-04 Mon
| 2.8
| 2.85
| 2.79
| 2.84
| 12,341
| ###
| 86.2
| 86.2
| 0.2 |
2005-Apr-01 Fri
| 2.75
| 2.78
| 2.74
| 2.77
|
|
| 71.5
| 71.5
| 0.2 |
2005-Mar-31 Thu
| 2.76
| 2.81
| 2.72
| 2.81
| 89,850
| ###
| ###
| ###
| ### |
2005-Mar-30 Wed
| 2.8
| 2.8
| 2.76
| 2.8
| 52,086
| ###
| ###
| ###
| 0.2 |
2005-Mar-29 Tue
| 2.81
| 2.81
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Mar-24 Thu
| 2.81
| 2.84
| 2.81
| 2.84
| 5,279
| ###
| 84.5
| 84.5
| 0.2 |
2005-Mar-23 Wed
| 2.81
| 2.85
| 2.81
| 2.84
|
|
| 85.6
| 85.6
| 0.2 |
2005-Mar-22 Tue
| 2.86
| 2.86
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2005-Mar-21 Mon
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
| 57,874
| 0
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| 2.88
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2005-Mar-14 Mon
| 2.89
| ###
| 2.87
| ###
| 19,945
| 28,621
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| 2.89
| ###
| 2.82
| 2.87
| 200,674
| 282,950
| 26.6
| 26.6
| ### |
2005-Mar-10 Thu
| ###
| ###
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
| 14,140
| 0
| 31.7
| 31.7
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
| 11,156
| 0
| 68.5
| 68.5
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| 2.86
| ###
| 2.86
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2005-Feb-25 Fri
| 2.85
| 2.86
| 2.83
| 2.83
| 5,850
| 16,643
| ###
| ###
| 0.2 |
2005-Feb-24 Thu
| 2.81
| 2.87
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2005-Feb-23 Wed
| ###
| ###
| 2.82
| 2.83
| 141,520
| 199,543
| ###
| ###
| 0.2 |
2005-Feb-22 Tue
| ###
| 3
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2005-Feb-21 Mon
| ###
| 3
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| 3
| 97,878
| 0
| ###
| ###
| 0.2 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 22,273
| 0
| 73.6
| 73.6
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 208,983
| 0
| 32.1
| 32.1
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
| 149,146
| 0
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| ###
| 3.2
| ###
| ###
| 443,856
| ###
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| 3
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
| 389,588
| 0
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 3.25
| 3.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 3.29
| 3.29
| ###
| 3.23
| 1,462,576
| ###
| ###
| ###
| ### |
2005-Feb-01 Tue
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2005-Jan-31 Mon
| 3.73
| 3.74
| ###
| 3.74
| 123,250
| 230,477
| 75.1
| 75.1
| 0.3 |
2005-Jan-28 Fri
| 3.8
| 3.83
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2005-Jan-27 Thu
| 3.84
| 3.84
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2005-Jan-25 Tue
| 3.86
| 3.86
| 3.84
| 3.86
| 1,952,147
| ###
| 72.2
| 72.2
| 0.3 |
2005-Jan-24 Mon
| 3.85
| ###
| 3.85
| 3.88
|
|
| ###
| ###
| 0.3 |
2005-Jan-21 Fri
| 3.85
| 3.85
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2005-Jan-20 Thu
| 3.79
| 3.83
| 3.76
| 3.83
|
|
| 82.1
| 82.1
| ### |
2005-Jan-19 Wed
| ###
| ###
| 3.83
| 3.83
| 52,883
| 101,270
| ###
| ###
| ### |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 4,350
| 0
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
| 35,278
| 0
| 69.1
| 69.1
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
| 6,753
| 0
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| 4
| ###
| 4
|
|
| 65.0
| 65.0
| 0.3 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
| 17,454
| 0
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| 4
|
|
| 27.3
| 27.3
| 0.3 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 4,770
| 0
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-23 Thu
| 4
| 4
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| 4
| ###
| 1,308,842
| 2,617,684
| 69.2
| 69.2
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
| 442,640
| 0
| 31.7
| 31.7
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| 4
| 4
| 830,357
| ###
| 26.5
| 26.5
| 0.3 |
2004-Dec-15 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| 4
| 4
| 1,029,142
| 2,058,284
| ###
| ###
| 0.3 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
| 814,859
| 0
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| 4.2
| 4.2
| ###
| ###
| 490,583
| 1,030,224
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| 4.2
| ###
| 4.2
| 20,480
| ###
| ###
| ###
| ### |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
| 3,380
| 0
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| 4.2
| ###
| ###
| 25,686
| 53,940
| 77.0
| 77.0
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
| 669,242
| 0
| 78.5
| 78.5
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| 4
| ###
| 443,274
| 886,548
| 79.3
| 79.3
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| 3.85
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| 3.81
| 3.89
| 3.81
| 3.89
|
|
| 83.2
| 83.2
| 0.3 |
2004-Nov-25 Thu
| 3.82
| 3.82
| 3.8
| 3.8
| 20,952
| 79,827
| ###
| ###
| ### |
2004-Nov-24 Wed
| 3.78
| 3.78
| 3.76
| 3.77
|
|
| ###
| ###
| ### |
2004-Nov-23 Tue
| 3.81
| 3.82
| 3.75
| 3.8
| 586,520
| 2,219,978
| 29.8
| 29.8
| ### |
2004-Nov-22 Mon
| 3.75
| 3.75
| 3.75
| 3.75
| 186,180
| 698,175
| 77.6
| 77.6
| 0.3 |
2004-Nov-19 Fri
| 3.85
| 3.85
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2004-Nov-18 Thu
| 3.79
| 3.8
| 3.79
| 3.79
| 2,246
| 8,523
| ###
| ###
| ### |
2004-Nov-17 Wed
| 3.77
| 3.8
| 3.77
| 3.8
| 508,570
| ###
| 75.5
| 75.5
| ### |
2004-Nov-16 Tue
| 3.81
| 3.81
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2004-Nov-15 Mon
| 3.81
| 3.83
| 3.81
| 3.81
| 1,125,823
| 4,300,643
| 67.1
| 67.1
| 0.3 |
2004-Nov-12 Fri
| ###
| ###
| 3.81
| 3.82
| 28,286
| 53,884
| ###
| ###
| 0.3 |
2004-Nov-11 Thu
| 3.81
| ###
| 3.79
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| 3.79
| 3.79
| 3.78
| 3.79
| 469,323
| 1,776,387
| 67.9
| 67.9
| ### |
2004-Nov-09 Tue
| 3.82
| 3.82
| 3.74
| 3.74
| 39,287
| ###
| 16.3
| 16.3
| 0.3 |
2004-Nov-08 Mon
| 3.84
| 3.84
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2004-Nov-05 Fri
| 3.78
| 3.82
| 3.78
| 3.82
|
|
| ###
| ###
| 0.3 |
2004-Nov-04 Thu
| 3.76
| 3.78
| 3.74
| 3.76
|
|
| ###
| ###
| 0.3 |
2004-Nov-03 Wed
| 3.75
| 3.79
| 3.74
| 3.77
| 22,528
| ###
| ###
| ###
| ### |
2004-Nov-02 Tue
| 3.7
| 3.75
| 3.7
| 3.75
|
|
| 83.6
| 83.6
| 0.3 |
2004-Nov-01 Mon
| ###
| 3.73
| ###
| ###
| 12,780
| ###
| 77.3
| 77.3
| 0.0 |
2004-Oct-29 Fri
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| 3.7
| 3.76
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Oct-27 Wed
