End of day Prices (full format), 600 Days for (FPA) FISHER & PAYKEL APPLIANCES HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
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 |
|