End of day Prices (full format), 600 Days for (FWD) FLEETWOOD LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.07 |
2009-Oct-05 Mon
| 8.22
| 8.44
| ###
| 8.42
| 74,752
| 315,453
| 84.8
| 84.8
| ### |
2009-Oct-02 Fri
| 8.45
| 8.45
| ###
| 8.27
|
|
| ###
| ###
| ### |
2009-Oct-01 Thu
| 8.79
| 8.86
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2009-Sep-30 Wed
| 8.57
| 8.75
| 8.41
| 8.75
|
|
| 81.1
| 81.1
| 0.6 |
2009-Sep-29 Tue
| ###
| 8.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| ###
| 8.4
| ###
| ###
| 78,685
| 330,477
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| 8.5
| ###
| 8.25
| 8.25
|
|
| ###
| ###
| ### |
2009-Sep-23 Wed
| ###
| ###
| ###
| 8.5
| 127,170
| 0
| 78.8
| 78.8
| 0.6 |
2009-Sep-22 Tue
| ###
| ###
| 8.24
| 8.25
| 50,873
| ###
| ###
| ###
| ### |
2009-Sep-21 Mon
| ###
| 8.4
| ###
| 8.25
| 131,552
| ###
| 80.5
| 80.5
| ### |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
| 133,922
| 0
| 69.0
| 69.0
| 0.0 |
2009-Sep-17 Thu
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| 7.89
| ###
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| 7.72
| 7.82
| 7.71
| 7.81
|
|
| ###
| ###
| 0.6 |
2009-Sep-14 Mon
| 7.78
| 7.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| 7.8
| 7.83
| 7.74
| 7.78
|
|
| ###
| ###
| 0.6 |
2009-Sep-10 Thu
| 7.79
| 7.8
| 7.59
| 7.72
| 165,052
| 1,270,075
| 26.4
| 26.4
| ### |
2009-Sep-09 Wed
| 7.52
| 7.8
| 7.52
| 7.73
|
|
| ###
| ###
| 0.6 |
2009-Sep-08 Tue
| 7.5
| 7.53
| 7.41
| 7.46
| 96,822
| ###
| 26.3
| 26.3
| 0.5 |
2009-Sep-07 Mon
| 7.46
| 7.53
| ###
| 7.48
|
|
| 69.5
| 69.5
| 0.5 |
2009-Sep-04 Fri
| 7.51
| 7.53
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2009-Sep-03 Thu
| ###
| ###
| ###
| 7.51
|
|
| ###
| ###
| ### |
2009-Sep-02 Wed
| ###
| ###
| ###
| 8
| 341,259
| 0
| 74.7
| 74.7
| ### |
2009-Sep-01 Tue
| 7.85
| ###
| 7.85
| 8
|
|
| ###
| ###
| ### |
2009-Aug-31 Mon
| 7.4
| ###
| 7.4
| 7.82
|
|
| ###
| ###
| 0.6 |
2009-Aug-28 Fri
| ###
| ###
| 6.78
| 7.27
|
|
| ###
| ###
| ### |
2009-Aug-27 Thu
| 6.54
| ###
| 6.42
| 6.58
| 192,940
| ###
| ###
| ###
| 0.5 |
2009-Aug-26 Wed
| ###
| ###
| 6.53
| 6.59
| 420,651
| 1,373,425
| 23.0
| 23.0
| ### |
2009-Aug-25 Tue
| 6.55
| 6.71
| 6.53
| 6.59
| 186,342
| 1,233,584
| 71.0
| 71.0
| ### |
2009-Aug-24 Mon
| 6.85
| ###
| 6.51
| 6.58
|
|
| 12.1
| 12.1
| 0.5 |
2009-Aug-21 Fri
| 6.75
| 6.78
| ###
| 6.71
|
|
| 45.4
| 45.4
| ### |
2009-Aug-20 Thu
| 6.84
| 6.84
| ###
| 6.75
| 159,650
| ###
| ###
| ###
| 0.5 |
2009-Aug-19 Wed
| 6.8
| 6.85
| 6.71
| 6.73
| 175,986
| 1,193,185
| ###
| ###
| ### |
2009-Aug-18 Tue
| ###
| ###
| ###
| ###
| 75,756
| 0
| 70.3
| 70.3
| 0.0 |
2009-Aug-17 Mon
| 6.73
| 6.81
| 6.71
| 6.74
|
|
| ###
| ###
| ### |
2009-Aug-14 Fri
| 6.7
| 6.75
| 6.56
| ###
| 249,480
| 1,660,289
| 34.3
| 34.3
| 0.0 |
2009-Aug-13 Thu
| ###
| 6.78
| 6.52
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| 6.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-11 Tue
| 6.7
| ###
| ###
| ###
| 133,685
| 0
| 85.7
| 85.7
| 0.0 |
2009-Aug-10 Mon
| 6.48
| ###
| 6.45
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2009-Aug-07 Fri
| 6.5
| 6.57
| 6.42
| 6.48
| 96,742
| ###
| 34.4
| 34.4
| 0.5 |
2009-Aug-06 Thu
| 6.46
| ###
| 6.45
| 6.52
| 99,249
| 320,078
| ###
| ###
| 0.5 |
2009-Aug-05 Wed
| 6.7
| 6.71
| 6.48
| 6.48
| 93,945
| ###
| 20.7
| 20.7
| 0.5 |
2009-Aug-04 Tue
| 6.59
| 6.74
| 6.55
| ###
| 137,683
| ###
| 77.2
| 77.2
| 0.0 |
2009-Aug-03 Mon
| 6.55
| 6.59
| 6.42
| 6.56
| 103,147
| 670,971
| ###
| ###
| 0.5 |
2009-Jul-31 Fri
| ###
| ###
| 6.45
| 6.48
| 149,427
| ###
| 20.5
| 20.5
| 0.5 |
2009-Jul-30 Thu
| 6.49
| ###
| ###
| 6.54
| 177,741
| 0
| 69.7
| 69.7
| 0.5 |
2009-Jul-29 Wed
| 6.27
| 6.47
| 6.23
| 6.29
| 159,228
| ###
| ###
| ###
| ### |
2009-Jul-28 Tue
| ###
| 6.5
| 6.26
| 6.27
| 119,775
| ###
| ###
| ###
| 0.4 |
2009-Jul-27 Mon
| 6.22
| 6.4
| 6.2
| 6.27
| 102,140
| 643,482
| 73.8
| 73.8
| 0.4 |
2009-Jul-24 Fri
| 6.25
| ###
| 6.2
| 6.2
| 182,682
| ###
| 32.5
| 32.5
| 0.4 |
2009-Jul-23 Thu
| ###
| 6.2
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| 5.88
| 6
| 275,286
| 809,340
| ###
| ###
| 0.4 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
| 122,240
| 0
| 24.7
| 24.7
| 0.0 |
2009-Jul-17 Fri
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-16 Thu
| 6.2
| 6.24
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| ###
| ###
| 115,045
| 0
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2009-Jul-13 Mon
| 5.8
| ###
| 5.77
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-10 Fri
| 5.73
| 5.84
| 5.7
| 5.82
|
|
| 78.7
| 78.7
| 0.4 |
2009-Jul-09 Thu
| 5.59
| 5.73
| 5.58
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2009-Jul-08 Wed
| ###
| 5.71
| 5.53
| 5.58
|
|
| 29.0
| 29.0
| 0.4 |
2009-Jul-07 Tue
| ###
| 5.75
| 5.58
| 5.7
|
|
| 80.1
| 80.1
| 0.4 |
2009-Jul-06 Mon
| ###
| 5.57
| ###
| 5.57
| 227,757
| ###
| 91.9
| 91.9
| 0.4 |
2009-Jul-03 Fri
| 5.55
| 5.56
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2009-Jul-02 Thu
| 5.7
| 5.74
| 5.57
| ###
| 193,550
| 1,094,525
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| 5.79
| 5.81
| ###
| 5.75
|
|
| ###
| ###
| ### |
2009-Jun-30 Tue
| ###
| 6
| 5.8
| ###
| 174,976
| 1,032,358
| 28.5
| 28.5
| 0.0 |
2009-Jun-29 Mon
| 6.22
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
| 173,581
| 0
| ###
| ###
| 0.0 |
2009-Jun-25 Thu
| 5.75
| ###
| 5.74
| 5.89
| 136,254
| 391,048
| 80.9
| 80.9
| ### |
2009-Jun-24 Wed
| ###
| 5.72
| 5.55
| 5.7
| 155,389
| ###
| 72.3
| 72.3
| 0.4 |
2009-Jun-23 Tue
| 5.7
| 5.75
| 5.52