| ###
| 3.72
| ###
| 3.72
|
|
| 75.5
| 75.5
| 0.3 |
2004-Oct-26 Tue
| 3.73
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 3.79
| 3.79
| 3.75
| 3.76
|
|
| ###
| ###
| 0.3 |
2004-Oct-22 Fri
| 3.8
| 3.8
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2004-Oct-21 Thu
| 3.77
| ###
| 3.76
| 3.85
|
|
| 84.4
| 84.4
| 0.3 |
2004-Oct-20 Wed
| 3.86
| 3.86
| 3.84
| 3.85
| 1,061,678
| ###
| ###
| ###
| 0.3 |
2004-Oct-19 Tue
| 3.85
| 3.85
| 3.84
| 3.85
| 1,002,549
| ###
| 70.8
| 70.8
| 0.3 |
2004-Oct-18 Mon
| 3.87
| 3.89
| 3.86
| 3.86
| 9,424
| ###
| 32.8
| 32.8
| 0.3 |
2004-Oct-15 Fri
| ###
| ###
| 3.88
| 3.88
| 1,707,682
| ###
| 19.8
| 19.8
| 0.3 |
2004-Oct-14 Thu
| 3.87
| ###
| 3.87
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| 3.84
| 3.84
| 42,525
| 81,648
| ###
| ###
| 0.3 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| 3.84
| ###
| 3.81
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2004-Oct-08 Fri
| 3.8
| 3.82
| 3.77
| 3.82
| 38,241
| 145,124
| 73.7
| 73.7
| 0.3 |
2004-Oct-07 Thu
| 3.76
| 3.81
| 3.72
| 3.77
|
|
| ###
| ###
| ### |
2004-Oct-06 Wed
| 3.8
| 3.81
| 3.78
| 3.78
| 515,783
| ###
| 29.6
| 29.6
| 0.3 |
2004-Oct-05 Tue
| 3.78
| 3.81
| 3.78
| 3.79
| 111,588
| 423,476
| 71.6
| 71.6
| ### |
2004-Oct-04 Mon
| 3.78
| 3.8
| 3.77
| 3.77
|
|
| 27.8
| 27.8
| ### |
2004-Oct-01 Fri
| 3.79
| 3.79
| 3.77
| 3.77
|
|
| ###
| ###
| ### |
2004-Sep-30 Thu
| 3.83
| 3.83
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
2004-Sep-29 Wed
| 3.87
| ###
| 3.82
| 3.85
|
|
| 25.5
| 25.5
| 0.3 |
2004-Sep-28 Tue
| 3.76
| 3.84
| 3.76
| 3.82
|
|
| 82.7
| 82.7
| 0.3 |
2004-Sep-27 Mon
| 3.82
| 3.82
| 3.75
| 3.75
| 29,443
| 111,441
| 17.8
| 17.8
| 0.3 |
2004-Sep-24 Fri
| 3.83
| 3.83
| 3.8
| 3.8
|
|
| 26.7
| 26.7
| ### |
2004-Sep-23 Thu
| 3.85
| 3.89
| 3.81
| 3.89
| 58,857
| ###
| 78.2
| 78.2
| 0.3 |
2004-Sep-22 Wed
| 3.85
| 3.88
| 3.81
| 3.88
|
|
| ###
| ###
| 0.3 |
2004-Sep-21 Tue
| 3.82
| 3.85
| 3.82
| 3.85
| 127,350
| 488,387
| ###
| ###
| 0.3 |
2004-Sep-20 Mon
| 3.86
| 3.86
| 3.81
| 3.81
| 65,824
| ###
| ###
| ###
| 0.3 |
2004-Sep-17 Fri
| 3.86
| 3.88
| 3.85
| 3.88
| 32,458
| 125,450
| ###
| ###
| 0.3 |
2004-Sep-16 Thu
| 3.83
| ###
| 3.83
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2004-Sep-15 Wed
| 3.84
| 3.85
| 3.81
| 3.82
|
|
| 28.8
| 28.8
| 0.3 |
2004-Sep-14 Tue
| 3.87
| 3.88
| 3.81
| 3.84
|
|
| 24.4
| 24.4
| 0.3 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 94,284
| 0
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
| 38,120
| 0
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 3.78
| 3.86
| 3.75
| 3.86
| 25,227
| 95,988
| 89.2
| 89.2
| 0.3 |
2004-Sep-07 Tue
| ###
| ###
| 3.73
| 3.8
|
|
| 11.5
| 11.5
| ### |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 312,540
| 0
| 71.2
| 71.2
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
| 15,385
| 0
| 30.8
| 30.8
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
| 19,559
| 0
| 28.8
| 28.8
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2004-Aug-30 Mon
| 3.87
| ###
| 3.87
| ###
| 37,772
| 73,088
| 83.9
| 83.9
| 0.0 |
2004-Aug-27 Fri
| 3.84
| 3.87
| 3.84
| 3.85
|
|
| 64.1
| 64.1
| 0.3 |
2004-Aug-26 Thu
| 3.85
| 3.85
| 3.83
| 3.84
|
|
| 30.4
| 30.4
| 0.3 |
2004-Aug-25 Wed
| 3.8
| 3.87
| 3.8
| 3.87
|
|
| ###
| ###
| ### |
2004-Aug-24 Tue
| 3.85
| 3.86
| 3.74
| 3.8
| 381,022
| 1,447,883
| 19.2
| 19.2
| ### |
2004-Aug-23 Mon
| ###
| ###
| 3.82
| 3.83
| 57,957
| ###
| ###
| ###
| ### |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
| 220,373
| 0
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| 3.87
| ###
| 3.86
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2004-Aug-18 Wed
| 3.86
| ###
| 3.85
| ###
| 103,924
| 200,053
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| 3.83
| 3.83
|
|
| 5.2
| 5.2
| ### |
2004-Aug-16 Mon
| 4.29
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| 4.26
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| 4.21
| 4.22
| 6,256
| ###
| 17.1
| 17.1
| ### |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
| 114,175
| 0
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| 4.42
| ###
| ###
| 5,874
| 12,981
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| 4.4
| 4.4
| ###
| ###
| 24,055
| 52,921
| 25.0
| 25.0
| 0.0 |
2004-Aug-03 Tue
| ###
| 4.42
| ###
| 4.4
| 30,324
| ###
| 77.1
| 77.1
| 0.3 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| 4.27
| 4.27
| 16,280
| 34,757
| 28.5
| 28.5
| ### |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| 4.24
| ###
| 4.24
| ###
| 10,125
| ###
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| 4.2
| 4.25
| 4.2
| 4.22
| 72,850
| ###
| 72.2
| 72.2
| ### |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
| 3,819,425
| 0
| 25.7
| 25.7
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
| 9,250
| 0
| 85.7
| 85.7
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
| 127,684
| 0
| 21.2
| 21.2
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
| 1,750
| 0
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
| 603,459
| 0
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 5,457
| 0
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
| 82,449
| 0
| 81.6
| 81.6
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
| 114,520
| 0
| 11.8
| 11.8
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 469,981
| 0
| 23.1
| 23.1
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 46,740
| 0
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 16,150
| 0
| 25.0
| 25.0
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 38,827
| 0
| 19.8
| 19.8
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
| 258,923
| 0
| 74.8
| 74.8
| 0.0 |
2004-Jun-07 Mon
| ###
| 4.2
| ###
| ###
| 176,125
| ###
| 74.2
| 74.2
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
| 43,778
| 0
| 89.3
| 89.3
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 16,643
| 0
| ###
| ###
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| 4
| 17,578
| 0
| ###
| ###
| 0.3 |
2004-May-31 Mon
| 4
| ###
| ###
| ###
| 9,786
| 0
| 30.7
| 30.7
| 0.0 |
2004-May-28 Fri
| ###
| 4
| ###
| 4
|
|
| 65.4
| 65.4
| 0.3 |
2004-May-27 Thu
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-26 Wed
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
| 137,057
| 0
| ###
| ###
| 0.0 |
2004-May-19 Wed
| 4
| ###
| 4
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
| 411,978
| 0
| 73.5
| 73.5
| 0.0 |
2004-May-17 Mon
| 3.89
| ###
| 3.88
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2004-May-14 Fri
