End of day Prices (full format), 450 Days for (FXJ) FAIRFAX MEDIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.028 |
2006-May-03 Wed
| ###
| ###
| 3.85
| 3.89
|
|
| ###
| ###
| 0.3 |
2006-May-02 Tue
| ###
| ###
| 3.89
| 3.89
|
|
| 32.1
| 32.1
| 0.3 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| 3.88
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
| 2,831,340
| 0
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| 3.86
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2006-Apr-20 Thu
| 3.85
| ###
| 3.83
| ###
| 2,169,858
| 4,155,278
| 79.9
| 79.9
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| 3.86
| 3.87
| 3,269,153
| ###
| ###
| ###
| ### |
2006-Apr-18 Tue
| ###
| ###
| 3.87
| 3.88
| 1,902,421
| 3,681,184
| ###
| ###
| 0.3 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
| 1,923,787
| 0
| 74.5
| 74.5
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| 4
| 3,098,875
| 0
| ###
| ###
| 0.3 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| 4
| 2,328,649
| 0
| ###
| ###
| 0.3 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
| 3,127,073
| 0
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
| 4,092,172
| 0
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
| 3,716,952
| 0
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
| 2,730,352
| 0
| 66.5
| 66.5
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
| 5,234,746
| 0
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
| 2,636,170
| 0
| 16.8
| 16.8
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| 4
| ###
| ###
| 2,256,720
| 4,513,440
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
| 2,015,786
| 0
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| 4
| ###
| 4,162,140
| 8,324,280
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
| 9,656,620
| 0
| 73.3
| 73.3
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| 3.86
| ###
| 3,279,826
| ###
| 80.0
| 80.0
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
| 1,653,577
| 0
| 31.5
| 31.5
| 0.0 |
2006-Mar-09 Thu
| 3.89
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
| 3,703,876
| 0
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| 3.89
| ###
| 3.88
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| 3.89
| ###
| 2,083,122
| 4,051,672
| 27.3
| 27.3
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
| 1,999,247
| 0
| 66.2
| 66.2
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 5,958,050
| 0
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 1,832,957
| 0
| 38.4
| 38.4
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
| 4,097,089
| 0
| 65.1
| 65.1
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
| 2,673,781
| 0
| 19.8
| 19.8
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| 3.88
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2006-Feb-16 Thu
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
| 2,927,777
| 0
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| 4
| 3,907,843
| 0
| 27.2
| 27.2
| 0.3 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
| 5,185,341
| 0
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2006-Feb-08 Wed
| 4
| ###
| ###
| ###
| 5,251,584
| 0
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
| 3,011,582
| 0
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| 4.21
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| 4.26
| 4.27
| 4.24
| 4.24
|
|
| 38.4
| 38.4
| 0.3 |
2006-Feb-01 Wed
| 4.24
| 4.29
| 4.21
| 4.28
|
|
| 76.9
| 76.9
| 0.3 |
2006-Jan-31 Tue
| ###
| 4.25
| ###
| 4.24
| 3,202,222
| 6,804,721
| 78.4
| 78.4
| 0.3 |
2006-Jan-30 Mon
| 4.22
| 4.23
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2006-Jan-27 Fri
| ###
| 4.27
| ###
| 4.22
| 14,017,481
| 29,927,321
| 80.4
| 80.4
| ### |