| 5.73
| 380,323
| 2,143,120
| ###
| ###
| ### |
2009-Jun-22 Mon
| 5.7
| 5.78
| ###
| 5.73
| 423,342
| 1,223,458
| ###
| ###
| ### |
2009-Jun-19 Fri
| ###
| ###
| 5.7
| 5.73
|
|
| ###
| ###
| ### |
2009-Jun-18 Thu
| ###
| ###
| 5.79
| 5.87
|
|
| 13.5
| 13.5
| ### |
2009-Jun-17 Wed
| 6.21
| 6.28
| ###
| ###
| 319,341
| ###
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| ###
| ###
| 6.2
| 6.25
| 190,871
| ###
| ###
| ###
| ### |
2009-Jun-15 Mon
| ###
| 6.41
| ###
| ###
| 377,581
| 1,210,147
| 74.1
| 74.1
| 0.0 |
2009-Jun-12 Fri
| 6.41
| 6.59
| ###
| 6.4
| 182,643
| ###
| ###
| ###
| 0.5 |
2009-Jun-11 Thu
| 6.42
| 6.5
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2009-Jun-10 Wed
| 6.57
| ###
| 6.42
| 6.45
| 186,350
| 598,183
| ###
| ###
| ### |
2009-Jun-09 Tue
| 6.48
| 6.59
| 6.4
| 6.5
| 107,646
| ###
| ###
| ###
| 0.5 |
2009-Jun-05 Fri
| ###
| ###
| 6.45
| 6.5
|
|
| ###
| ###
| 0.5 |
2009-Jun-04 Thu
| 6.55
| ###
| 6.47
| 6.54
|
|
| ###
| ###
| 0.5 |
2009-Jun-03 Wed
| 6.55
| 6.59
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2009-Jun-02 Tue
| 6.53
| 6.58
| 6.48
| 6.55
| 200,327
| ###
| ###
| ###
| 0.5 |
2009-Jun-01 Mon
| 6.48
| 6.57
| 6.2
| 6.5
|
|
| 62.5
| 62.5
| 0.5 |
2009-May-29 Fri
| ###
| 6.5
| 6.24
| 6.45
| 231,440
| 1,474,272
| 71.0
| 71.0
| ### |
2009-May-28 Thu
| 6.25
| 6.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-27 Wed
| ###
| 6.53
| 6.26
| ###
| 124,051
| ###
| ###
| ###
| 0.0 |
2009-May-26 Tue
| 6.5
| 6.53
| 6.21
| 6.28
|
|
| 12.4
| 12.4
| 0.4 |
2009-May-25 Mon
| ###
| 6.8
| 6.46
| 6.5
|
|
| 28.4
| 28.4
| 0.5 |
2009-May-22 Fri
| ###
| ###
| ###
| ###
| 81,050
| 0
| 87.9
| 87.9
| 0.0 |
2009-May-21 Thu
| 6.29
| 6.43
| 6.26
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2009-May-20 Wed
| ###
| ###
| 6.29
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-May-19 Tue
| ###
| ###
| ###
| 6.25
| 111,382
| 0
| ###
| ###
| ### |
2009-May-18 Mon
| 6.25
| 6.28
| 6
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2009-May-15 Fri
| 6.25
| 6.4
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-14 Thu
| ###
| 6.46
| ###
| 6.28
|
|
| 41.1
| 41.1
| 0.4 |
2009-May-13 Wed
| ###
| 6.73
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2009-May-12 Tue
| ###
| ###
| 6.5
| ###
| 200,429
| ###
| 13.0
| 13.0
| 0.0 |
2009-May-11 Mon
| ###
| ###
| 6.86
| ###
| 99,348
| ###
| 70.7
| 70.7
| 0.0 |
2009-May-08 Fri
| ###
| ###
| ###
| ###
| 110,125
| 0
| 25.6
| 25.6
| 0.0 |
2009-May-07 Thu
| ###
| ###
| 6.78
| ###
| 286,644
| 971,723
| 61.4
| 61.4
| 0.0 |
2009-May-06 Wed
| ###
| ###
| ###
| ###
| 236,221
| 0
| ###
| ###
| 0.0 |
2009-May-05 Tue
| ###
| 6.85
| 6.57
| 6.85
|
|
| 82.1
| 82.1
| ### |
2009-May-04 Mon
| ###
| ###
| 6.29
| 6.55
| 122,255
| ###
| ###
| ###
| 0.5 |
2009-May-01 Fri
| ###
| ###
| ###
| ###
| 114,840
| 0
| 79.2
| 79.2
| 0.0 |
2009-Apr-30 Thu
| 6.25
| 6.28
| ###
| 6.24
| 161,770
| 507,957
| 29.1
| 29.1
| 0.4 |
2009-Apr-29 Wed
| ###
| ###
| ###
| 6.2
|
|
| 21.8
| 21.8
| 0.4 |
2009-Apr-28 Tue
| 6.24
| ###
| ###
| 6.29
|
|
| ###
| ###
| ### |
2009-Apr-27 Mon
| ###
| ###
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2009-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| ###
| 6.29
| 180,041
| 0
| ###
| ###
| ### |
2009-Apr-22 Wed
| ###
| 6.21
| ###
| 6.2
|
|
| 82.8
| 82.8
| 0.4 |
2009-Apr-21 Tue
| ###
| ###
| ###
| ###
| 77,145
| 0
| ###
| ###
| 0.0 |
2009-Apr-20 Mon
| ###
| 6.2
| ###
| ###
| 113,584
| ###
| 75.4
| 75.4
| 0.0 |
2009-Apr-17 Fri
| ###
| 6.5
| ###
| 6.2
| 136,455
| 443,478
| ###
| ###
| 0.4 |
2009-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-15 Wed
| 5.86
| ###
| 5.86
| ###
| 152,583
| ###
| 76.9
| 76.9
| 0.0 |
2009-Apr-14 Tue
| ###
| 6
| 5.85
| ###
| 115,522
| ###
| 65.3
| 65.3
| 0.0 |
2009-Apr-09 Thu
| 6
| 6
| ###
| 5.74
| 139,770
| ###
| 7.3
| 7.3
| 0.4 |
2009-Apr-08 Wed
| ###
| ###
| ###
| 5.8
|
|
| 30.0
| 30.0
| 0.4 |
2009-Apr-07 Tue
| ###
| ###
| ###
| ###
| 293,678
| 0
| 84.6
| 84.6
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| ###
| 5.88
|
|
| 83.2
| 83.2
| 0.4 |
2009-Apr-03 Fri
| 5.54
| 5.55
| 5.45
| 5.5
| 160,254
| ###
| ###
| ###
| 0.4 |
2009-Apr-02 Thu
| 5.51
| ###
| 5.42
| 5.51
| 190,073
| ###
| ###
| ###
| ### |
2009-Apr-01 Wed
| ###
| ###
| ###
| 5.5
|
|
| 19.0
| 19.0
| 0.4 |
2009-Mar-31 Tue
| 5.49
| ###
| ###
| 5.58
|
|
| ###
| ###
| 0.4 |
2009-Mar-30 Mon
| 5.24
| 5.52
| 5.22
| 5.5
|
|
| ###
| ###
| 0.4 |
2009-Mar-27 Fri
| ###
| 5.25
| ###
| 5.25
|
|
| 86.8
| 86.8
| 0.4 |
2009-Mar-26 Thu
| 4.85
| ###
| 4.8
| ###
| 151,646
| 363,950
| ###
| ###
| 0.0 |
2009-Mar-25 Wed
| 4.71
| 4.86
| ###
| 4.84
|
|
| ###
| ###
| 0.3 |
2009-Mar-24 Tue
| 4.82
| 4.89
| 4.75
| 4.78
|
|
| 31.4
| 31.4
| ### |
2009-Mar-23 Mon
| 4.87
| 4.88
| ###
| 4.78
| 180,424
| ###
| 17.4
| 17.4
| ### |
2009-Mar-20 Fri
| 4.84
| 4.85
| 4.71
| 4.81
|
|
| 31.6
| 31.6
| ### |
2009-Mar-19 Thu
| 4.83
| 4.84
| ###
| 4.84
| 223,643
| ###
| ###
| ###
| 0.3 |
2009-Mar-18 Wed
| 4.44
| ###
| 4.44
| ###
| 204,444
| ###
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| 4.4
| 4.47
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2009-Mar-16 Mon
| ###
| 4.43
| ###
| ###
| 216,680
| 479,946
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| ###
| ###
| 191,455
| 0
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2009-Mar-11 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| 3.87
| 4
| 107,751
| ###
| 81.6
| 81.6
| 0.3 |
2009-Mar-06 Fri
| ###
| ###
| 3.88
| ###
| 619,954
| ###
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| 3.8
| ###
| 3.77
| 3.81
|