| 3.87
| 3.87
| 3.87
| 3.87
|
|
| 75.8
| 75.8
| ### |
2004-May-13 Thu
| 3.84
| ###
| 3.84
| 3.89
|
|
| ###
| ###
| 0.3 |
2004-May-12 Wed
| ###
| ###
| 3.83
| 3.83
| 300,287
| 575,049
| 14.6
| 14.6
| ### |
2004-May-11 Tue
| ###
| ###
| 3.86
| 3.86
| 676,489
| 1,305,623
| ###
| ###
| 0.3 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
| 135,856
| 0
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
| 10,075
| 0
| 75.4
| 75.4
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
| 3,722
| 0
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
| 297,346
| 0
| 42.1
| 42.1
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
| 176,858
| 0
| 20.6
| 20.6
| 0.0 |
2004-Apr-26 Mon
| ###
| 4.27
| ###
| 4.2
|
|
| 89.3
| 89.3
| ### |
2004-Apr-23 Fri
| 3.88
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| 3.72
| 3.72
| ###
| 3.71
|
|
| 40.2
| 40.2
| ### |
2004-Apr-21 Wed
| 3.76
| 3.76
| 3.7
| 3.72
| 563,724
| ###
| ###
| ###
| 0.3 |
2004-Apr-20 Tue
| 3.81
| 3.81
| 3.77
| 3.77
| 215,585
| ###
| ###
| ###
| ### |
2004-Apr-19 Mon
| 3.76
| 3.8
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2004-Apr-16 Fri
| 3.8
| 3.81
| 3.75
| 3.75
|
|
| 21.7
| 21.7
| 0.3 |
2004-Apr-15 Thu
| 3.82
| 3.82
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Apr-14 Wed
| 3.82
| 3.82
| 3.8
| 3.82
|
|
| 73.6
| 73.6
| 0.3 |
2004-Apr-13 Tue
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2004-Apr-08 Thu
| 3.79
| 3.79
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2004-Apr-07 Wed
| 3.76
| 3.79
| 3.76
| 3.79
| 1,624
| ###
| 82.7
| 82.7
| ### |
2004-Apr-06 Tue
| 3.7
| 3.75
| 3.7
| 3.75
| 338,046
| 1,259,221
| 86.1
| 86.1
| 0.3 |
2004-Apr-05 Mon
| 3.7
| 3.7
| ###
| ###
| 25,588
| ###
| 31.7
| 31.7
| 0.0 |
2004-Apr-02 Fri
| 3.79
| 3.79
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2004-Apr-01 Thu
| 3.79
| 3.79
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2004-Mar-31 Wed
| 3.79
| 3.79
| 3.75
| 3.79
|
|
| 68.6
| 68.6
| ### |
2004-Mar-30 Tue
| 3.79
| 3.79
| 3.75
| 3.79
|
|
| 70.1
| 70.1
| ### |
2004-Mar-29 Mon
| 3.72
| 3.85
| 3.72
| 3.79
|
|
| 86.1
| 86.1
| ### |
2004-Mar-26 Fri
| 3.71
| 3.71
| 3.7
| 3.7
|
|
| 28.1
| 28.1
| 0.3 |
2004-Mar-25 Thu
| 3.77
| 3.77
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2004-Mar-24 Wed
| 3.75
| 3.78
| 3.75
| 3.77
|
|
| 76.6
| 76.6
| ### |
2004-Mar-23 Tue
| 3.71
| 3.71
| 3.7
| 3.71
|
|
| 71.7
| 71.7
| ### |
2004-Mar-22 Mon
| 3.8
| 3.8
| 3.73
| 3.73
|
|
| 21.4
| 21.4
| ### |
2004-Mar-19 Fri
| 3.82
| 3.82
| 3.82
| 3.82
|
|
| 68.6
| 68.6
| 0.3 |
2004-Mar-18 Thu
| 3.82
| 3.82
| 3.8
| 3.8
| 109,586
| 417,522
| ###
| ###
| ### |
2004-Mar-17 Wed
| 3.82
| 3.82
| 3.8
| 3.8
| 243,784
| ###
| ###
| ###
| ### |
2004-Mar-16 Tue
| 3.8
| 3.8
| 3.75
| 3.75
|
|
| 29.2
| 29.2
| 0.3 |
2004-Mar-15 Mon
| 3.86
| 3.86
| 3.8
| 3.8
| 315,380
| ###
| 23.9
| 23.9
| ### |
2004-Mar-12 Fri
| 3.88
| 3.88
| 3.86
| 3.86
| 108,176
| 418,641
| ###
| ###
| 0.3 |
2004-Mar-11 Thu
| 3.8
| 3.86
| 3.79
| 3.86
|
|
| 86.0
| 86.0
| 0.3 |
2004-Mar-10 Wed
| ###
| ###
| 3.8
| 3.8
| 71,855
| 136,524
| ###
| ###
| ### |
2004-Mar-09 Tue
| 3.8
| ###
| 3.8
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2004-Mar-08 Mon
| 3.52
| 3.54
| 3.52
| 3.54
| 14,588
| ###
| 76.8
| 76.8
| 0.3 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2004-Mar-04 Thu
| 3.4
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Mar-03 Wed
| 3.4
| 3.41
| 3.4
| 3.4
| 16,051
| 54,653
| 71.3
| 71.3
| 0.2 |
2004-Mar-02 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2004-Mar-01 Mon
| 3.41
| 3.42
| ###
| 3.4
|
|
| 32.5
| 32.5
| 0.2 |
2004-Feb-27 Fri
| 3.43
| 3.44
| 3.42
| 3.44
| 4,548
| ###
| 68.9
| 68.9
| 0.2 |
2004-Feb-26 Thu
| 3.46
| 3.46
| 3.43
| 3.43
| 23,128
| 79,675
| 30.9
| 30.9
| 0.2 |
2004-Feb-25 Wed
| 3.45
| 3.46
| 3.44
| 3.46
| 21,620
| 74,589
| 73.2
| 73.2
| 0.2 |
2004-Feb-24 Tue
| 3.43
| 3.44
| 3.43
| 3.44
|
|
| ###
| ###
| 0.2 |
2004-Feb-23 Mon
| 3.4
| 3.43
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2004-Feb-20 Fri
| 3.26
| 3.26
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2004-Feb-19 Thu
| 3.25
| 3.26
| 3.23
| 3.26
| 258,553
| ###
| ###
| ###
| 0.2 |
2004-Feb-18 Wed
| 3.25
| 3.25
| 3.25
| 3.25
| 371,174
| ###
| 66.0
| 66.0
| 0.2 |
2004-Feb-17 Tue
| 3.29
| 3.29
| 3.26
| 3.26
|
|
| 23.4
| 23.4
| 0.2 |
2004-Feb-16 Mon
| ###
| ###
| 3.25
| 3.27
| 114,177
| ###
| 22.3
| 22.3
| ### |
2004-Feb-13 Fri
| 3.28
| ###
| 3.27
| 3.27
| 148,721
| 243,158
| ###
| ###
| ### |
2004-Feb-12 Thu
| 3.24
| ###
| 3.24
| 3.26
| 521,128
| 844,227
| 68.7
| 68.7
| 0.2 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2004-Feb-10 Tue
| 3.44
| 3.47
| 3.43
| 3.43
| 37,185
| 128,288
| ###
| ###
| 0.2 |
2004-Feb-09 Mon
| ###
| 3.42
| ###
| 3.42
| 13,443
| 22,987
| ###
| ###
| 0.2 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
| 5,026
| 0
| ###
| ###
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
| 905,027
| 0
| ###
| ###
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
| 83,570
| 0
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2004-Jan-27 Tue
| ###
| ###
| ###
| ###
| 48,542
| 0
| ###
| ###
| 0.0 |
2004-Jan-23 Fri
| ###
| 3.41
| ###
| 3.4
| 14,050
| 23,955
| 79.5
| 79.5
| 0.2 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
| 6,150
| 0
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
| 243,678
| 0
| ###
| ###
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| 3.25
| ###
| 105,479
| ###
| 73.6
| 73.6
| 0.0 |
2004-Jan-16 Fri
| 3.23
| ###
| 3.23
| ###
| 191,923
| 309,955
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| 3.24
| 3.24
| 3.2
| 3.21
| 137,121
| 441,529
| 22.4
| 22.4
| ### |
2004-Jan-14 Wed
| 3.25
| 3.25
| 3.2
| 3.24
| 29,353
| ###
| ###
| ###
| ### |
2004-Jan-13 Tue
| 3.29
| 3.29
| 3.25
| 3.25
| 32,928
| 107,674
| 26.4
| 26.4
| 0.2 |
2004-Jan-12 Mon
| 3.26
| ###
| 3.25
| ###
| 58,774
| ###
| 80.3
| 80.3
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| 3.25
| 3.29
| 145,724
| ###
| 22.5
| 22.5
| ### |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
| 56,152
| 0
| 34.2
| 34.2
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
| 25,940
| 0
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| 3.25
| ###
| 182,220
| ###
| 20.7
| 20.7
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Dec-29 Mon
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| 21.0
| 21.0
| 0.2 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| 3.45
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2003-Dec-19 Fri