2006-Jan-25 Wed
| ###
| ###
| 3.89
| ###
| 2,091,483
| ###
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| 3.87
| ###
| 4,069,475
| ###
| 33.2
| 33.2
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
| 2,433,074
| 0
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
| 2,353,746
| 0
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
| 2,220,841
| 0
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
| 1,264,488
| 0
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
| 733,256
| 0
| 26.6
| 26.6
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
| 720,426
| 0
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
| 745,386
| 0
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
| 963,774
| 0
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
| 963,774
| 0
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| 3.87
| ###
| 2,419,173
| ###
| 20.7
| 20.7
| 0.0 |
2005-Dec-20 Tue
| 3.88
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| 3.88
| ###
| 3.84
| 3.88
|
|
| ###
| ###
| 0.3 |
2005-Dec-16 Fri
| 3.84
| 3.88
| 3.83
| 3.86
| 3,406,982
| ###
| 72.1
| 72.1
| 0.3 |
2005-Dec-15 Thu
| ###
| ###
| 3.82
| 3.82
|
|
| 15.7
| 15.7
| 0.3 |
2005-Dec-14 Wed
| ###
| ###
| 3.86
| ###
| 3,069,255
| ###
| 31.2
| 31.2
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
| 4,729,253
| 0
| 31.6
| 31.6
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 4,043,227
| 0
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| 3.87
| ###
| 3.84
| 3.88
|
|
| 72.2
| 72.2
| 0.3 |
2005-Dec-05 Mon
| 3.88
| 3.89
| 3.85
| 3.89
|
|
| 72.7
| 72.7
| 0.3 |
2005-Dec-02 Fri
| ###
| ###
| 3.87
| 3.89
|
|
| 33.7
| 33.7
| 0.3 |
2005-Dec-01 Thu
| 3.88
| ###
| 3.86
| 3.88
|
|
| 76.4
| 76.4
| 0.3 |
2005-Nov-30 Wed
| ###
| ###
| 3.89
| ###
| 7,332,770
| ###
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| 4
| 4
| ###
| ###
| 7,634,525
| 15,269,050
| 15.6
| 15.6
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
| 1,786,276
| 0
| 76.5
| 76.5
| 0.0 |
2005-Nov-25 Fri
| 4
| 4
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| 4
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
| 4,453,147
| 0
| 14.3
| 14.3
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
| 3,645,847
| 0
| 29.8
| 29.8
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 9,251,550
| 0
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
| 2,065,249
| 0
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
| 5,119,258
| 0
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
| 2,569,351
| 0
| 26.7
| 26.7
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2005-Nov-09 Wed
| 4.29
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| 4.27
| 4.28
| 4.22
| 4.28
| 4,457,387
| ###
| ###
| ###
| 0.3 |
2005-Nov-07 Mon
| 4.24
| 4.26
| 4.22
| 4.26
|
|
| 76.4
| 76.4
| 0.3 |
2005-Nov-04 Fri
| ###
| 4.2
| ###
| 4.2
| 8,528,574
| ###
| 80.1
| 80.1
| ### |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
| 1,342,629
| 0
| 31.1
| 31.1
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| 4
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
| 5,909,351
| 0
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
| 2,110,977
| 0
| 28.1
| 28.1
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
| 6,541,079
| 0
| 73.2
| 73.2
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 4,406,352
| 0
| 91.5
| 91.5
| 0.0 |
2005-Oct-20 Thu
| ###
| 4.22
| ###
| ###
| 2,035,083
| 4,294,025
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 4.28
| 4.29
| ###
| ###
| 4,405,681
| 9,450,185
| 17.6
| 17.6
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2005-Oct-17 Mon
| 4.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| 4.2
| 4.23
|
|
| ###
| ###
| 0.3 |
2005-Oct-13 Thu
| ###
| ###
| 4.24
| 4.27
|
|