|
| 73.9
| 73.9
| 0.3 |
2009-Mar-04 Wed
| 3.8
| 3.8
| 3.75
| 3.75
| 18,422
| 69,543
| 26.8
| 26.8
| 0.3 |
2009-Mar-03 Tue
| ###
| ###
| 3.75
| 3.85
| 91,748
| 172,027
| 28.0
| 28.0
| 0.3 |
2009-Mar-02 Mon
| ###
| ###
| 3.76
| ###
| 99,556
| ###
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
| 83,943
| 0
| 97.8
| 97.8
| 0.0 |
2009-Feb-26 Thu
| 3.72
| 3.77
| ###
| 3.75
| 94,825
| 178,745
| ###
| ###
| 0.3 |
2009-Feb-25 Wed
| ###
| ###
| 3.8
| 3.8
| 35,844
| ###
| ###
| ###
| ### |
2009-Feb-24 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
| 42,489
| 0
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| 4.43
| 4.47
| ###
| ###
| 188,589
| ###
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| 4.55
| 4.56
| 4.41
| 4.42
|
|
| ###
| ###
| 0.3 |
2009-Feb-16 Mon
| 4.52
| 4.7
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2009-Feb-13 Fri
| ###
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
| 288,456
| 0
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| 3.87
| 4.2
| 3.87
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2009-Feb-10 Tue
| ###
| 3.77
| 3.44
| 3.44
| 43,476
| ###
| ###
| ###
| 0.2 |
2009-Feb-09 Mon
| 3.4
| ###
| 3.4
| ###
| 31,152
| 52,958
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| 3.54
| 3.54
| ###
| ###
| 18,723
| ###
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| 3.41
| 3.54
| ###
| ###
| 29,278
| 51,822
| 28.7
| 28.7
| 0.0 |
2009-Feb-04 Wed
| 3.58
| ###
| 3.41
| 3.41
| 31,920
| 54,423
| 17.8
| 17.8
| ### |
2009-Feb-03 Tue
| ###
| ###
| 3.41
| 3.54
| 36,653
| ###
| ###
| ###
| 0.3 |
2009-Feb-02 Mon
| ###
| ###
| 3.48
| 3.55
|
|
| ###
| ###
| ### |
2009-Jan-30 Fri
| ###
| ###
| 3.42
| ###
| 62,059
| 106,120
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| 3.51
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2009-Jan-28 Wed
| 3.59
| ###
| 3.5
| 3.51
| 65,721
| ###
| 20.4
| 20.4
| ### |
2009-Jan-27 Tue
| ###
| ###
| 3.56
| 3.57
| 44,689
| 79,546
| ###
| ###
| 0.3 |
2009-Jan-23 Fri
| 3.75
| 3.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| 3.7
| 3.82
| 3.57
| 3.78
|
|
| 87.0
| 87.0
| 0.3 |
2009-Jan-21 Wed
| ###
| ###
| 3.56
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2009-Jan-20 Tue
| ###
| 3.76
| ###
| 3.76
| 49,188
| 92,473
| 92.2
| 92.2
| 0.3 |
2009-Jan-19 Mon
| 3.58
| 3.76
| 3.58
| ###
| 19,221
| 70,541
| ###
| ###
| 0.0 |
2009-Jan-16 Fri
| 3.84
| 3.84
| 3.46
| ###
| 129,853
| ###
| 8.4
| 8.4
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| 3.82
| 3.84
| 46,185
| ###
| 16.1
| 16.1
| 0.3 |
2009-Jan-14 Wed
| ###
| ###
| 4
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
| 18,989
| 0
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| 4.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| 4.25
| 4.26
|
|
| 25.0
| 25.0
| 0.3 |
2009-Jan-06 Tue
| 4.25
| ###
| 4.25
| ###
| 81,572
| 173,340
| 76.4
| 76.4
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| 4.25
| 116,389
| 0
| 87.1
| 87.1
| ### |
2009-Jan-02 Fri
| 3.71
| ###
| 3.71
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-31 Wed
| 3.45
| 3.78
| 3.44
| ###
| 60,121
| ###
| 87.7
| 87.7
| 0.0 |
2008-Dec-30 Tue
| ###
| 3.42
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2008-Dec-29 Mon
| 3.44
| ###
| ###
| 3.43
| 36,920
| 0
| ###
| ###
| 0.2 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-23 Tue
| 3.45
| 3.45
| 3.27
| ###
| 161,328
| ###
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| 3.4
| 3.49
| ###
| 3.45
|
|
| ###
| ###
| ### |
2008-Dec-19 Fri
| 3.59
| 3.59
| 3.45
| 3.45
|
|
| 16.1
| 16.1
| ### |
2008-Dec-18 Thu
| ###
| ###
| 3.46
| 3.58
| 198,643
| 343,652
| ###
| ###
| 0.3 |
2008-Dec-17 Wed
| ###
| 3.76
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2008-Dec-16 Tue
| 3.7
| 3.7
| ###
| ###
| 117,145
| ###
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| 3.78
| 3.78
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2008-Dec-12 Fri
| 3.79
| 3.84
| 3.72
| 3.77
| 135,189
| ###
| 33.9
| 33.9
| ### |
2008-Dec-11 Thu
| ###
| ###
| 3.78
| 3.79
| 80,955
| ###
| ###
| ###
| ### |
2008-Dec-10 Wed
| 3.85
| ###
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2008-Dec-09 Tue
| 3.85
| ###
| 3.78
| 3.86
|
|
| 76.7
| 76.7
| 0.3 |
2008-Dec-08 Mon
| 3.75
| 3.84
| 3.7
| 3.75
| 108,089
| ###
| 69.4
| 69.4
| 0.3 |
2008-Dec-05 Fri
| 4
| 4
| ###
| 3.7
| 153,980
| ###
| 9.2
| 9.2
| 0.3 |
2008-Dec-04 Thu
| 3.88
| ###
| 3.85
| ###
| 388,520
| ###
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| 3.88
| ###
| 3.82
| 3.88
| 170,786
| ###
| ###
| ###
| 0.3 |
2008-Dec-02 Tue
| ###
| ###
| 3.78
| 3.83
|
|
| 23.5
| 23.5
| ### |
2008-Dec-01 Mon
| ###
| 4.23
| ###
| 4
| 112,777
| 238,523
| 18.4
| 18.4
| 0.3 |
2008-Nov-28 Fri
| 4.28
| ###
| ###
| ###
| 193,429
| 0
| 16.3
| 16.3
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| 4.24
| 4.28
|
|
| ###
| ###
| 0.3 |
2008-Nov-26 Wed
| ###
| 4.45
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| ###
| 4.49
| 4.25
| ###
| 73,459
| ###
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| 3.88
| 4.27
| 3.85
| 4.2
| 229,756
| ###
| 88.2
| 88.2
| ### |
2008-Nov-20 Thu
| 4.49
| 4.49
| ###
| ###
| 265,629
| ###
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 5
| 5
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2008-Nov-18 Tue
| ###
| ###
| 4.8
| 4.85
| 80,048
| ###
| 29.7
| 29.7
| ### |
2008-Nov-17 Mon
| 5.28
| 5.28
| ###
| ###
| 66,855
| ###
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| 5.26
| ###
| 5.22
| 5.25
| 105,487
| 275,321
| ###
| ###
| 0.4 |
2008-Nov-13 Thu
| ###
| ###