| 3.44
| 3.44
| 3.4
| 3.4
| 774,653
| ###
| ###
| ###
| 0.2 |
2003-Dec-18 Thu
| 3.53
| 3.53
| 3.45
| 3.46
| 126,646
| ###
| 18.7
| 18.7
| 0.2 |
2003-Dec-17 Wed
| 3.48
| 3.53
| 3.48
| 3.49
|
|
| ###
| ###
| ### |
2003-Dec-16 Tue
| 3.44
| 3.44
| 3.44
| 3.44
|
|
| 72.7
| 72.7
| 0.2 |
2003-Dec-15 Mon
| 3.45
| 3.47
| 3.45
| 3.45
| 55,350
| ###
| ###
| ###
| ### |
2003-Dec-12 Fri
| 3.43
| 3.43
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Dec-11 Thu
| ###
| 3.45
| ###
| 3.4
|
|
| 79.1
| 79.1
| 0.2 |
2003-Dec-10 Wed
| 3.4
| 3.4
| ###
| ###
| 374,443
| 636,553
| 16.3
| 16.3
| 0.0 |
2003-Dec-09 Tue
| 3.4
| 3.4
| 3.4
| 3.4
| 352,350
| ###
| ###
| ###
| 0.2 |
2003-Dec-08 Mon
| 3.45
| 3.45
| 3.41
| 3.41
| 1,105,085
| 3,790,441
| 22.2
| 22.2
| ### |
2003-Dec-05 Fri
| ###
| 3.4
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2003-Dec-04 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2003-Dec-03 Wed
| ###
| 3.4
| ###
| 3.4
| 1,035,079
| ###
| ###
| ###
| 0.2 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| 3.28
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2003-Nov-28 Fri
| 3.28
| 3.28
| 3.25
| 3.25
|
|
| 24.1
| 24.1
| 0.2 |
2003-Nov-27 Thu
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| 67.7
| 67.7
| 0.2 |
2003-Nov-26 Wed
| 3.28
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2003-Nov-25 Tue
| 3.2
| 3.28
| 3.2
| 3.28
| 344,823
| 1,117,226
| 86.8
| 86.8
| 0.2 |
2003-Nov-24 Mon
| 3.28
| 3.28
| 3.21
| 3.21
| 1,006,355
| 3,265,621
| ###
| ###
| ### |
2003-Nov-21 Fri
| 3.29
| 3.29
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2003-Nov-20 Thu
| 3.26
| ###
| 3.25
| ###
| 860,558
| ###
| 80.6
| 80.6
| 0.0 |
2003-Nov-19 Wed
| 3.29
| ###
| 3.29
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
| 22,129
| 0
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| ###
| 13.2
| ###
| 13.2
| 2,481
| 16,374
| ###
| ###
| 0.9 |
2003-Nov-05 Wed
| 13.22
| 13.22
| ###
| 13.22
|
|
| ###
| ###
| 0.9 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
| 541
| 0
| 75.8
| 75.8
| 0.0 |
2003-Nov-03 Mon
| 12.82
| 12.83
| 12.82
| 12.83
|
|
| 75.9
| 75.9
| ### |
2003-Oct-31 Fri
| ###
| ###
| ###
| 12.82
|
|
| 34.2
| 34.2
| 0.9 |
2003-Oct-30 Thu
| 12.81
| ###
| 12.81
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| 12.7
| 12.85
| 12.7
| 12.81
|
|
| 75.9
| 75.9
| ### |
2003-Oct-28 Tue
| 12.75
| 12.75
| ###
| ###
| 18,670
| 119,021
| 41.0
| 41.0
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| 12.78
| 12.78
| 3,320
| ###
| 35.4
| 35.4
| 0.9 |
2003-Oct-24 Fri
| 12.85
| ###
| 12.85
| ###
| 2,555
| ###
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| 12.85
| ###
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
| 1,250
| 0
| 33.0
| 33.0
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
| 12,040
| 0
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-17 Fri
| 12.82
| 12.85
| 12.82
| 12.85
| 1,476
| 18,944
| ###
| ###
| 0.9 |
2003-Oct-16 Thu
| 12.82
| ###
| 12.82
| 12.82
| 9,182
| 58,856
| 68.6
| 68.6
| 0.9 |
2003-Oct-15 Wed
| 12.74
| 12.85
| 12.74
| 12.8
|
|
| ###
| ###
| 0.9 |
2003-Oct-14 Tue
| 12.55
| 12.75
| 12.55
| 12.75
| 112,747
| 1,426,249
| 79.5
| 79.5
| ### |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
| 223,220
| 0
| 65.1
| 65.1
| 0.0 |
2003-Oct-09 Thu
| 12.8
| 12.8
| 12.8
| 12.8
|
|
| ###
| ###
| 0.9 |
2003-Oct-08 Wed
| 12.8
| 12.8
| 12.8
| 12.8
| 24,558
| 314,342
| ###
| ###
| 0.9 |
2003-Oct-07 Tue
| ###
| ###
| 12.8
| 12.8
|
|
| 27.4
| 27.4
| 0.9 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
| 587
| 0
| 69.9
| 69.9
| 0.0 |
2003-Oct-03 Fri
| 12.8
| 12.82
| 12.8
| 12.82
| 2,550
| ###
| ###
| ###
| 0.9 |
2003-Oct-02 Thu
| ###
| 12.74
| ###
| 12.74
|
|
| 71.8
| 71.8
| ### |
2003-Oct-01 Wed
| 12.7
| 12.7
| ###
| ###
| 2,570
| ###
| 30.7
| 30.7
| 0.0 |
2003-Sep-30 Tue
| 12.79
| 12.79
| ###
| 12.7
|
|
| 27.8
| 27.8
| 0.9 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
| 3,250
| 0
| 34.1
| 34.1
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
| 5,885
| 0
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
| 23,924
| 0
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
| 20,381
| 0
| 65.6
| 65.6
| 0.0 |
2003-Sep-18 Thu
| ###
| 13.2
| ###
| 13.2
|
|
| 77.1
| 77.1
| 0.9 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
| 30,120
| 0
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2003-Sep-11 Thu
| 12.8
| 12.8
| 12.78
| 12.79
|
|
| ###
| ###
| ### |
2003-Sep-10 Wed
| ###
| ###
| 12.81
| 12.81
|
|
| ###
| ###
| ### |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
| 10,479
| 0
| 33.7
| 33.7
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| 12.8
| 12.89
|
|
| ###
| ###
| ### |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
| 20,843
| 0
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| 13.2
| ###
| 13.2
| 75,827
| 500,458
| ###
| ###
| 0.9 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
| 29,753
| 0
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
| 13,327
| 0
| 75.3
| 75.3
| 0.0 |
2003-Aug-27 Wed
| 12.76
| ###
| 12.75
| ###
| 54,572
| ###
| 81.9
| 81.9
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| 12.75
| 12.75
| 31,273
| ###
| 11.6
| 11.6
| ### |
2003-Aug-25 Mon
| ###
| ###
| 12.75
| 12.75
|
|
| 21.9
| 21.9
| ### |
2003-Aug-22 Fri
| ###
| ###
| 12.8
| 12.85
|
|
| 21.1
| 21.1
| 0.9 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
| 175
| 0
| 70.4
| 70.4
| 0.0 |
2003-Aug-18 Mon
| 12.8
| 13.2
| 12.8
| ###
| 10,450
| 135,850
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| 12.8
| 12.8
| 12.75
| 12.75
| 22,244
| ###
| 30.1
| 30.1
| ### |
2003-Aug-14 Thu
| 12.86
| 12.86
| 12.8
| 12.8
|
|
| 30.2
| 30.2
| 0.9 |
2003-Aug-13 Wed
| ###
| ###
| 12.75
| 12.75
| 850
| ###
| 20.0
| 20.0
| ### |
2003-Aug-12 Tue
| 12.56
| 12.56
| 12.5
| 12.56
|
|
| 72.1
| 72.1
| 0.9 |
2003-Aug-11 Mon
| 12.75
| 12.8
| 12.7
| 12.8
|
|
| ###
| ###
| 0.9 |
2003-Aug-08 Fri
| 12.2
| 12.4
| 12.2
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2003-Aug-07 Thu
| ###
| 12.2
| ###
| 12.2
| 184,581
| 1,125,944
| 75.5
| 75.5
| ### |
2003-Aug-06 Wed
| ###
| 12.2
| ###
| ###
| 66,876
| 407,943
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
| 59,348
| 0
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 7,150
| 0
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
| 1,248
| 0
| 65.4
| 65.4
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
| 11,959
| 0
| 24.9
| 24.9
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
| 81
| 0