| ###
| ###
| ### |
2005-Oct-12 Wed
| ###
| 4.4
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2005-Oct-11 Tue
| 4.4
| 4.42
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2005-Oct-10 Mon
| 4.46
| 4.46
| ###
| 4.41
| 2,761,476
| ###
| 22.4
| 22.4
| ### |
2005-Oct-07 Fri
| 4.44
| 4.47
| ###
| 4.44
| 2,496,724
| 5,580,178
| 59.3
| 59.3
| 0.3 |
2005-Oct-06 Thu
| 4.56
| 4.57
| 4.42
| 4.46
|
|
| 29.3
| 29.3
| 0.3 |
2005-Oct-05 Wed
| ###
| ###
| 4.56
| 4.58
| 1,810,449
| 4,127,823
| ###
| ###
| 0.3 |
2005-Oct-04 Tue
| ###
| ###
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| 4.59
| ###
| 4.5
| 4.5
| 830,951
| ###
| 15.1
| 15.1
| ### |
2005-Sep-30 Fri
| 4.55
| 4.56
| 4.5
| 4.55
|
|
| 67.7
| 67.7
| 0.3 |
2005-Sep-29 Thu
| 4.44
| 4.54
| 4.44
| 4.53
| 5,779,428
| ###
| ###
| ###
| ### |
2005-Sep-28 Wed
| 4.5
| 4.56
| 4.47
| 4.47
| 5,457,851
| ###
| ###
| ###
| ### |
2005-Sep-27 Tue
| ###
| ###
| 4.51
| 4.54
| 4,766,143
| 10,747,652
| 14.2
| 14.2
| 0.3 |
2005-Sep-26 Mon
| 4.55
| ###
| 4.54
| ###
| 2,828,085
| 6,419,752
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| 4.44
| 4.59
| 4.44
| 4.58
|
|
| 89.9
| 89.9
| 0.3 |
2005-Sep-22 Thu
| 4.49
| 4.53
| 4.45
| 4.51
| 3,794,746
| ###
| 69.2
| 69.2
| 0.3 |
2005-Sep-21 Wed
| 4.54
| 4.59
| 4.51
| 4.51
|
|
| 27.1
| 27.1
| 0.3 |
2005-Sep-20 Tue
| ###
| ###
| 4.58
| 4.58
|
|
| 13.4
| 13.4
| 0.3 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
| 1,500,183
| 0
| 28.9
| 28.9
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 4,880,843
| 0
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| 4.59
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2005-Sep-13 Tue
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| 4.58
| ###
| 4.53
| 4.56
| 1,605,376
| 3,636,176
| 28.5
| 28.5
| 0.3 |
2005-Sep-09 Fri
| 4.5
| ###
| 4.5
| 4.58
|
|
| 85.5
| 85.5
| 0.3 |
2005-Sep-08 Thu
| 4.52
| 4.53
| 4.46
| 4.52
|
|
| 72.1
| 72.1
| 0.3 |
2005-Sep-07 Wed
| 4.53
| 4.53
| 4.42
| 4.5
|
|
| 24.5
| 24.5
| ### |
2005-Sep-06 Tue
| 4.56
| 4.57
| 4.41
| 4.51
|
|
| ###
| ###
| 0.3 |
2005-Sep-05 Mon
| ###
| ###
| 4.46
| 4.51
| 7,984,940
| ###
| 18.3
| 18.3
| 0.3 |
2005-Sep-02 Fri
| 4.59
| ###
| 4.54
| ###
| 5,233,029
| 11,878,975
| 72.7
| 72.7
| 0.0 |
2005-Sep-01 Thu
| ###
| 4.52
| ###
| 4.52
|
|
| ###
| ###
| 0.3 |
2005-Aug-31 Wed
| 4.29
| ###
| 4.26
| ###
| 8,044,989
| 17,135,826
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| 4.27
| ###
| 4.23
| 4.29
| 7,613,028
| 16,101,554
| ###
| ###
| ### |
2005-Aug-29 Mon
| ###
| ###
| 4.25
| 4.28
|
|
| 39.4
| 39.4
| 0.3 |
2005-Aug-26 Fri
| 4.4
| 4.4
| ###
| ###
| 3,817,182
| ###
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| 4.4
| 4.41
| ###
| 4.4
| 7,492,157
| ###
| ###
| ###
| 0.3 |
2005-Aug-24 Wed
| ###
| 4.4
| ###
| ###
| 4,408,347
| ###
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| 4.43
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
| 3,602,827
| 0
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
| 2,653,985
| 0
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| 4.42
| 4.43
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2005-Aug-16 Tue
| 4.47
| 4.47
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2005-Aug-15 Mon
| 4.45
| 4.47
| 4.42
| 4.47
|
|
| ###
| ###
| ### |
2005-Aug-12 Fri
| 4.48
| 4.48
| 4.43
| 4.47
|
|
| 32.6
| 32.6
| ### |
2005-Aug-11 Thu
| 4.41
| 4.49
| 4.4
| 4.48
|
|
| 80.6
| 80.6
| ### |
2005-Aug-10 Wed
| ###
| 4.41
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| 4.27
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Aug-08 Mon
| 4.27
| 4.29
| 4.23
| 4.27
| 2,656,346
| ###
| 68.2
| 68.2
| ### |
2005-Aug-05 Fri
| ###
| ###
| 4.26
| 4.27
|
|
| ###
| ###
| ### |
2005-Aug-04 Thu
| ###
| ###
| 4.28
| 4.28