| ###
| 5.23
| 141,471
| 0
| ###
| ###
| ### |
2008-Nov-12 Wed
| 5.54
| 5.54
| ###
| ###
| 133,976
| ###
| 18.8
| 18.8
| 0.0 |
2008-Nov-11 Tue
| ###
| 6
| 5.54
| 5.55
| 125,625
| 724,856
| 11.8
| 11.8
| ### |
2008-Nov-10 Mon
| 6.2
| ###
| 5.83
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2008-Nov-07 Fri
| 6.21
| 6.21
| ###
| 6
|
|
| 18.8
| 18.8
| 0.4 |
2008-Nov-06 Thu
| 6.55
| ###
| 6.28
| 6.28
| 36,543
| 114,745
| 21.6
| 21.6
| 0.4 |
2008-Nov-05 Wed
| ###
| 6.8
| 6.52
| 6.53
|
|
| 28.9
| 28.9
| ### |
2008-Nov-04 Tue
| 6.28
| 6.46
| 6.28
| 6.46
|
|
| 80.5
| 80.5
| ### |
2008-Nov-03 Mon
| 6.25
| 6.46
| 6.24
| 6.26
|
|
| ###
| ###
| 0.4 |
2008-Oct-31 Fri
| ###
| 6.22
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2008-Oct-30 Thu
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| 5.75
| ###
| 5.75
| ###
| 162,976
| 468,556
| 92.0
| 92.0
| 0.0 |
2008-Oct-28 Tue
| 5.5
| 5.5
| 5.2
| ###
| 112,676
| ###
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| 5.79
| ###
| 5.2
| 5.5
|
|
| 25.3
| 25.3
| 0.4 |
2008-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
2008-Oct-23 Thu
| 6.76
| ###
| 6.5
| 6.5
| 93,126
| 302,659
| 25.1
| 25.1
| 0.5 |
2008-Oct-22 Wed
| 6.85
| ###
| 6.75
| 6.79
| 100,625
| ###
| ###
| ###
| 0.5 |
2008-Oct-21 Tue
| ###
| ###
| 6.81
| ###
| 44,344
| ###
| 21.2
| 21.2
| 0.0 |
2008-Oct-20 Mon
| 6.75
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2008-Oct-17 Fri
| 6.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| 6.84
| 6.86
|
|
| 21.3
| 21.3
| 0.5 |
2008-Oct-15 Wed
| 7.26
| 7.57
| 7.26
| 7.55
|
|
| 86.3
| 86.3
| ### |
2008-Oct-14 Tue
| 7.23
| 7.46
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2008-Oct-13 Mon
| 6.51
| ###
| 6.51
| ###
| 89,684
| 291,921
| 83.6
| 83.6
| 0.0 |
2008-Oct-10 Fri
| 7.23
| 7.23
| 6.52
| 6.59
| 101,523
| 697,970
| ###
| ###
| ### |
2008-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| 8.42
| 8.44
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| 8.4
| 8.5
|
|
| 27.2
| 27.2
| 0.6 |
2008-Oct-06 Mon
| 8.84
| ###
| ###
| ###
| 43,526
| 0
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| 8.81
| ###
| 45,450
| ###
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| ###
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| 9
| ###
| 9
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2008-Sep-30 Tue
| 9.25
| 9.5
| ###
| 8.85
| 63,983
| ###
| ###
| ###
| 0.6 |
2008-Sep-29 Mon
| 9.85
| 9.85
| 9.49
| ###
| 72,971
| 705,629
| 32.1
| 32.1
| 0.0 |
2008-Sep-26 Fri
| ###
| 9.86
| ###
| 9.84
|
|
| ###
| ###
| 0.7 |
2008-Sep-25 Thu
| ###
| ###
| ###
| ###
| 263,352
| 0
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| ###
| 9.5
| 8.78
| ###
| 154,145
| 1,408,885
| 86.1
| 86.1
| 0.0 |
2008-Sep-23 Tue
| 8.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| ###
| 8.84
| ###
| 8.72
| 33,173
| 146,624
| ###
| ###
| 0.6 |
2008-Sep-19 Fri
| 8.78
| 8.78
| ###
| 8.57
|
|
| ###
| ###
| 0.6 |
2008-Sep-18 Thu
| 8.85
| 8.85
| 8.22
| 8.8
|
|
| ###
| ###
| 0.6 |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| 9
| 9.2
| 8.8
| ###
| 64,446
| ###
| ###
| ###
| 0.0 |
2008-Sep-15 Mon
| 9.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| ###
| 9.29
| ###
| 9.27
| 119,386
| 554,547
| ###
| ###
| 0.7 |
2008-Sep-11 Thu
| ###
| ###
| ###
| 9
| 50,385
| 0
| 40.5
| 40.5
| 0.6 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| 8.89
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2008-Sep-05 Fri
| 9
| ###
| 8.82
| 9
| 45,223
| ###
| ###
| ###
| 0.6 |
2008-Sep-04 Thu
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 8.87
| ###
| ###
| ###
| 150,087
| 0
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| ###
| 9.24
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
2008-Sep-01 Mon
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| 9.2
| ###
| ###
| ###
| 70,922
| 0
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| 9.2
| 9.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| ###
| 9.25
| ###
| 9.2
|
|
| 85.7
| 85.7
| 0.7 |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
| 30,888
| 0
| 20.8
| 20.8
| 0.0 |
2008-Aug-25 Mon
| 9
| 9
| 8.85
| 8.86
| 44,780
| ###
| ###
| ###
| 0.6 |
2008-Aug-22 Fri
| 8.75
| ###
| ###
| 8.81
| 132,988
| 0
| 68.1
| 68.1
| ### |
2008-Aug-21 Thu
| ###
| 8.7
| ###
| 8.7
|
|
| 77.9
| 77.9
| ### |
2008-Aug-20 Wed
| ###
| 8.79
| ###
| ###
| 28,687
| 126,079
| ###
| ###
| 0.0 |
2008-Aug-19 Tue
| 8.7
| 8.7
| 8.55
| ###
| 22,385
| 193,070
| 33.2
| 33.2
| 0.0 |
2008-Aug-18 Mon
| ###
| 8.8
| ###
| 8.7
| 15,450
| 67,980
| 72.8
| 72.8
| ### |
2008-Aug-15 Fri
| 8.55
| ###
| 8.54
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2008-Aug-14 Thu
| 8.4
| 8.59
| 8.4
| 8.55
|
|
| 76.8
| 76.8
| ### |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| 8.8
| ###
| 8.71
| 90,925
| 400,070
| 80.6
| 80.6
| 0.6 |
2008-Aug-11 Mon
| ###
| 8.7
| 8.52
| ###
| 73,520
| ###
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| ###
| 8.72
| 8.58
| 8.7
| 17,558
| 151,876
| ###
| ###
| ### |
2008-Aug-07 Thu
| 8.7
| 8.7
| ###
| 8.7
|
|
| 70.6
| 70.6
| ### |
2008-Aug-06 Wed
| 8.79
| 8.79
| ###
| 8.73
| 47,355
| 208,125
| 29.9
| 29.9
| ### |
2008-Aug-05 Tue
| 8.73
| 8.77
| ###
| 8.7
|
|
| 44.0
| 44.0
| ### |
2008-Aug-04 Mon
| 8.8
| 8.82
| ###
| ###
| 34,941
| 154,089
| 25.7
| 25.7
| 0.0 |
2008-Aug-01 Fri
| ###
| 8.79
| ###
| ###
| 23,325
| ###
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| ###
| 9
| 8.85
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2008-Jul-30 Wed
| 8.85
| ###
| 8.82
| ###
| 83,246
| ###