| 68.9
| 68.9
| 0.0 |
2003-Jul-28 Mon
| ###
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| 11.8
| ###
| 11.8
| 37,271
| ###
| ###
| ###
| 0.8 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 245
| 0
| 67.8
| 67.8
| 0.0 |
2003-Jul-22 Tue
| 11.26
| 11.26
| ###
| ###
| 6,445
| 36,285
| 21.6
| 21.6
| 0.0 |
2003-Jul-21 Mon
| 11.23
| 11.23
| ###
| 11.2
| 24,789
| ###
| ###
| ###
| 0.8 |
2003-Jul-18 Fri
| 11.28
| 11.28
| 11.28
| 11.28
|
|
| ###
| ###
| 0.8 |
2003-Jul-17 Thu
| 11.45
| 11.45
| 11.2
| 11.2
|
|
| 13.1
| 13.1
| 0.8 |
2003-Jul-16 Wed
| 11.55
| ###
| 11.5
| 11.5
| 828
| ###
| 22.0
| 22.0
| ### |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 3,945
| 0
| ###
| ###
| 0.0 |
2003-Jul-14 Mon
| 11.48
| 11.7
| 11.48
| 11.7
|
|
| ###
| ###
| 0.8 |
2003-Jul-11 Fri
| 11.4
| 11.4
| 11.4
| 11.4
|
|
| 66.9
| 66.9
| 0.8 |
2003-Jul-10 Thu
| 11.4
| 11.4
| 11.4
| 11.4
| 0
|
|
|
| 0.8 |
2003-Jul-09 Wed
| 11.45
| 11.45
| 11.4
| 11.4
|
|
| 26.4
| 26.4
| 0.8 |
2003-Jul-08 Tue
| 11.5
| 11.55
| ###
| ###
| 1,958
| ###
| ###
| ###
| 0.0 |
2003-Jul-07 Mon
| ###
| 11.75
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2003-Jul-04 Fri
| 11.83
| 11.83
| 11.83
| 11.83
|
|
| ###
| ###
| 0.8 |
2003-Jul-03 Thu
| 11.83
| 11.83
| 11.83
| 11.83
| 844
| 9,984
| ###
| ###
| 0.8 |
2003-Jul-02 Wed
| 11.7
| ###
| 11.7
| 11.8
|
|
| 73.6
| 73.6
| 0.8 |
2003-Jul-01 Tue
| ###
| ###
| 11.7
| 11.7
|
|
| ###
| ###
| 0.8 |
2003-Jun-30 Mon
| 11.8
| 11.8
| 11.8
| 11.8
|
|
| ###
| ###
| 0.8 |
2003-Jun-27 Fri
| 11.82
| 11.82
| 11.8
| 11.8
| 3,157
| 37,284
| ###
| ###
| 0.8 |
2003-Jun-25 Wed
| 11.5
| 11.5
| 11.4
| 11.4
|
|
| 27.9
| 27.9
| 0.8 |
2003-Jun-24 Tue
| 11.7
| 11.7
| 11.49
| 11.5
|
|
| 22.5
| 22.5
| ### |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
| 1,551
| 0
| ###
| ###
| 0.0 |
2003-Jun-20 Fri
| 11.5
| 11.5
| 11.5
| 11.5
| 61,821
| 710,941
| ###
| ###
| ### |
2003-Jun-19 Thu
| 11.55
| 11.55
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2003-Jun-18 Wed
| 11.55
| 11.55
| 11.55
| 11.55
|
|
| ###
| ###
| 0.8 |
2003-Jun-17 Tue
| 11.4
| 11.5
| 11.4
| 11.5
| 2,987
| ###
| ###
| ###
| ### |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
| 1,750
| 0
| 64.8
| 64.8
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
| 70,744
| 0
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 10.76
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| 10.5
| ###
| 10.5
| ###
| 4,025
| ###
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| 10.8
| ###
| 10.7
| 10.7
| 1,820
| ###
| ###
| ###
| 0.8 |
2003-Jun-04 Wed
| 10.8
| 10.8
| 10.8
| 10.8
| 85,750
| ###
| 74.2
| 74.2
| ### |
2003-Jun-03 Tue
| ###
| ###
| 10.7
| 10.8
| 7,440
| ###
| 23.6
| 23.6
| ### |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
| 11,785
| 0
| 75.4
| 75.4
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2003-May-29 Thu
| ###
| 10.5
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2003-May-28 Wed
| 9.85
| 9.85
| 9.7
| 9.7
|
|
| 21.7
| 21.7
| 0.7 |
2003-May-27 Tue
| ###
| 9.85
| ###
| 9.85
| 2,750
| 13,543
| 88.0
| 88.0
| ### |
2003-May-26 Mon
| 9.7
| 9.7
| 9.7
| 9.7
| 0
|
|
|
| 0.7 |
2003-May-23 Fri
| 9.7
| 9.7
| 9.7
| 9.7
|
|
| ###
| ###
| 0.7 |
2003-May-22 Thu
| 9.7
| 9.7
| 9.7
| 9.7
|
|
| ###
| ###
| 0.7 |
2003-May-21 Wed
| 9.7
| 9.7
| 9.7
| 9.7
|
|
| ###
| ###
| 0.7 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-16 Fri
| 9.49
| ###
| 9.49
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-15 Thu
| 9.47
| 9.48
| 9.47
| 9.48
|
|
| 75.4
| 75.4
| 0.7 |
2003-May-14 Wed
| 9.45
| 9.45
| 9.45
| 9.45
|
|
| ###
| ###
| 0.7 |
2003-May-13 Tue
| ###
| ###
| 9.55
| 9.55
|
|
| ###
| ###
| 0.7 |
2003-May-12 Mon
| 9.52
| 9.52
| 9.52
| 9.52
| 53
| ###
| 69.3
| 69.3
| ### |
2003-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-08 Thu
| 9.57
| ###
| 9.57
| ###
| 5,544
| 26,528
| 83.8
| 83.8
| 0.0 |
2003-May-07 Wed
| 9.8
| 9.8
| 9.5
| 9.5
| 8,457
| ###
| ###
| ###
| 0.7 |
2003-May-06 Tue
| 9.5
| 9.55
| 9.5
| 9.55
| 644
| ###
| ###
| ###
| 0.7 |
2003-May-05 Mon
| 9.5
| 9.5
| 9.5
| 9.5
| 0
|
|
|
| 0.7 |
2003-May-02 Fri
| 9.84
| 9.84
| 9.5
| 9.5
|
|
| 11.1
| 11.1
| 0.7 |
2003-May-01 Thu
| ###
| ###
| 9.51
| 9.51
| 348
| 1,654
| ###
| ###
| ### |
2003-Apr-30 Wed
| 9.5
| ###
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| 9.8
| 9.8
| 9.8
| 9.8
| 0
|
|
|
| 0.7 |
2003-Apr-28 Mon
| 9.8
| 9.8
| 9.8
| 9.8
|
|
| ###
| ###
| 0.7 |
2003-Apr-24 Thu
| 9.72
| 9.72
| 9.72
| 9.72
| 0
|
|
|
| 0.7 |
2003-Apr-23 Wed
| 9.72
| 9.72
| 9.72
| 9.72
|
|
| ###
| ###
| 0.7 |
2003-Apr-22 Tue
| ###
| ###
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
| 6,744
| 0
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-Apr-14 Mon
| 9.5
| ###
| 9.5
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2003-Apr-11 Fri
| 9.27
| 9.27
| 9.27
| 9.27
|
|
| 72.1
| 72.1
| 0.7 |
2003-Apr-10 Thu
| 9.22
| 9.22
| 9.22
| 9.22
| 248
| 2,286
| 63.9
| 63.9
| 0.7 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2003-Apr-07 Mon
| 9.29
| ###
| 9.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| ###
| 8.7
| ###
| 8.7
|
|
| 75.4
| 75.4
| ### |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
| 105,088
| 0
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| 8.72
| ###
| 8.72
| 7,244
| 31,583
| ###
| ###
| 0.6 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
| 6,125
| 0
| 7.0
| 7.0
| 0.0 |
2003-Mar-26 Wed
| 8.89
| 8.89
| 8.89
| 8.89
| 0
|
|
|
| ### |
2003-Mar-25 Tue
| 8.89
| 8.89
| 8.89
| 8.89
| 550
| 4,889
| ###
| ###
| ### |
2003-Mar-24 Mon
| 8.89
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
| 1,655
| 0
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| 8.5
| 8.5
| 8.5
| 8.5
| 0
|
|
|
| 0.6 |
2003-Mar-18 Tue
| 8.5
| 8.5
| 8.5
| 8.5
| 770
| 6,545
| 62.8
| 62.8
| 0.6 |
2003-Mar-17 Mon
| 8.5
| 8.5
| 8.5
| 8.5
| 248
| ###
| 77.8
| 77.8
| 0.6 |
2003-Mar-14 Fri
| 8.5
| 8.5
| 8.5
| 8.5
| 248
| ###
| 69.1
| 69.1
| 0.6 |
2003-Mar-13 Thu
| 8.5
| 8.5
| 8.5
| 8.5
| 248
| ###
| 78.7
| 78.7
| 0.6 |
2003-Mar-12 Wed
| 8.7
| 8.7
| 8.7
| 8.7
| 19,027
| ###
| ###
| ###
| ### |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
| 259,026
| 0
| 82.4
| 82.4
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| 79.7
| 79.7
| 0.6 |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| 8.89
| 8.89
|
|
| ###
| ###
| ### |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Feb-28 Fri
| 8.87
| 8.87
| 8.87
| 8.87
|
|
| 76.7
| 76.7
| ### |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 161,275
| 0