| 1,485,347
| 3,178,642
| 23.6
| 23.6
| 0.3 |
2005-Aug-03 Wed
| ###
| ###
| 4.26
| 4.28
| 3,556,159
| ###
| 15.1
| 15.1
| 0.3 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 4.4
| 4.4
| ###
| ###
| 687,081
| 1,511,578
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| 4.44
| 4.44
| 4.4
| 4.41
|
|
| 24.7
| 24.7
| ### |
2005-Jul-28 Thu
| 4.41
| 4.44
| 4.41
| 4.42
|
|
| 74.0
| 74.0
| 0.3 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| 4.42
| ###
| ###
| 1,428,177
| 3,156,271
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| ###
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
| 2,256,072
| 0
| 30.9
| 30.9
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
| 1,617,449
| 0
| 18.0
| 18.0
| 0.0 |
2005-Jul-19 Tue
| 4.25
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 4.26
| ###
| 4.25
| 4.27
| 1,666,780
| ###
| 69.7
| 69.7
| ### |
2005-Jul-15 Fri
| 4.28
| ###
| 4.23
| 4.24
| 1,058,851
| ###
| ###
| ###
| 0.3 |
2005-Jul-14 Thu
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| ###
| 4.25
| ###
| 4.25
| 1,813,320
| ###
| ###
| ###
| ### |
2005-Jul-12 Tue
| 4.2
| 4.22
| ###
| ###
| 3,680,929
| ###
| 30.8
| 30.8
| 0.0 |
2005-Jul-11 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| 4.2
| ###
| ###
| 1,763,878
| 3,704,143
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| 4.26
| 4.26
| ###
| ###
| 2,876,122
| ###
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| 4.25
| ###
| 4.24
| 4.24
| 3,284,921
| ###
| 33.8
| 33.8
| 0.3 |
2005-Jul-05 Tue
| 4.21
| 4.27
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2005-Jul-04 Mon
| 4.28
| 4.28
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2005-Jul-01 Fri
| 4.24
| 4.29
| 4.23
| 4.26
|
|
| 64.4
| 64.4
| 0.3 |
2005-Jun-30 Thu
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| 4.21
| 4.27
| 2,311,546
| ###
| ###
| ###
| ### |
2005-Jun-28 Tue
| ###
| ###
| 4.27
| ###
| 3,057,949
| 6,528,721
| 65.2
| 65.2
| 0.0 |
2005-Jun-27 Mon
| 4.2
| ###
| 4.2
| 4.28
|
|
| ###
| ###
| 0.3 |
2005-Jun-24 Fri
| 4.23
| 4.27
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2005-Jun-23 Thu
| ###
| ###
| 4.26
| 4.27
|
|
| 26.7
| 26.7
| ### |
2005-Jun-22 Wed
| 4.4
| 4.4
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| 4.56
| 4.56
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2005-Jun-20 Mon
| ###
| ###
| 4.55
| 4.58
| 3,872,050
| ###
| 37.7
| 37.7
| 0.3 |
2005-Jun-17 Fri
| 4.5
| 4.54
| 4.46
| 4.54
|
|
| 69.9
| 69.9
| 0.3 |
2005-Jun-16 Thu
| ###
| 4.44
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| 4.29
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2005-Jun-09 Thu
| ###
| ###
| 4.25
| 4.26
| 2,200,470
| ###
| 14.1
| 14.1
| 0.3 |
2005-Jun-08 Wed
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
| 1,205,028
| 0
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| 4.25
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| 4.27
| ###
| 2,907,542
| ###
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-31 Tue
| 4.24
| 4.25
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2005-May-30 Mon
| 4.23
| 4.23
| ###
| 4.22
|
|
| ###
| ###
| ### |
2005-May-27 Fri
| 4.22
| 4.22
| ###
| ###
| 5,627,326
| 11,873,657
| 22.5
| 22.5
| 0.0 |
2005-May-26 Thu
| 4.21
| 4.23
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2005-May-25 Wed
| 4.25
| 4.25
| ###
| 4.2
| 8,658,543
| ###
| ###
| ###
| ### |
2005-May-24 Tue
| 4.21
| 4.23
| ###
| 4.22
|
|
| 66.2
| 66.2
| ### |
2005-May-23 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 11,279,021
| 0
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 6,192,687
| 0
| 70.7
| 70.7
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
| 13,516,081
| 0
| 78.4
| 78.4
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