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 8.89
| 8.89
| 8.72
| 8.76
| 22,452
| 197,689
| 32.2
| 32.2
| 0.6 |
2008-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2008-Jul-25 Fri
| 8.82
| 8.82
| ###
| 8.7
| 52,551
| 231,749
| 31.6
| 31.6
| ### |
2008-Jul-24 Thu
| 8.77
| 8.87
| ###
| 8.82
| 32,874
| ###
| 69.6
| 69.6
| ### |
2008-Jul-23 Wed
| ###
| ###
| ###
| 8.76
| 64,181
| 0
| 74.6
| 74.6
| 0.6 |
2008-Jul-22 Tue
| ###
| ###
| 8.57
| ###
| 29,720
| 127,350
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| 8.5
| ###
| 8.49
| ###
| 12,250
| ###
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| 8.47
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| 8.5
| ###
| 8.26
| 8.59
| 63,741
| 263,250
| 74.6
| 74.6
| ### |
2008-Jul-16 Wed
| 8.5
| 8.53
| ###
| 8.45
|
|
| ###
| ###
| ### |
2008-Jul-15 Tue
| ###
| ###
| ###
| 8.56
|
|
| 42.5
| 42.5
| ### |
2008-Jul-14 Mon
| ###
| ###
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| 8.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-10 Thu
| 8.8
| 8.8
| 8.55
| 8.55
| 24,386
| 211,548
| ###
| ###
| ### |
2008-Jul-09 Wed
| 8.89
| 8.89
| ###
| 8.8
| 87,274
| ###
| 34.8
| 34.8
| 0.6 |
2008-Jul-08 Tue
| ###
| ###
| 8.74
| 8.81
| 50,376
| 220,143
| ###
| ###
| ### |
2008-Jul-07 Mon
| 8.78
| ###
| 8.78
| ###
| 27,841
| 122,221
| ###
| ###
| 0.0 |
2008-Jul-04 Fri
| 8.85
| ###
| ###
| 8.78
|
|
| ###
| ###
| 0.6 |
2008-Jul-03 Thu
| ###
| ###
| ###
| 8.89
| 72,787
| 0
| ###
| ###
| ### |
2008-Jul-02 Wed
| ###
| ###
| 8.88
| 8.88
|
|
| 28.5
| 28.5
| 0.6 |
2008-Jul-01 Tue
| 9.24
| 9.24
| ###
| ###
| 45,989
| ###
| 23.5
| 23.5
| 0.0 |
2008-Jun-30 Mon
| ###
| 9.27
| 8.57
| 9.25
| 117,947
| 1,052,087
| 90.9
| 90.9
| ### |
2008-Jun-27 Fri
| ###
| 9.48
| 8.71
| 8.71
|
|
| ###
| ###
| 0.6 |
2008-Jun-26 Thu
| ###
| 9.48
| ###
| 9.43
|
|
| 80.6
| 80.6
| ### |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 79,172
| 0
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| 9.23
| 98,446
| 0
| ###
| ###
| ### |
2008-Jun-23 Mon
| 9.56
| ###
| 9.52
| ###
| 58,822
| ###
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| ###
| 9.84
| 9.52
| ###
| 47,474
| 459,548
| 39.4
| 39.4
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| 9.5
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| 9.85
| ###
| 81,570
| ###
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| 9.52
| ###
| 160,755
| ###
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| 9.72
| 9.74
| ###
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2008-Jun-13 Fri
| 9.7
| 9.74
| ###
| 9.74
| 106,443
| 518,377
| ###
| ###
| 0.7 |
2008-Jun-12 Thu
| 9.74
| 9.74
| 9.5
| 9.71
|
|
| 46.4
| 46.4
| ### |
2008-Jun-11 Wed
| 9.77
| 9.77
| ###
| ###
| 99,854
| 487,786
| 38.0
| 38.0
| 0.0 |
2008-Jun-10 Tue
| ###
| 9.79
| ###
| 9.78
| 57,575
| 281,829
| 85.1
| 85.1
| 0.7 |
2008-Jun-06 Fri
| 9.75
| 9.8
| 9.7
| 9.79
|
|
| 74.0
| 74.0
| ### |
2008-Jun-05 Thu
| ###
| 9.75
| ###
| 9.7
| 90,957
| ###
| 76.2
| 76.2
| 0.7 |
2008-Jun-04 Wed
| 9.5
| 9.74
| 9.5
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2008-Jun-03 Tue
| 9.7
| 9.7
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
2008-Jun-02 Mon
| 9.74
| 9.75
| ###
| 9.74
| 30,789
| ###
| 73.2
| 73.2
| 0.7 |
2008-May-30 Fri
| 9.79
| 9.79
| 9.72
| 9.75
|
|
| 32.4
| 32.4
| ### |
2008-May-29 Thu
| 9.72
| 9.8
| ###
| 9.8
|
|
| 71.0
| 71.0
| 0.7 |
2008-May-28 Wed
| 9.75
| 9.75
| 9.59
| 9.72
| 24,085
| ###
| ###
| ###
| 0.7 |
2008-May-27 Tue
| 9.55
| 9.76
| 9.55
| 9.75
| 40,148
| 387,628
| ###
| ###
| ### |
2008-May-26 Mon
| 9.7
| 9.74
| 9.58
| 9.72
|
|
| ###
| ###
| 0.7 |
2008-May-23 Fri
| ###
| 9.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| 9.74
| 9.74
| ###
| 9.7
| 44,921
| ###
| 29.9
| 29.9
| 0.7 |
2008-May-21 Wed
| 9.75
| 9.79
| 9.72
| 9.75
| 62,347
| ###
| 67.7
| 67.7
| ### |
2008-May-20 Tue
| 9.71
| 9.8
| 9.71
| 9.79
|
|
| ###
| ###
| ### |
2008-May-19 Mon
| 9.75
| 9.87
| 9.7
| 9.75
| 59,157
| 578,851
| 67.2
| 67.2
| ### |
2008-May-16 Fri
| 9.74
| ###
| ###
| 9.74
| 49,971
| 0
| 65.2
| 65.2
| 0.7 |
2008-May-15 Thu
| ###
| 9.73
| ###
| 9.73
|
|
| ###
| ###
| ### |
2008-May-14 Wed
| 9.7
| 9.75
| ###
| ###
| 51,057
| ###
| ###
| ###
| 0.0 |
2008-May-13 Tue
| 9.7
| 9.75
| ###
| 9.7
| 499,551
| ###
| ###
| ###
| 0.7 |
2008-May-12 Mon
| 9.43
| 9.7
| 9.43
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-09 Fri
| ###
| 9.43
| 9.25
| 9.4
| 104,287
| 974,040
| ###
| ###
| ### |
2008-May-08 Thu
| ###
| 9.4
| 9.27
| ###
| 58,949
| 550,288
| 64.1
| 64.1
| 0.0 |
2008-May-07 Wed
| ###
| ###
| 9.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| ###
| 9.26
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2008-May-05 Mon
| ###
| ###
| ###
| ###
| 62,388
| 0
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| 9
| ###
| 8.81
| 9
|
|
| 67.3
| 67.3
| 0.6 |
2008-Apr-30 Wed
| 8.78
| 9
| 8.71
| 9
|
|
| ###
| ###
| 0.6 |
2008-Apr-29 Tue
| ###
| 8.77
| 8.53
| 8.74
| 26,284
| 227,356
| ###
| ###
| 0.6 |
2008-Apr-28 Mon
| 8.54
| 8.8
| 8.51
| 8.8
| 112,653
| ###
| ###
| ###
| 0.6 |
2008-Apr-24 Thu
| 8.4
| 8.59
| 8.4
| 8.52
|
|
| 79.9
| 79.9
| 0.6 |
2008-Apr-23 Wed
| ###
| 8.58
| ###
| 8.54
| 25,549
| ###
| 81.3
| 81.3
| ### |
2008-Apr-22 Tue
| 8.58
| ###
| ###
| 8.46
| 43,046
| 0
| 28.4
| 28.4
| 0.6 |
2008-Apr-21 Mon
| 8.44
| ###
| 8.4
| 8.56
|
|
| ###
| ###
| ### |
2008-Apr-18 Fri
| ###
| 8.4
| ###
| ###
| 15,243
| 64,020
| 71.3
| 71.3
| 0.0 |
2008-Apr-17 Thu
| 8.41
| 8.5
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2008-Apr-16 Wed
| ###
| 8.45
| ###
| 8.4