| ###
| ###
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2003-Feb-21 Fri
| 9.23
| 9.23
| ###
| 9.22
|
|
| 32.4
| 32.4
| 0.7 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2003-Feb-19 Wed
| 9.4
| 9.4
| 9.25
| 9.25
| 55
| ###
| 15.7
| 15.7
| ### |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2003-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2003-Feb-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-12 Wed
| 9.5
| ###
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| 9.55
| 9.77
| 9.55
| 9.77
|
|
| 91.1
| 91.1
| 0.7 |
2003-Feb-07 Fri
| 9.4
| 9.45
| 9.4
| 9.45
| 3,248
| ###
| ###
| ###
| 0.7 |
2003-Feb-06 Thu
| 9.5
| 9.5
| 9.5
| 9.5
|
|
| 81.1
| 81.1
| 0.7 |
2003-Feb-05 Wed
| 9.51
| 9.51
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
2003-Feb-04 Tue
| ###
| 9.5
| ###
| 9.5
| 2,748
| 13,053
| ###
| ###
| 0.7 |
2003-Feb-03 Mon
| 9.25
| 9.25
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
2003-Jan-31 Fri
| 9.2
| 9.2
| 9.2
| 9.2
| 744
| 6,844
| ###
| ###
| 0.7 |
2003-Jan-30 Thu
| 9.4
| 9.4
| 9.4
| 9.4
|
|
| 71.2
| 71.2
| ### |
2003-Jan-29 Wed
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2003-Jan-28 Tue
| ###
| ###
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
2003-Jan-24 Fri
| 9.25
| 9.25
| 9.25
| 9.25
|
|
| 73.9
| 73.9
| ### |
2003-Jan-23 Thu
| 9.21
| 9.21
| 9.21
| 9.21
| 0
|
|
|
| 0.7 |
2003-Jan-22 Wed
| 9.2
| 9.21
| 9.2
| 9.21
|
|
| 77.7
| 77.7
| 0.7 |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| 9.2
| 9.2
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2003-Jan-16 Thu
| 9
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2003-Jan-14 Tue
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2003-Jan-13 Mon
| ###
| ###
| 9
| 9
|
|
| 22.7
| 22.7
| 0.6 |
2003-Jan-10 Fri
| 9.2
| 9.2
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
| 820
| 0
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| 9.5
| 9.5
| 9.5
| 9.5
| 0
|
|
|
| 0.7 |
2003-Jan-03 Fri
| 9.5
| 9.5
| 9.5
| 9.5
|
|
| 68.0
| 68.0
| 0.7 |
2003-Jan-02 Thu
| 9.25
| 9.25
| 9.25
| 9.25
| 0
|
|
|
| ### |
2002-Dec-31 Tue
| 9.25
| 9.25
| 9.25
| 9.25
| 1,375
| ###
| 66.4
| 66.4
| ### |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
| 550
| 0
| 72.1
| 72.1
| 0.0 |
2002-Dec-27 Fri
| 9.25
| 9.25
| 9.25
| 9.25
| 3,321
| ###
| 70.7
| 70.7
| ### |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
| 9,550
| 0
| 71.0
| 71.0
| 0.0 |
2002-Dec-20 Fri
| 9
| 9
| 9
| 9
| 14,345
| ###
| 67.1
| 67.1
| 0.6 |
2002-Dec-19 Thu
| 9.25
| 9.25
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-18 Wed
| 9.5
| 9.5
| 9.5
| 9.5
|
|
| 75.2
| 75.2
| 0.7 |
2002-Dec-17 Tue
| 9.5
| 9.5
| 9.5
| 9.5
| 0
|
|
|
| 0.7 |
2002-Dec-16 Mon
| 9.4
| 9.5
| 9.4
| 9.5
| 2,925
| 27,641
| 82.6
| 82.6
| 0.7 |
2002-Dec-13 Fri
| 9.5
| 9.5
| 9.5
| 9.5
|
|
| 69.2
| 69.2
| 0.7 |
2002-Dec-12 Thu
| 9.5
| 9.5
| 9.5
| 9.5
|
|
| 72.4
| 72.4
| 0.7 |
2002-Dec-11 Wed
| 9.5
| 9.5
| 9.5
| 9.5
| 15,871
| 150,774
| 81.4
| 81.4
| 0.7 |
2002-Dec-10 Tue
| 9.25
| 9.25
| 9.25
| 9.25
| 0
|
|
|
| ### |
2002-Dec-09 Mon
| 9.25
| 9.25
| 9.25
| 9.25
| 0
|
|
|
| ### |
2002-Dec-06 Fri
| 9.25
| 9.25
| 9.25
| 9.25
|
|
| 72.8
| 72.8
| ### |
2002-Dec-05 Thu
| 9.5
| 9.5
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
2002-Dec-04 Wed
| 9.5
| 9.5
| 9.5
| 9.5
|
|
| 79.7
| 79.7
| 0.7 |
2002-Dec-03 Tue
| 9.5
| 9.5
| 9.5
| 9.5
|
|
| 76.7
| 76.7
| 0.7 |
2002-Dec-02 Mon
| 9.42
| 9.42
| 9.42
| 9.42
| 0
|
|
|
| 0.7 |
2002-Nov-29 Fri
| 9.42
| 9.42
| 9.42
| 9.42
|
|
| 67.0
| 67.0
| 0.7 |
2002-Nov-28 Thu
| 9.42
| 9.5
| 9.42
| 9.42
|
|
| 70.6
| 70.6
| 0.7 |
2002-Nov-27 Wed
| 9.4
| 9.4
| 9.2
| 9.25
|
|
| ###
| ###
| ### |
2002-Nov-26 Tue
| 9.41
| 9.5
| 9.41
| 9.5
|
|
| 80.6
| 80.6
| 0.7 |
2002-Nov-25 Mon
| ###
| 9.4
| ###
| ###
| 5,775
| 27,142
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| 9.4
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| 9.2
| 9.2
| 9.2
| 9.2
| 340
| 3,127
| ###
| ###
| 0.7 |
2002-Nov-15 Fri
| 9.45
| 9.45
| 9.4
| 9.4
| 925
| ###
| 25.6
| 25.6
| ### |
2002-Nov-14 Thu
| 9.46
| 9.59
| 9.45
| 9.59
|
|
| ###
| ###
| 0.7 |
2002-Nov-13 Wed
| 9.45
| 9.55
| 9.45
| 9.47
| 8,625
| ###
| ###
| ###
| ### |
2002-Nov-12 Tue
| 9.5
| 9.5
| 9.5
| 9.5
| 0
|
|
|
| 0.7 |
2002-Nov-11 Mon
| ###
| ###
| 9.5
| 9.5
|
|
| 33.1
| 33.1
| 0.7 |
2002-Nov-08 Fri
| ###
| 9.81
| 9.5
| 9.8
| 3,250
| 31,378
| 89.3
| 89.3
| 0.7 |
2002-Nov-07 Thu
| 9.7
| 9.7
| 9.7
| 9.7
| 0
|
|
|
| 0.7 |
2002-Nov-06 Wed
| 9.7
| 9.7
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2002-Nov-05 Tue
| 9.8
| 9.8
| 9.8
| 9.8
| 45
| 441
| ###
| ###
| 0.7 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| 9.53
| ###
| 9.53
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| ###
| ###
| 1,650
| 0
| ###
| ###
| 0.0 |
2002-Oct-28 Mon
| 9.26
| 9.26
| 9.26
| 9.26
|
|
| 73.4
| 73.4
| ### |
2002-Oct-25 Fri
| 9.26
| 9.26
| 9.26
| 9.26
| 3,774
| 34,947
| ###
| ###
| ### |
2002-Oct-24 Thu
| 9.2
| 9.2
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2002-Oct-23 Wed
| ###
| 9.5
| 9.2
| 9.2
| 6,050
| ###
| ###
| ###
| 0.7 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
| 1,140
| 0
| 73.3
| 73.3
| 0.0 |
2002-Oct-21 Mon
| 8.8
| 8.8
| 8.8
| 8.8
|
|
| 79.1
| 79.1
| 0.6 |
2002-Oct-18 Fri
| ###
| 8.8
| ###
| 8.8
|
|
| 88.1
| 88.1
| 0.6 |
2002-Oct-17 Thu
| 8.75
| 8.75
| 8.55
| 8.55
|
|
| 13.0
| 13.0
| ### |
2002-Oct-16 Wed
| 8.78
| 8.78
| 8.78
| 8.78
| 0
|
|
|
| 0.6 |
2002-Oct-15 Tue
| 8.78
| 8.78
| 8.78
| 8.78
|
|
| ###
| ###
| 0.6 |
2002-Oct-14 Mon
| 8.5
| 8.78
| 8.5
| 8.78
| 8,050
| 69,552
| 92.6
| 92.6
| 0.6 |
2002-Oct-11 Fri
| 8.5
| 8.5
| 8.5
| 8.5
| 550
| 4,675
| 74.5
| 74.5
| 0.6 |
2002-Oct-10 Thu
| 8.4
| 8.5
| 8.4
| 8.5
|
|
| 79.3
| 79.3
| 0.6 |
2002-Oct-09 Wed
| 8.59
| 8.59
| 8.4
| 8.4
| 2,050
| ###
| 20.0
| 20.0
| ### |
2002-Oct-08 Tue
| 8.56
| 8.56
| 8.56
| 8.56
| 0
|
|
|
| ### |
2002-Oct-07 Mon
| ###
| ###
| 8.56
| 8.56
| 550
| 2,354
| 39.2
| 39.2
| ### |
2002-Oct-04 Fri
| ###
| 8.55
| ###
| 8.55
|
|
| 87.4
| 87.4
| ### |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-30 Mon
| 8.55
| 8.55
| ###
| ###
| 440
| 1,881
| 15.1
| 15.1
| 0.0 |
2002-Sep-27 Fri
| 8.55
| 8.55
| 8.55
| 8.55
| 275
| 2,351
| 69.5
| 69.5
| ### |
2002-Sep-26 Thu
| 8.55
| 8.8
| 8.55
| 8.8
| 670
| ###
| ###
| ###
| 0.6 |
2002-Sep-25 Wed
| ###
| 8.75
| ###
| 8.7
| 2,942
| 12,871
| ###
| ###
| ### |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
| 550
| 0
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| 9
| 9
| 9
| 9
| 0
|
|