| 11,391,421
| 0
| ###
| ###
| 0.0 |
2005-May-12 Thu
| 3.88
| ###
| 3.88
| ###
| 5,542,542
| ###
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 3.85
| ###
| 3.85
| ###
| 4,326,444
| ###
| 86.6
| 86.6
| 0.0 |
2005-May-10 Tue
| ###
| ###
| 3.78
| 3.85
| 1,664,976
| ###
| 24.0
| 24.0
| 0.3 |
2005-May-09 Mon
| 3.89
| ###
| 3.85
| 3.87
|
|
| ###
| ###
| ### |
2005-May-06 Fri
| 3.82
| ###
| 3.79
| 3.87
|
|
| 74.8
| 74.8
| ### |
2005-May-05 Thu
| 3.81
| 3.86
| 3.79
| 3.83
|
|
| 75.1
| 75.1
| ### |
2005-May-04 Wed
| 3.88
| 3.88
| 3.74
| 3.79
|
|
| ###
| ###
| ### |
2005-May-03 Tue
| 3.89
| ###
| 3.81
| 3.88
| 6,123,546
| 11,665,355
| 45.0
| 45.0
| 0.3 |
2005-May-02 Mon
| 3.8
| 3.87
| 3.77
| 3.87
| 3,765,344
| ###
| ###
| ###
| ### |
2005-Apr-29 Fri
| 3.76
| 3.85
| 3.74
| 3.79
| 12,626,127
| 47,916,151
| 77.7
| 77.7
| ### |
2005-Apr-28 Thu
| 3.87
| 3.88
| 3.8
| 3.8
|
|
| 24.2
| 24.2
| ### |
2005-Apr-27 Wed
| 3.83
| 3.89
| 3.8
| 3.87
| 7,690,775
| 29,571,029
| 81.5
| 81.5
| ### |
2005-Apr-26 Tue
| ###
| ###
| 3.83
| 3.88
|
|
| ###
| ###
| 0.3 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
| 3,953,379
| 0
| 22.5
| 22.5
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 3.89
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| 3.85
| 3.87
|
|
| ###
| ###
| ### |
2005-Apr-18 Mon
| ###
| ###
| 3.87
| ###
| 4,009,585
| 7,758,546
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| ###
| 4
| ###
| ###
| 11,372,376
| 22,744,752
| 42.2
| 42.2
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
| 4,536,945
| 0
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| 4.22
| 4.22
| ###
| ###
| 4,923,483
| 10,388,549
| 19.4
| 19.4
| 0.0 |
2005-Apr-12 Tue
| ###
| 4.21
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2005-Apr-11 Mon
| 4.2
| 4.22
| ###
| ###
| 3,506,451
| ###
| 33.2
| 33.2
| 0.0 |
2005-Apr-08 Fri
| 4.24
| 4.26
| 4.22
| 4.25
| 2,515,250
| ###
| 68.3
| 68.3
| ### |
2005-Apr-07 Thu
| 4.22
| 4.22
| ###
| 4.22
| 2,289,882
| 4,831,651
| ###
| ###
| ### |
2005-Apr-06 Wed
| 4.26
| 4.26
| ###
| ###
| 5,654,954
| 12,045,052
| 22.6
| 22.6
| 0.0 |
2005-Apr-05 Tue
| 4.21
| 4.24
| ###
| 4.23
| 2,101,821
| ###
| 76.1
| 76.1
| 0.3 |
2005-Apr-04 Mon
| 4.2
| 4.2
| ###
| 4.2
|
|
| 76.8
| 76.8
| ### |
2005-Apr-01 Fri
| 4.2
| 4.21
| ###
| ###
| 3,711,281
| 7,812,246
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
| 7,049,973
| 0
| 77.6
| 77.6
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| 51.3
| 51.3
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 4,420,257
| 0
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| 4.2
| 4.21
| ###
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| 4.2
| 4.21
| 5,560,859
| ###
| ###
| ###
| ### |
2005-Mar-21 Mon
| ###
| ###
| 4.29
| ###
| 2,261,375
| 4,850,649
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| 4.2
| ###
| 4.2
| 4.26
|
|
| 78.2
| 78.2
| 0.3 |
2005-Mar-17 Thu
| ###
| 4.24
| ###
| ###
| 6,520,781
| 13,824,055
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| 4.27
| 4.27
| ###
| ###
| 8,653,770
| ###
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| 4.28
| ###
| 4.27
| 4.27
| 7,977,121
| 17,031,153
| ###
| ###
| ### |
2005-Mar-14 Mon
| ###
| ###
| 4.25
| 4.29
| 2,562,255
| ###
| ###
| ###
| ### |
2005-Mar-11 Fri
| ###
| ###
| 4.29
| ###
| 3,798,058
| ###
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2005-Mar-09 Wed
| 4.4
| 4.4
| ###
| ###
| 6,443,558
| 14,175,827
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| 4.29
| ###
| 4.27
| ###
| 12,096,157
| ###
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| 4.29
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2005-Mar-04 Fri
| 4.29
| 4.29
| 4.26
| 4.28
|
|
| 32.0
| 32.0
| 0.3 |
2005-Mar-03 Thu
| ###
| ###