| 27,824
| 117,556
| ###
| ###
| ### |
2008-Apr-15 Tue
| 8.4
| 8.53
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| 8.44
| 8.44
| 25,681
| 108,373
| 22.0
| 22.0
| 0.6 |
2008-Apr-11 Fri
| 8.8
| 8.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| 8.86
| ###
| ###
| 8.8
| 205,989
| 0
| ###
| ###
| 0.6 |
2008-Apr-09 Wed
| ###
| ###
| 8.86
| ###
| 35,321
| 156,472
| 32.1
| 32.1
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| 8.7
| ###
| 70,180
| 305,283
| 78.1
| 78.1
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
| 344,353
| 0
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 8.73
| ###
| 8.71
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| 8.45
| 8.85
| 8.45
| 8.72
|
|
| ###
| ###
| 0.6 |
2008-Apr-02 Wed
| 8.7
| 8.7
| 8.43
| 8.57
| 80,120
| 686,227
| 31.4
| 31.4
| 0.6 |
2008-Apr-01 Tue
| 8.2
| 8.7
| ###
| 8.7
|
|
| 94.2
| 94.2
| ### |
2008-Mar-31 Mon
| ###
| 8.5
| 8.24
| 8.24
|
|
| 25.5
| 25.5
| 0.6 |
2008-Mar-28 Fri
| 8.4
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| 8.5
| 8.5
| ###
| 8.4
|
|
| 21.6
| 21.6
| ### |
2008-Mar-26 Wed
| 8.53
| 8.53
| ###
| 8.5
| 47,387
| ###
| 25.6
| 25.6
| 0.6 |
2008-Mar-25 Tue
| 8.2
| 8.53
| 8.2
| ###
| 37,576
| 314,323
| 77.1
| 77.1
| 0.0 |
2008-Mar-20 Thu
| ###
| 8.25
| ###
| ###
| 20,625
| 85,078
| 73.7
| 73.7
| 0.0 |
2008-Mar-19 Wed
| ###
| 8.4
| ###
| 8.25
|
|
| 74.5
| 74.5
| ### |
2008-Mar-18 Tue
| ###
| 8.25
| ###
| 8.25
| 133,056
| 548,856
| ###
| ###
| ### |
2008-Mar-17 Mon
| ###
| 8.4
| ###
| 8.4
|
|
| 88.4
| 88.4
| ### |
2008-Mar-14 Fri
| 8.24
| 8.5
| ###
| 8.5
|
|
| 81.6
| 81.6
| 0.6 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
| 159,654
| 0
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| ###
| 131,077
| 0
| 47.4
| 47.4
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
| 148,574
| 0
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| 8.23
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2008-Mar-06 Thu
| 8.2
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| ###
| 8.2
| ###
| 8.2
| 92,873
| 380,779
| 78.1
| 78.1
| 0.6 |
2008-Mar-04 Tue
| ###
| 8.41
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2008-Mar-03 Mon
| ###
| 8.45
| ###
| ###
| 71,457
| ###
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| ###
| 8.55
| ###
| 8.55
|
|
| 84.8
| 84.8
| ### |
2008-Feb-28 Thu
| 8.2
| 8.75
| 8.2
| 8.57
|
|
| ###
| ###
| 0.6 |
2008-Feb-27 Wed
| ###
| ###
| ###
| 8.22
| 165,258
| 0
| ###
| ###
| 0.6 |
2008-Feb-26 Tue
| 8.24
| ###
| ###
| ###
| 816,556
| 0
| 77.1
| 77.1
| 0.0 |
2008-Feb-25 Mon
| 8.42
| 8.42
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2008-Feb-22 Fri
| 8.54
| 8.54
| 8.45
| 8.5
|
|
| 30.0
| 30.0
| 0.6 |
2008-Feb-21 Thu
| 8.49
| 8.58
| ###
| 8.54
|
|
| ###
| ###
| ### |
2008-Feb-20 Wed
| ###
| ###
| 8.8
| 8.85
| 96,521
| ###
| ###
| ###
| 0.6 |
2008-Feb-19 Tue
| 8.8
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| 9
| 9
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
2008-Feb-15 Fri
| ###
| 9.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| ###
| ###
| 50,046
| 0
| 68.9
| 68.9
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
| 37,775
| 0
| 29.3
| 29.3
| 0.0 |
2008-Feb-12 Tue
| 9.41
| 9.41
| 8.77
| 9.2
|
|
| 24.9
| 24.9
| 0.7 |
2008-Feb-11 Mon
| 9.8
| 9.8
| 9.4
| 9.48
| 25,686
| 246,585
| ###
| ###
| 0.7 |
2008-Feb-08 Fri
| 9.87
| 9.89
| 9.42
| 9.7
| 16,485
| ###
| 20.6
| 20.6
| 0.7 |
2008-Feb-07 Thu
| 9.4
| 9.85
| ###
| 9.85
|
|
| ###
| ###
| ### |
2008-Feb-06 Wed
| 9.25
| 9.4
| ###
| 9.4
| 30,683
| ###
| 82.4
| 82.4
| ### |
2008-Feb-05 Tue
| 9.45
| 9.51
| 9.28
| 9.4
|
|
| 40.4
| 40.4
| ### |
2008-Feb-04 Mon
| 9.4
| 9.51
| ###
| 9.45
| 67,356
| 320,277
| ###
| ###
| 0.7 |
2008-Feb-01 Fri
| 9.45
| 9.45
| 9.27
| ###
| 32,784
| 306,858
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| ###
| 9.42
| ###
| 9.42
| 63,588
| ###
| ###
| ###
| 0.7 |
2008-Jan-30 Wed
| 9.42
| 9.42
| ###
| 9.21
|
|
| 33.7
| 33.7
| 0.7 |
2008-Jan-29 Tue
| ###
| 9.56
| ###
| 9.41
|
|
| 78.9
| 78.9
| 0.7 |
2008-Jan-25 Fri
| 9.2
| 9.48
| ###
| 9.4
|
|
| ###
| ###
| ### |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| 9
| ###
| 8.78
| 8.85
| 106,329
| 466,784
| ###
| ###
| 0.6 |
2008-Jan-22 Tue
| ###
| ###
| 8.75
| ###
| 195,123
| ###
| 62.2
| 62.2
| 0.0 |
2008-Jan-21 Mon
| 9.5
| 9.5
| 9.28
| 9.4
|
|
| ###
| ###
| ### |
2008-Jan-18 Fri
| ###
| ###
| ###
| 9.5
| 205,352
| 0
| 78.1
| 78.1
| 0.7 |
2008-Jan-17 Thu
| ###
| 9.5
| 9.28
| 9.5
|
|
| 81.5
| 81.5
| 0.7 |
2008-Jan-16 Wed
| 9.47
| 9.5
| 9.29
| ###
| 45,446
| ###
| 37.1
| 37.1
| 0.0 |
2008-Jan-15 Tue
| 9.24
| 9.54
| 9.24
| 9.48
|
|
| 89.8
| 89.8
| 0.7 |
2008-Jan-14 Mon
| 9.5
| 9.5
| 9.2
| 9.24
| 84,328
| ###
| ###
| ###
| ### |
2008-Jan-11 Fri
| ###
| 9.75
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2008-Jan-10 Thu
| ###
| 10.29
| 9.79
| ###
| 78,681
| 789,957
| 34.2
| 34.2
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| 10.4
| 10.5
| ###
| 10.41
| 27,057
| 142,049
| ###
| ###
| ### |
2008-Jan-07 Mon
| 10.55
| ###
| ###
| ###
| 34,377
| 0
| 81.5
| 81.5
| 0.0 |
2008-Jan-04 Fri
| ###
| 10.7
| ###
| ###
| 34,929
| 186,870
| 67.9
| 67.9
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| 10.5
| ###
| 19,141
| ###
| 31.8
| 31.8
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
| 16,585
| 0
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 10.52
| ###
| 10.52
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| 10.58
| 13,243
| 0
| 85.2
| 85.2
| 0.8 |
2007-Dec-24 Mon
| ###
| 10.45
| ###
| 10.45
| 81,583
| 426,271
| ###