|
| 0.6 |
2002-Sep-19 Thu
| 9
| 9
| 9
| 9
|
|
| 79.1
| 79.1
| 0.6 |
2002-Sep-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-17 Tue
| 9
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| 8.75
| 8.8
| 8.75
| 8.8
|
|
| ###
| ###
| 0.6 |
2002-Sep-13 Fri
| 8.75
| 8.75
| 8.75
| 8.75
| 0
|
|
|
| 0.6 |
2002-Sep-12 Thu
| 8.75
| 8.75
| 8.75
| 8.75
|
|
| 76.3
| 76.3
| 0.6 |
2002-Sep-11 Wed
| 8.75
| 8.75
| 8.75
| 8.75
|
|
| 66.6
| 66.6
| 0.6 |
2002-Sep-10 Tue
| 8.75
| 8.75
| 8.75
| 8.75
|
|
| 77.4
| 77.4
| 0.6 |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
| 285,248
| 0
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| 8.5
| 8.5
| 8.5
| 8.5
| 248
| ###
| ###
| ###
| 0.6 |
2002-Sep-05 Thu
| 8.5
| 8.5
| 8.5
| 8.5
| 0
|
|
|
| 0.6 |
2002-Sep-04 Wed
| 8.7
| 8.7
| 8.5
| 8.5
|
|
| 16.4
| 16.4
| 0.6 |
2002-Sep-03 Tue
| 8.5
| 8.79
| 8.5
| 8.79
|
|
| ###
| ###
| 0.6 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| 8.5
| ###
| 8.5
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2002-Aug-29 Thu
| 8.4
| 8.4
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2002-Aug-28 Wed
| 8.4
| 8.4
| 8.4
| 8.4
|
|
| 72.3
| 72.3
| ### |
2002-Aug-27 Tue
| 8.5
| 8.5
| 8.4
| 8.4
| 4,284
| ###
| 24.4
| 24.4
| ### |
2002-Aug-26 Mon
| 8.5
| 8.5
| 8.5
| 8.5
| 9,284
| ###
| ###
| ###
| 0.6 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2002-Aug-22 Thu
| 8.49
| 8.5
| 8.49
| 8.5
|
|
| 70.9
| 70.9
| 0.6 |
2002-Aug-21 Wed
| 8.45
| 8.49
| 8.45
| 8.49
|
|
| 75.5
| 75.5
| ### |
2002-Aug-20 Tue
| 8.4
| 8.4
| 8.4
| 8.4
| 0
|
|
|
| ### |
2002-Aug-19 Mon
| 8.4
| 8.4
| 8.4
| 8.4
| 4,129
| 34,683
| ###
| ###
| ### |
2002-Aug-16 Fri
| 8.24
| 8.4
| 8.24
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2002-Aug-15 Thu
| ###
| 8.2
| ###
| 8.2
| 53,125
| ###
| 72.6
| 72.6
| 0.6 |
2002-Aug-14 Wed
| 8.2
| 8.2
| ###
| ###
| 72,425
| 296,942
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| ###
| 8.2
| 3,475
| 0
| ###
| ###
| 0.6 |
2002-Aug-12 Mon
| 8
| 8
| 8
| 8
| 401,475
| ###
| 74.2
| 74.2
| ### |
2002-Aug-09 Fri
| 7.7
| ###
| 7.7
| 7.8
|
|
| ###
| ###
| 0.6 |
2002-Aug-08 Thu
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| 67.8
| 67.8
| 0.5 |
2002-Aug-07 Wed
| 7.5
| 7.5
| 7.5
| 7.5
| 0
|
|
|
| 0.5 |
2002-Aug-06 Tue
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-01 Thu
| ###
| ###
| ###
| ###
| 402,149
| 0
| ###
| ###
| 0.0 |
2002-Jul-31 Wed
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2002-Jul-30 Tue
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| 71.7
| 71.7
| 0.5 |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
| 5,220
| 0
| 69.3
| 69.3
| 0.0 |
2002-Jul-26 Fri
| 7.5
| 7.5
| 7.5
| 7.5
| 256
| 1,920
| 81.6
| 81.6
| 0.5 |
2002-Jul-25 Thu
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2002-Jul-24 Wed
| 7.5
| 7.5
| 7.5
| 7.5
| 582
| ###
| 84.4
| 84.4
| 0.5 |
2002-Jul-23 Tue
| 7.55
| 7.55
| 7.5
| 7.5
| 248
| ###
| ###
| ###
| 0.5 |
2002-Jul-22 Mon
| 7.55
| 7.55
| 7.55
| 7.55
| 0
|
|
|
| ### |
2002-Jul-19 Fri
| 7.55
| 7.55
| 7.55
| 7.55
| 283
| ###
| ###
| ###
| ### |
2002-Jul-18 Thu
| 7.55
| 7.55
| 7.55
| 7.55
| 275
| 2,076
| ###
| ###
| ### |
2002-Jul-17 Wed
| 7.51
| 7.51
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2002-Jul-16 Tue
| 7.52
| ###
| 7.51
| ###
| 6,922
| ###
| 86.5
| 86.5
| 0.0 |
2002-Jul-15 Mon
| 7.75
| 7.75
| 7.55
| 7.55
|
|
| ###
| ###
| ### |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| 7.8
| 7.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-08 Mon
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2002-Jul-05 Fri
| ###
| 8
| ###
| 8
|
|
| 69.4
| 69.4
| ### |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2002-Jul-03 Wed
| 7.8
| 7.8
| 7.8
| 7.8
| 0
|
|
|
| 0.6 |
2002-Jul-02 Tue
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| 75.7
| 75.7
| 0.6 |
2002-Jul-01 Mon
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2002-Jun-28 Fri
| 8
| 8
| 8
| 8
|
|
| 63.2
| 63.2
| ### |
2002-Jun-27 Thu
| ###
| 8
| ###
| 8
|
|
| ###
| ###
| ### |
2002-Jun-26 Wed
| 7.71
| 7.71
| 7.7
| 7.7
|
|
| ###
| ###
| 0.6 |
2002-Jun-25 Tue
| 7.88
| 7.88
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
2002-Jun-24 Mon
| ###
| ###
| 8
| 8
|
|
| 36.7
| 36.7
| ### |
2002-Jun-21 Fri
| 8
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2002-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| ###
| ###
| 8
| 8
|
|
| ###
| ###
| ### |
2002-Jun-14 Fri
| ###
| 8.2
| ###
| 8.2
| 114,570
| ###
| ###
| ###
| 0.6 |
2002-Jun-13 Thu
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| 0.6 |
2002-Jun-12 Wed
| ###
| 8.2
| ###
| 8.2
| 9,485
| 38,888
| 83.6
| 83.6
| 0.6 |
2002-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2002-Jun-05 Wed
| 8.2
| 8.2
| 8
| 8
|
|
| 16.1
| 16.1
| ### |
2002-Jun-04 Tue
| 8.2
| 8.2
| 8.2
| 8.2
|
|
| 79.2
| 79.2
| 0.6 |
2002-Jun-03 Mon
| ###
| 8.2
| ###
| 8.2
|
|
| 84.3
| 84.3
| 0.6 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
| 1,540
| 0
| 82.2
| 82.2
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
| 12,348
| 0
| ###
| ###
| 0.0 |
2002-May-29 Wed
| 8
| 8
| 8
| 8
| 1,375
| ###
| ###
| ###
| ### |
2002-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2002-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2002-May-24 Fri
| 8
| 8
| 8
| 8
|
|
| 65.4
| 65.4
| ### |
2002-May-23 Thu
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2002-May-22 Wed
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2002-May-21 Tue
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2002-May-20 Mon
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2002-May-17 Fri
| 8
| 8
| 8
| 8
| 220
| ###
| ###
| ###
| ### |
2002-May-16 Thu
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| 0.6 |
2002-May-15 Wed
| 8.2
| 8.2
| 8.2
| 8.2
| 950
| 7,789
| 70.0
| 70.0
| 0.6 |
2002-May-14 Tue
| 8
| 8
| 8
| 8
| 50
| ###
| 73.0
| 73.0
| ### |
2002-May-13 Mon
| ###
| 8
| ###
| 8
|
|
| ###
| ###
| ### |
2002-May-10 Fri
| 7.7
| 7.8
| 7.7
| 7.8
| 780
| 6,045
| 81.3
| 81.3
| 0.6 |
2002-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-30 Tue
| 8
| 8
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2002-Apr-29 Mon
| 8
| 8
| 8
| 8
|
|
| ###
| ###
| ### |
2002-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2002-Apr-24 Wed
| 7.8
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-23 Tue
| ###
| 7.75
| ###
| 7.7
|
|
| 83.2
| 83.2
| 0.6 |
2002-Apr-22 Mon
| 7.55
| 7.55
| 7.4
| 7.4
|
|
| ###
| ###
| 0.5 |
2002-Apr-19 Fri
| 7.75
| 7.75
| 7.75
| 7.75
| 0
|
|
|
| ### |
2002-Apr-18 Thu