| 4.25
| 4.26
|
|
| ###
| ###
| 0.3 |
2005-Mar-02 Wed
| 4.29
| ###
| 4.28
| 4.29
| 8,658,526
| 18,529,245
| 69.4
| 69.4
| ### |
2005-Mar-01 Tue
| 4.25
| 4.28
| 4.2
| 4.28
| 4,226,975
| 17,922,374
| 76.8
| 76.8
| 0.3 |
2005-Feb-28 Mon
| 4.25
| 4.25
| ###
| 4.24
|
|
| 33.9
| 33.9
| 0.3 |
2005-Feb-25 Fri
| 4.26
| 4.26
| ###
| 4.24
|
|
| 31.6
| 31.6
| 0.3 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 4.42
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| 4.43
| 4.46
| 4.42
| 4.45
| 6,117,473
| 27,161,580
| ###
| ###
| 0.3 |
2005-Feb-21 Mon
| ###
| 4.42
| ###
| 4.4
|
|
| 77.0
| 77.0
| 0.3 |
2005-Feb-18 Fri
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
| 8,949,852
| 0
| 31.0
| 31.0
| 0.0 |
2005-Feb-16 Wed
| 4.4
| 4.43
| ###
| ###
| 18,466,150
| 40,902,522
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| 4.46
| 4.46
| 4.43
| 4.44
| 3,391,172
| 15,073,759
| 35.0
| 35.0
| 0.3 |
2005-Feb-14 Mon
| 4.52
| 4.53
| 4.47
| 4.49
|
|
| 33.7
| 33.7
| ### |
2005-Feb-11 Fri
| 4.49
| 4.53
| 4.49
| 4.52
| 3,489,128
| ###
| ###
| ###
| 0.3 |
2005-Feb-10 Thu
| 4.56
| 4.56
| ###
| 4.49
|
|
| ###
| ###
| ### |
2005-Feb-09 Wed
| 4.54
| ###
| 4.54
| 4.56
| 10,036,981
| 22,783,946
| 76.4
| 76.4
| 0.3 |
2005-Feb-08 Tue
| 4.53
| 4.55
| 4.5
| 4.54
| 7,544,089
| ###
| 73.4
| 73.4
| 0.3 |
2005-Feb-07 Mon
| 4.55
| 4.59
| 4.52
| 4.54
| 6,185,526
| 28,175,070
| ###
| ###
| 0.3 |
2005-Feb-04 Fri
| ###
| ###
| 4.5
| 4.54
| 5,153,081
| ###
| ###
| ###
| 0.3 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
| 5,709,240
| 0
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| 4.45
| 4.54
| 4.44
| 4.54
|
|
| ###
| ###
| 0.3 |
2005-Jan-31 Mon
| 4.42
| 4.42
| ###
| 4.41
| 3,475,686
| ###
| ###
| ###
| ### |
2005-Jan-28 Fri
| 4.41
| 4.43
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2005-Jan-27 Thu
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
| 8,751,573
| 0
| 77.1
| 77.1
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
| 2,081,784
| 0
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| 4.29
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| 4.27
| ###
| 5,359,887
| 11,443,358
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| 4.4
| 4.4
| ###
| ###
| 2,765,287
| ###
| 23.2
| 23.2
| 0.0 |
2005-Jan-18 Tue
| 4.4
| 4.41
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2005-Jan-17 Mon
| 4.42
| 4.42
| ###
| ###
| 5,569,988
| 12,309,673
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| 4.53
| 4.53
| 4.41
| 4.42
| 3,007,658
| ###
| ###
| ###
| 0.3 |
2005-Jan-13 Thu
| 4.53
| 4.54
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2005-Jan-12 Wed
| 4.55
| 4.55
| 4.49
| 4.51
| 2,350,189
| 10,622,854
| 25.1
| 25.1
| 0.3 |
2005-Jan-11 Tue
| 4.5
| 4.53
| 4.48
| 4.49
| 3,843,270
| ###
| ###
| ###
| ### |
2005-Jan-10 Mon
| 4.47
| 4.5
| 4.43
| 4.46
|
|
| ###
| ###
| 0.3 |
2005-Jan-07 Fri
| 4.49
| 4.51
| 4.46
| 4.47
|
|
| ###
| ###
| ### |
2005-Jan-06 Thu
| 4.45
| 4.48
| 4.41
| 4.41
| 1,983,474
| 8,816,541
| 20.7
| 20.7
| ### |
2005-Jan-05 Wed
| 4.53
| 4.53
| 4.45
| 4.45
| 1,334,320
| ###
| ###
| ###
| 0.3 |
2005-Jan-04 Tue
| 4.56
| 4.56
| 4.53
| 4.54
|
|
| 28.6
| 28.6
| 0.3 |
2004-Dec-31 Fri
| 4.5
| 4.55
| 4.5
| 4.55
| 486,179
| 2,199,959
| 79.2
| 79.2
| 0.3 |
2004-Dec-30 Thu
| 4.55
| 4.55
| 4.49
| 4.5
| 665,486
| ###
| ###
| ###
| ### |
2004-Dec-29 Wed
| 4.56
| 4.56
| 4.53
| 4.54
|
|
| 22.7
| 22.7
| 0.3 |
2004-Dec-24 Fri
| 4.57
| 4.59
| 4.56
| 4.56
|
|
| 20.9
| 20.9
| 0.3 |
2004-Dec-23 Thu
| 4.58
| 4.58
| 4.54
| 4.57
| 2,167,428
| 9,883,471
| ###
| ###
| ### |
2004-Dec-22 Wed
| 4.55
| ###
| 4.54
| 4.56
| 7,364,252
| 16,716,852
| 68.6
| 68.6
| 0.3 |
2004-Dec-21 Tue
| 4.53
| 4.53
| 4.49
| 4.53
| 2,750,859
| 12,406,374
| ###
| ###
| ### |