| ###
| ### |
2007-Dec-21 Fri
| ###
| 10.4
| 10.26
| ###
| 39,841
| 411,557
| 66.3
| 66.3
| 0.0 |
2007-Dec-20 Thu
| 10.22
| 10.4
| ###
| ###
| 44,546
| ###
| 82.2
| 82.2
| 0.0 |
2007-Dec-19 Wed
| 10.7
| 10.7
| 10.23
| 10.5
|
|
| ###
| ###
| 0.8 |
2007-Dec-18 Tue
| 10.46
| 10.75
| ###
| ###
| 86,641
| ###
| 33.0
| 33.0
| 0.0 |
2007-Dec-17 Mon
| 10.52
| 10.79
| ###
| 10.49
| 60,987
| 329,024
| ###
| ###
| ### |
2007-Dec-14 Fri
| 10.82
| 10.82
| 10.7
| 10.75
| 51,748
| ###
| ###
| ###
| 0.8 |
2007-Dec-13 Thu
| ###
| 10.87
| 10.54
| 10.76
|
|
| 82.0
| 82.0
| 0.8 |
2007-Dec-12 Wed
| ###
| ###
| 10.54
| ###
| 40,784
| ###
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| 10.55
| 10.8
| 39,981
| ###
| 28.2
| 28.2
| ### |
2007-Dec-10 Mon
| ###
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2007-Dec-06 Thu
| 10.56
| ###
| 10.5
| 10.57
| 119,984
| ###
| ###
| ###
| 0.8 |
2007-Dec-05 Wed
| 10.41
| ###
| 10.41
| 10.58
| 20,940
| ###
| ###
| ###
| 0.8 |
2007-Dec-04 Tue
| 10.7
| 10.7
| 10.4
| ###
| 45,823
| ###
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| 10.75
| 10.56
| 10.75
| 50,477
| ###
| ###
| ###
| 0.8 |
2007-Nov-30 Fri
| 10.56
| 10.85
| 10.56
| 10.7
|
|
| ###
| ###
| 0.8 |
2007-Nov-29 Thu
| ###
| 10.72
| 10.5
| 10.56
| 72,151
| 765,522
| ###
| ###
| 0.8 |
2007-Nov-28 Wed
| ###
| 10.82
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| 10.58
| ###
| 10.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| 10.56
| 10.7
|
|
| 8.2
| 8.2
| 0.8 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| 10.76
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2007-Nov-21 Wed
| 10.83
| 10.83
| ###
| ###
| 40,559
| 219,626
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| 10.77
| ###
| ###
| ###
| 36,956
| 0
| 79.4
| 79.4
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
| 34,155
| 0
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| 10.85
| ###
| 89,473
| ###
| 13.0
| 13.0
| 0.0 |
2007-Nov-15 Thu
| 11.2
| ###
| 11.2
| ###
| 149,059
| ###
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| 11.2
| 11.59
| 11.2
| 11.52
|
|
| 86.3
| 86.3
| 0.8 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
| 51,329
| 0
| 22.2
| 22.2
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| 10.78
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2007-Nov-07 Wed
| ###
| 11.21
| ###
| ###
| 33,577
| ###
| 75.7
| 75.7
| 0.0 |
2007-Nov-06 Tue
| 11.2
| 11.24
| 10.79
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2007-Nov-05 Mon
| ###
| 11.28
| ###
| 11.21
| 198,642
| 1,120,340
| 80.8
| 80.8
| ### |
2007-Nov-02 Fri
| ###
| ###
| 10.78
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| 10.48
| ###
| 10.42
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2007-Oct-30 Tue
| 10.2
| 10.5
| 10.2
| 10.48
| 32,348
| ###
| 86.2
| 86.2
| 0.7 |
2007-Oct-29 Mon
| ###
| ###
| ###
| 10.2
| 193,729
| 0
| ###
| ###
| 0.7 |
2007-Oct-26 Fri
| 10.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 10.27
| ###
| ###
| 10.26
|
|
| 40.9
| 40.9
| 0.7 |
2007-Oct-24 Wed
| 10.4
| 10.4
| 10.21
| 10.26
| 21,881
| 225,483
| 30.0
| 30.0
| 0.7 |
2007-Oct-23 Tue
| 10.27
| 10.46
| ###
| 10.24
|
|
| 28.1
| 28.1
| ### |
2007-Oct-22 Mon
| ###
| 10.49
| ###
| 10.28
| 40,647
| ###
| ###
| ###
| 0.7 |
2007-Oct-19 Fri
| 10.29
| 10.5
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2007-Oct-18 Thu
| 10.2
| 10.4
| 10.2
| 10.29
| 65,929
| ###
| 72.6
| 72.6
| ### |
2007-Oct-17 Wed
| 10.49
| 10.49
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2007-Oct-16 Tue
| 10.5
| 10.59
| ###
| 10.5
|
|
| 66.6
| 66.6
| 0.8 |
2007-Oct-15 Mon
| 10.58
| ###
| 10.46
| 10.5
| 66,757
| ###
| 36.0
| 36.0
| 0.8 |
2007-Oct-12 Fri
| 10.25
| 10.73
| 10.23
| ###
| 128,244
| ###
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| 10.29
| ###
| 10.2
|
|
| 79.3
| 79.3
| 0.7 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
| 52,587
| 0
| 72.4
| 72.4
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
| 108,841
| 0
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
| 117,159
| 0
| 67.6
| 67.6
| 0.0 |
2007-Oct-04 Thu
| 9.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| 9.81
| 9.56
| 9.81
| 89,771
| ###
| ###
| ###
| ### |
2007-Oct-02 Tue
| ###
| ###
| 9.57
| ###
| 125,978
| ###
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| 9.5
| 9.57
|
|
| ###
| ###
| ### |
2007-Sep-28 Fri
| ###
| ###
| 9.5
| ###
|
|
| 59.6
| 59.6
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| 9.57
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2007-Sep-26 Wed
| 9.7
| 9.75
| 9.55
| ###
| 148,625
| ###
| 21.1
| 21.1
| 0.0 |
2007-Sep-25 Tue
| 9.58
| 9.75
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| 9.56
| 9.58
| 9.5
| 9.58
|
|
| 62.7
| 62.7
| 0.7 |
2007-Sep-21 Fri
| 9.5
| 9.58
| 9.45
| 9.58
|
|
| ###
| ###
| 0.7 |
2007-Sep-20 Thu
| 9.58
| 9.58
| 9.5
| 9.53
|
|
| 34.0
| 34.0
| ### |
2007-Sep-19 Wed
| 9.53
| 9.56
| 9.46
| 9.54
|
|
| 68.2
| 68.2
| ### |
2007-Sep-18 Tue
| 9.4
| 9.5
| 9.4
| 9.5
|
|
| 85.2
| 85.2
| 0.7 |
2007-Sep-17 Mon
| ###
| 9.52
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2007-Sep-14 Fri
| 9.56
| 9.56
| 9.5
| 9.53
| 523,772
| 4,991,547
| ###
| ###
| ### |
2007-Sep-13 Thu
| 9.54
| 9.58
| 9.49
| 9.56
| 131,987
| ###
| 73.3
| 73.3
| 0.7 |
2007-Sep-12 Wed
| 9.5
| 9.56
| 9.4
| 9.56
|
|
| ###
| ###
| 0.7 |
2007-Sep-11 Tue
| 9.45
| 9.57
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2007-Sep-10 Mon
| 9.48
| 9.48
| ###
| ###
| 23,686
| 112,271
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 9.46
| ###
| 9.46
| 9.58
| 53,485