| 7.75
| 7.75
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
2002-Apr-17 Wed
| 7.7
| 7.75
| 7.7
| 7.75
|
|
| ###
| ###
| ### |
2002-Apr-16 Tue
| 7.55
| ###
| 7.55
| ###
| 1,342
| ###
| 81.7
| 81.7
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
| 125
| 0
| 71.2
| 71.2
| 0.0 |
2002-Apr-12 Fri
| ###
| ###
| ###
| ###
| 4,281
| 0
| 71.4
| 71.4
| 0.0 |
2002-Apr-11 Thu
| 7.56
| 7.7
| 7.56
| 7.7
|
|
| ###
| ###
| 0.6 |
2002-Apr-10 Wed
| 7.85
| 7.85
| 7.85
| 7.85
|
|
| ###
| ###
| ### |
2002-Apr-09 Tue
| 7.7
| ###
| 7.7
| 7.78
|
|
| 81.6
| 81.6
| 0.6 |
2002-Apr-08 Mon
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-03 Wed
| ###
| ###
| ###
| ###
| 7,475
| 0
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| 7.7
| 7.85
| 7.7
| 7.85
|
|
| 89.8
| 89.8
| ### |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| 7.45
| 7.45
| 7.41
| 7.45
| 3,275
| ###
| 70.2
| 70.2
| 0.5 |
2002-Mar-26 Tue
| 7.46
| 7.5
| 7.45
| 7.45
|
|
| 38.7
| 38.7
| 0.5 |
2002-Mar-25 Mon
| 7.7
| 7.7
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2002-Mar-22 Fri
| ###
| 7.7
| ###
| 7.7
| 1,425
| 5,486
| 78.5
| 78.5
| 0.6 |
2002-Mar-21 Thu
| 7.75
| 7.75
| 7.7
| 7.7
|
|
| 27.3
| 27.3
| 0.6 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| 7.7
| 7.7
| 7.7
| 7.7
| 0
|
|
|
| 0.6 |
2002-Mar-18 Mon
| 7.7
| 7.7
| 7.7
| 7.7
| 2,750
| 21,175
| 73.1
| 73.1
| 0.6 |
2002-Mar-15 Fri
| ###
| 7.75
| ###
| 7.75
|
|
| 85.9
| 85.9
| ### |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2002-Mar-13 Wed
| 7.7
| 7.7
| 7.7
| 7.7
| 41,621
| 320,481
| ###
| ###
| 0.6 |
2002-Mar-12 Tue
| 7.7
| 7.7
| 7.7
| 7.7
|
|
| ###
| ###
| 0.6 |
2002-Mar-11 Mon
| 7.5
| ###
| 7.5
| ###
| 16,985
| ###
| ###
| ###
| 0.0 |
2002-Mar-08 Fri
| 7.5
| 7.5
| 7.5
| 7.5
| 0
|
|
|
| 0.5 |
2002-Mar-07 Thu
| 7.5
| 7.5
| 7.5
| 7.5
| 0
|
|
|
| 0.5 |
2002-Mar-06 Wed
| ###
| ###
| 7.5
| 7.5
|
|
| 21.3
| 21.3
| 0.5 |
2002-Mar-05 Tue
| 7.72
| 7.72
| 7.72
| 7.72
|
|
| ###
| ###
| ### |
2002-Mar-04 Mon
| 7.75
| 7.75
| 7.55
| 7.55
| 7,355
| ###
| ###
| ###
| ### |
2002-Mar-01 Fri
| 7.55
| 7.55
| 7.55
| 7.55
|
|
| 67.2
| 67.2
| ### |
2002-Feb-28 Thu
| 7.55
| 7.55
| 7.55
| 7.55
|
|
| ###
| ###
| ### |
2002-Feb-27 Wed
| 7.55
| 7.55
| 7.55
| 7.55
| 0
|
|
|
| ### |
2002-Feb-26 Tue
| 7.5
| 7.55
| 7.5
| 7.55
|
|
| ###
| ###
| ### |
2002-Feb-25 Mon
| 7.55
| 7.55
| 7.55
| 7.55
|
|
| 74.1
| 74.1
| ### |
2002-Feb-22 Fri
| ###
| ###
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2002-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-20 Wed
| 7.55
| ###
| 7.55
| ###
| 65,875
| 248,678
| 82.1
| 82.1
| 0.0 |
2002-Feb-19 Tue
| 7.52
| ###
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-18 Mon
| 7.4
| 7.4
| 7.4
| 7.4
| 0
|
|
|
| 0.5 |
2002-Feb-15 Fri
| ###
| 7.4
| ###
| 7.4
| 6,750
| 24,975
| ###
| ###
| 0.5 |
2002-Feb-14 Thu
| ###
| ###
| 8
| 8
|
|
| ###
| ###
| ### |
2002-Feb-13 Wed
| 8.277
| ###
| 8.277
| ###
| 4,070
| 16,843
| 72.8
| 72.8
| 0.0 |
2002-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2002-Feb-08 Fri
| ###
| 8
| ###
| 8
|
|
| ###
| ###
| ### |
2002-Feb-07 Thu
| 8
| 8
| ###
| 8
|
|
| ###
| ###
| ### |
2002-Feb-06 Wed
| 8
| 8
| 8
| 8
| 8,280
| 66,240
| 68.9
| 68.9
| ### |
2002-Feb-05 Tue
| 8
| 8
| 8
| 8
| 15,281
| 122,248
| 70.2
| 70.2
| ### |
2002-Feb-04 Mon
| 7
| ###
| 7
| ###
|
|
| 99.2
| 99.2
| 0.0 |
2002-Feb-01 Fri
| 8
| 8
| 8
| 8
|
|
| 72.7
| 72.7
| ### |
2002-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2002-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| 8.347
| ###
| 8
| 8
| 13,657
| 54,628
| 8.0
| 8.0
| ### |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| ###
| ###
| 3,248
| 0
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| ###
| 8.5
| ###
| 8.4
|
|
| ###
| ###
| ### |
2002-Jan-23 Wed
| 8.76
| 8.76
| 8.76
| 8.76
| 40
| 350
| ###
| ###
| 0.6 |
2002-Jan-22 Tue
| 8.76
| 8.8
| 8.76
| 8.76
| 7,220
| ###
| ###
| ###
| 0.6 |
2002-Jan-21 Mon
| 8.7
| 8.7
| 8.7
| 8.7
| 550
| 4,785
| 67.9
| 67.9
| ### |
2002-Jan-18 Fri
| 8.85
| 8.85
| 8.7
| 8.7
| 2,025
| ###
| ###
| ###
| ### |
2002-Jan-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-15 Tue
| 9
| ###
| 9
| ###
| 940
| ###
| 72.5
| 72.5
| 0.0 |
2002-Jan-14 Mon
| ###
| ###
| 8.8
| 9
| 7,423
| ###
| 38.5
| 38.5
| 0.6 |
2002-Jan-11 Fri
| 9
| ###
| 9
| ###
| 2,040
| 9,180
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| ###
| 9
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2002-Jan-09 Wed
| 8.8
| ###
| 8.8
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2002-Jan-08 Tue
| 8.987
| 8.987
| 8.987
| 8.987
|
|
| 69.3
| 69.3
| ### |
2002-Jan-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-03 Thu
| 8.25
| ###
| 8.25
| ###
| 1,050
| ###
| 81.4
| 81.4
| 0.0 |
2002-Jan-02 Wed
| 8.5
| 8.5
| 8.5
| 8.5
| 0
|
|
|
| 0.6 |
2001-Dec-31 Mon
| ###
| 8.5
| ###
| 8.5
| 1,150
| 4,887
| 87.5
| 87.5
| 0.6 |
2001-Dec-28 Fri
| 8.5
| 8.5
| 8.5
| 8.5
|
|
| 66.6
| 66.6
| 0.6 |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2001-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2001-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Dec-19 Wed
| ###
| ###
| ###
| ###
| 1,940
| 0
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| ###
| 8.5
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2001-Dec-17 Mon
| ###
| ###
| ###
| ###
| 550
| 0
| 75.0
| 75.0
| 0.0 |
2001-Dec-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-12 Wed
| 7.8
| 7.8
| 7.8
| 7.8
| 0
|
|
|
| 0.6 |
2001-Dec-11 Tue
| ###
| 7.8
| ###
| 7.8
| 9,726
| ###
| 85.6
| 85.6
| 0.6 |
2001-Dec-10 Mon
| 7.75
| 7.75
| 7.75
| 7.75
| 51,151
| 396,420
| 70.5
| 70.5
| ### |
2001-Dec-07 Fri
| 7.8
| 7.8
| 7.75
| 7.75
| 5,274
| ###
| ###
| ###
| ### |
2001-Dec-06 Thu
| 7.874
| 7.88
| 7.874
| 7.88
| 8,150
| ###
| ###
| ###
| 0.6 |
2001-Dec-05 Wed
| 7.8
| ###
| 7.8
| 7.85
|
|
| 74.6
| 74.6
| ### |
2001-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Dec-03 Mon
| 7.7
| 7.7
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2001-Nov-30 Fri
| 7.47
| 7.657
| 7.47
| 7.657
| 26,746
| ###
| ###
| ###
| ### |
2001-Nov-29 Thu
| ###
| 7.5
| 7.2
| 7.5
|
|
| 80.7
| 80.7
| 0.5 |
2001-Nov-28 Wed
| 7.45
| 7.5
| ###
| 7.5
| 176,589
| ###
| 71.0
| 71.0
| 0.5 |
2001-Nov-27 Tue
| 7.45
| 7.55
| 7.44
| 7.45
|
|
| 72.0
| 72.0
| 0.5 |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| 7
| 7
| 7
| 7
| 6,887
| ###
| 66.4
| 66.4
| 0.5 |
2001-Nov-22 Thu
| 6.8
| 7.2
| 6.8
| 6.85
|
|
| ###
| ###
| ### |
2001-Nov-21 Wed
| 6.75
| 6.75
| 6.75
| 6.75
|
|
| 70.3
| 70.3
| 0.5 |
|