2004-Dec-20 Mon
| 4.46
| 4.51
| 4.42
| 4.5
|
|
| 78.6
| 78.6
| ### |
2004-Dec-17 Fri
| 4.43
| 4.48
| 4.42
| 4.46
| 7,301,371
| ###
| 70.9
| 70.9
| 0.3 |
2004-Dec-16 Thu
| 4.5
| 4.51
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2004-Dec-15 Wed
| 4.4
| 4.5
| 4.4
| 4.48
| 5,282,982
| ###
| ###
| ###
| ### |
2004-Dec-14 Tue
| ###
| 4.44
| ###
| 4.4
|
|
| 85.2
| 85.2
| 0.3 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
| 5,762,375
| 0
| 37.6
| 37.6
| 0.0 |
2004-Dec-08 Wed
| ###
| 4.41
| ###
| ###
| 3,659,587
| 8,069,389
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| 4.42
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| 4.42
| ###
| 4.42
|
|
| 84.2
| 84.2
| 0.3 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
| 1,565,681
| 0
| 73.7
| 73.7
| 0.0 |
2004-Dec-02 Thu
| 4.28
| ###
| 4.27
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-Dec-01 Wed
| 4.29
| 4.29
| 4.23
| 4.23
|
|
| 28.0
| 28.0
| 0.3 |
2004-Nov-30 Tue
| ###
| ###
| 4.26
| 4.26
| 4,994,253
| 10,637,758
| ###
| ###
| 0.3 |
2004-Nov-29 Mon
| ###
| ###
| 4.28
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| 4.25
| ###
| 4.24
| ###
| 3,348,683
| ###
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| 4.26
| 4.26
| 4.23
| 4.24
| 2,747,447
| ###
| ###
| ###
| 0.3 |
2004-Nov-23 Tue
| 4.24
| 4.26
| 4.22
| 4.26
| 2,893,254
| ###
| ###
| ###
| 0.3 |
2004-Nov-22 Mon
| 4.27
| ###
| 4.23
| 4.25
| 4,133,252
| 8,741,827
| 40.8
| 40.8
| ### |
2004-Nov-19 Fri
| ###
| ###
| 4.28
| 4.29
|
|
| ###
| ###
| ### |
2004-Nov-18 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| 4.29
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2004-Nov-15 Mon
| 4.25
| ###
| 4.25
| 4.28
|
|
| 73.1
| 73.1
| 0.3 |
2004-Nov-12 Fri
| 4.28
| 4.28
| 4.22
| 4.24
|
|
| ###
| ###
| 0.3 |
2004-Nov-11 Thu
| 4.29
| ###
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2004-Nov-10 Wed
| ###
| ###
| 4.28
| 4.29
|
|
| ###
| ###
| ### |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| ###
| 4.4
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2004-Nov-05 Fri
| 4.46
| 4.48
| ###
| ###
| 2,947,849
| 6,603,181
| 14.0
| 14.0
| 0.0 |
2004-Nov-04 Thu
| ###
| 4.48
| ###
| 4.43
|
|
| ###
| ###
| ### |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
| 2,871,876
| 0
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| 4.43
| 4.45
| ###
| ###
| 3,464,888
| 7,709,375
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| 4.21
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2004-Oct-29 Fri
| 4.28
| ###
| ###
| 4.29
|
|
| 67.5
| 67.5
| ### |
2004-Oct-28 Thu
| ###
| 4.22
| ###
| 4.22
| 3,812,073
| 8,043,474
| ###
| ###
| ### |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 2,307,655
| 0
| 71.8
| 71.8
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
| 7,741,426
| 0
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 4
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 7,756,272
| 0
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
| 4,765,678
| 0
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
| 6,753,944
| 0
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
| 9,387,970
| 0
| 79.7
| 79.7
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| 3.88
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| 3.81
| 3.82
| 3.78
| 3.81
| 2,619,140
| ###
| 69.5
| 69.5
| 0.3 |
2004-Oct-07 Thu
| 3.78
| 3.83
| 3.78
| 3.81
| 4,660,922
| ###
| 75.8
| 75.8
| 0.3 |
2004-Oct-06 Wed
| 3.77
| 3.78
| 3.76
| 3.77
|
|
| 69.2
| 69.2
| ### |
2004-Oct-05 Tue
| 3.74
| 3.77
| 3.72
| 3.77
|
|
| ###
| ###
| ### |
2004-Oct-04 Mon
| 3.71
| 3.74
| 3.71
| 3.73
|
|
| ###
| ###
| ### |
2004-Oct-01 Fri
| 3.7
| 3.73
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
2004-Sep-30 Thu
| 3.72
| 3.72
| ###