| 252,984
| ###
| ###
| 0.7 |
2007-Sep-06 Thu
| ###
| 9.7
| 9.25
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2007-Sep-05 Wed
| ###
| 9.5
| ###
| ###
| 46,473
| 220,746
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| ###
| 9.4
| ###
| 9.4
|
|
| ###
| ###
| ### |
2007-Sep-03 Mon
| ###
| 9.43
| 9.26
| 9.4
| 74,384
| ###
| ###
| ###
| ### |
2007-Aug-31 Fri
| 9.25
| 9.4
| ###
| 9.4
|
|
| 68.8
| 68.8
| ### |
2007-Aug-30 Thu
| 9.23
| 9.29
| ###
| 9.27
|
|
| ###
| ###
| 0.7 |
2007-Aug-29 Wed
| 9.28
| 9.28
| ###
| 9.25
| 134,985
| ###
| ###
| ###
| ### |
2007-Aug-28 Tue
| ###
| ###
| ###
| 9.25
|
|
| 81.6
| 81.6
| ### |
2007-Aug-27 Mon
| 9.4
| 9.46
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2007-Aug-24 Fri
| 9.48
| ###
| 9.4
| ###
| 191,347
| ###
| 78.3
| 78.3
| 0.0 |
2007-Aug-23 Thu
| ###
| 9.49
| ###
| 9.48
| 344,551
| ###
| 74.3
| 74.3
| 0.7 |
2007-Aug-22 Wed
| 8.7
| ###
| 8.7
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| 8.45
| 8.75
| 8.44
| 8.54
|
|
| ###
| ###
| ### |
2007-Aug-20 Mon
| ###
| 8.51
| ###
| ###
| 152,776
| ###
| 55.1
| 55.1
| 0.0 |
2007-Aug-17 Fri
| 8.4
| 8.44
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2007-Aug-16 Thu
| 8.5
| 8.54
| ###
| ###
| 125,244
| ###
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2007-Aug-14 Tue
| 9
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2007-Aug-13 Mon
| 9
| 9
| 8.88
| 9
|
|
| ###
| ###
| 0.6 |
2007-Aug-10 Fri
| ###
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| 9.27
| ###
| 9.2
|
|
| 66.4
| 66.4
| 0.7 |
2007-Aug-08 Wed
| 9.21
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2007-Aug-07 Tue
| 9.2
| 9.28
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
| 31,181
| 0
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| 9.25
| 9.45
| ###
| 9.4
| 31,156
| ###
| ###
| ###
| ### |
2007-Aug-02 Thu
| ###
| 9.45
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2007-Aug-01 Wed
| ###
| 9.47
| ###
| ###
| 70,325
| 332,988
| 42.6
| 42.6
| 0.0 |
2007-Jul-31 Tue
| ###
| 9.5
| ###
| ###
| 105,879
| 502,925
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
| 102,849
| 0
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| 9.28
| 9.28
| ###
| 9.23
|
|
| 38.0
| 38.0
| ### |
2007-Jul-26 Thu
| ###
| 9.5
| ###
| 9.4
|
|
| 76.3
| 76.3
| ### |
2007-Jul-25 Wed
| ###
| 9.42
| 9.25
| 9.4
|
|
| 76.7
| 76.7
| ### |
2007-Jul-24 Tue
| 9.4
| 9.42
| ###
| 9.4
| 62,247
| 293,183
| 63.5
| 63.5
| ### |
2007-Jul-23 Mon
| 9.42
| 9.42
| 9.24
| 9.4
| 115,476
| ###
| 37.4
| 37.4
| ### |
2007-Jul-20 Fri
| 9.45
| 9.45
| ###
| 9.41
|
|
| 28.3
| 28.3
| 0.7 |
2007-Jul-19 Thu
| ###
| 9.54
| ###
| 9.44
| 31,723
| ###
| ###
| ###
| 0.7 |
2007-Jul-18 Wed
| 9.46
| 9.55
| ###
| ###
| 42,556
| ###
| 23.7
| 23.7
| 0.0 |
2007-Jul-17 Tue
| 9.56
| 9.56
| 9.45
| 9.46
|
|
| ###
| ###
| 0.7 |
2007-Jul-16 Mon
| ###
| 9.5
| ###
| 9.5
|
|
| 81.3
| 81.3
| 0.7 |
2007-Jul-13 Fri
| 9.21
| ###
| 9.21
| ###
| 47,873
| 220,455
| 74.4
| 74.4
| 0.0 |
2007-Jul-12 Thu
| ###
| 9.2
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2007-Jul-11 Wed
| 9.25
| 9.25
| ###
| ###
| 36,240
| ###
| 23.1
| 23.1
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| 9.26
| 68,688
| 0
| ###
| ###
| ### |
2007-Jul-09 Mon
| ###
| ###
| 9
| ###
| 61,885
| 278,482
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| 8.85
| ###
| 69,879
| ###
| 67.1
| 67.1
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| 9
| ###
| 62,283
| 280,273
| 33.1
| 33.1
| 0.0 |
2007-Jul-04 Wed
| 8.88
| ###
| 8.88
| ###
| 81,353
| ###
| 85.6
| 85.6
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| 8.83
| 8.88
|
|
| 40.9
| 40.9
| 0.6 |
2007-Jul-02 Mon
| 8.73
| ###
| 8.73
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2007-Jun-29 Fri
| 8.78
| 8.89
| ###
| 8.7
| 41,686
| ###
| 27.5
| 27.5
| ### |
2007-Jun-28 Thu
| 8.87
| ###
| 8.74
| 8.8
| 40,553
| ###
| ###
| ###
| 0.6 |
2007-Jun-27 Wed
| 8.8
| 8.86
| 8.71
| 8.8
|
|
| ###
| ###
| 0.6 |
2007-Jun-26 Tue
| 8.78
| 8.83
| 8.7
| 8.8
|
|
| ###
| ###
| 0.6 |
2007-Jun-25 Mon
| 8.8
| ###
| 8.76
| 8.8
|
|
| 70.6
| 70.6
| 0.6 |
2007-Jun-22 Fri
| 8.75
| 8.87
| 8.75
| 8.79
| 49,229
| ###
| ###
| ###
| 0.6 |
2007-Jun-21 Thu
| 8.7
| ###
| 8.7
| 8.88
| 108,486
| ###
| ###
| ###
| 0.6 |
2007-Jun-20 Wed
| ###
| 9
| ###
| ###
| 103,480
| ###
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| 8.76
| ###
| ###
| 300,277
| ###
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 8.58
| 8.58
| 8.24
| ###
| 199,822
| ###
| 14.2
| 14.2
| 0.0 |
2007-Jun-15 Fri
| 8.72
| 8.76
| 8.56
| 8.59
| 115,374
| ###
| 23.9
| 23.9
| ### |
2007-Jun-14 Thu
| 9
| ###
| 8.75
| 8.75
|
|
| 15.9
| 15.9
| 0.6 |
2007-Jun-13 Wed
| ###
| ###
| 8.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 9.25
| 9.25
| 9
| 9
| 76,248
| ###
| ###
| ###
| 0.6 |
2007-Jun-08 Fri
| 9.25
| 9.27
| ###
| 9.22
| 68,983
| ###
| ###
| ###
| 0.7 |
2007-Jun-07 Thu
| ###
| 9.41
| 9.27
| 9.27
|
|
| ###
| ###
| 0.7 |
2007-Jun-06 Wed
| 9.5
| 9.56
| ###
| 9.48
|
|
| ###
| ###
| 0.7 |
2007-Jun-05 Tue
| 9.54
| 9.59
| 9.47
| 9.56
|
|
| 69.7
| 69.7
| 0.7 |
2007-Jun-04 Mon
| 9.75
| 9.75
| 9.53
| 9.59
| 37,950
| ###
| ###
| ###
| 0.7 |
2007-Jun-01 Fri
| 9.73
| 9.73
| 9.44
| ###
| 38,253
| 366,655
| ###
| ###
| 0.0 |
2007-May-31 Thu
| ###
| 9.75
| ###
| 9.75
| 77,582
| ###
| ###
| ###
| ### |
2007-May-30 Wed
| 9.23
| 9.59
| 9.21
| 9.4
| 69,450
| ###
| ###
| ###
| ### |
2007-May-29 Tue
| 9.21
| ###
| ###
| 9.23
| 144,854
| 0
| 64.3
| 64.3
| ### |
2007-May-28 Mon
| 9.7
| 9.7
| 8.41
| ###
| 320,023
| ###
| ###
| ###
| 0.0 |
|