| 3.71
|
|
| 31.0
| 31.0
| ### |
2004-Sep-29 Wed
| 3.74
| 3.75
| ###
| 3.72
| 2,314,989
| ###
| 25.1
| 25.1
| 0.3 |
2004-Sep-28 Tue
| 3.71
| 3.75
| 3.71
| 3.74
|
|
| ###
| ###
| 0.3 |
2004-Sep-27 Mon
| 3.72
| 3.73
| ###
| 3.71
| 2,233,878
| 4,166,182
| 32.4
| 32.4
| ### |
2004-Sep-24 Fri
| ###
| 3.74
| ###
| 3.72
|
|
| 81.8
| 81.8
| 0.3 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 3,117,683
| 0
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| 3.7
| ###
| 3.7
| 9,546,546
| ###
| ###
| ###
| 0.3 |
2004-Sep-21 Tue
| 3.76
| 3.78
| 3.73
| 3.77
|
|
| ###
| ###
| ### |
2004-Sep-20 Mon
| 3.8
| 3.8
| 3.74
| 3.76
| 3,344,079
| 12,607,177
| ###
| ###
| 0.3 |
2004-Sep-17 Fri
| 3.8
| 3.81
| 3.76
| 3.77
| 7,511,255
| ###
| 20.9
| 20.9
| ### |
2004-Sep-16 Thu
| 3.79
| 3.8
| 3.78
| 3.8
| 7,054,228
| 26,735,524
| ###
| ###
| ### |
2004-Sep-15 Wed
| 3.8
| 3.8
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
2004-Sep-14 Tue
| 3.81
| 3.83
| 3.77
| 3.78
|
|
| 24.3
| 24.3
| 0.3 |
2004-Sep-13 Mon
| 3.83
| 3.83
| 3.8
| 3.8
| 2,077,753
| 7,926,627
| 25.5
| 25.5
| ### |
2004-Sep-10 Fri
| 3.82
| 3.85
| 3.8
| 3.81
| 3,404,487
| ###
| ###
| ###
| 0.3 |
2004-Sep-09 Thu
| 3.81
| 3.82
| 3.78
| 3.81
| 1,970,847
| ###
| ###
| ###
| 0.3 |
2004-Sep-08 Wed
| 3.79
| 3.8
| 3.76
| 3.79
|
|
| ###
| ###
| ### |
2004-Sep-07 Tue
| 3.83
| 3.83
| 3.77
| 3.78
|
|
| 23.9
| 23.9
| 0.3 |
2004-Sep-06 Mon
| 3.87
| 3.88
| 3.84
| 3.84
|
|
| 28.6
| 28.6
| 0.3 |
2004-Sep-03 Fri
| 3.89
| ###
| 3.87
| 3.87
| 3,825,377
| ###
| ###
| ###
| ### |
2004-Sep-02 Thu
| 3.87
| 3.88
| 3.84
| 3.88
| 2,203,047
| ###
| 72.6
| 72.6
| 0.3 |
2004-Sep-01 Wed
| 3.83
| 3.85
| 3.83
| 3.84
| 3,557,650
| 13,661,376
| 71.5
| 71.5
| 0.3 |
2004-Aug-31 Tue
| 3.83
| 3.83
| 3.8
| 3.82
|
|
| 32.0
| 32.0
| 0.3 |
2004-Aug-30 Mon
| 3.79
| 3.81
| 3.78
| 3.81
| 1,738,124
| 6,596,180
| 76.8
| 76.8
| 0.3 |
2004-Aug-27 Fri
| 3.72
| 3.83
| 3.7
| 3.79
|
|
| ###
| ###
| ### |
2004-Aug-26 Thu
| ###
| ###
| 3.71
| 3.72
|
|
| ###
| ###
| 0.3 |
2004-Aug-25 Wed
| 3.77
| 3.8
| 3.77
| 3.79
| 2,249,473
| 8,514,255
| 72.5
| 72.5
| ### |
2004-Aug-24 Tue
| 3.79
| 3.8
| 3.75
| 3.78
|
|
| 29.0
| 29.0
| 0.3 |
2004-Aug-23 Mon
| 3.73
| 3.82
| 3.73
| 3.79
| 573,251
| 2,164,022
| ###
| ###
| ### |
2004-Aug-20 Fri
| 3.75
| 3.75
| 3.71
| 3.73
|
|
| ###
| ###
| ### |
2004-Aug-19 Thu
| 3.78
| 3.8
| 3.73
| 3.75
|
|
| 22.9
| 22.9
| 0.3 |
2004-Aug-18 Wed
| 3.7
| 3.79
| ###
| 3.79
|
|
| 90.4
| 90.4
| ### |
2004-Aug-17 Tue
| ###
| 3.74
| ###
| 3.71
| 3,264,782
| 6,105,142
| 84.1
| 84.1
| ### |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| 3.71
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| 3.71
| 3.73
| 3.7
| 3.73
| 4,228,820
| ###
| 77.8
| 77.8
| ### |
2004-Aug-11 Wed
| 3.74
| 3.78
| 3.74
| 3.75
|
|
| 73.2
| 73.2
| 0.3 |
2004-Aug-10 Tue
| 3.82
| 3.82
| 3.74
| 3.75
|
|
| 17.6
| 17.6
| 0.3 |
2004-Aug-09 Mon
| 3.82
| 3.83
| 3.77
| 3.83
|
|
| ###
| ###
| ### |
2004-Aug-06 Fri
| 3.84
| 3.87
| 3.83
| 3.86
|
|
| ###
| ###
| 0.3 |
2004-Aug-05 Thu
| 3.87
| 3.87
| 3.82
| 3.84
| 3,381,027
| 13,000,048
| 24.8
| 24.8
| 0.3 |
2004-Aug-04 Wed
| 3.87
| ###
| 3.81
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2004-Aug-03 Tue
| 3.76
| 3.89
| 3.76
| 3.85
|
|
| ###
| ###
| 0.3 |
2004-Aug-02 Mon
| 3.76
| 3.78
| 3.75
| 3.76
| 2,495,051
| ###
| 68.4
| 68.4
| 0.3 |
2004-Jul-30 Fri
| 3.77
| 3.78
| 3.75
| 3.77
|
|
| 63.0
| 63.0
| ### |
2004-Jul-29 Thu
| 3.75
| 3.79
| 3.75
| 3.77
| 6,612,653
| ###
| 76.2
| 76.2
| ### |
2004-Jul-28 Wed
| 3.74
| 3.76
| 3.71
| 3.75
|
|
| ###
| ###
| 0.3 |
2004-Jul-27 Tue
| 3.7
| 3.74
| ###
| 3.74
| 11,106,153
| ###
| 77.6
| 77.6
| 0.3 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
| 7,509,842
| 0
| 27.4
| 27.4
| 0.0 |
|