End of day Prices (full format), 2400 Days for (GCL) GLOUCESTER COAL LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.39 |
2012-Jul-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jun-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jun-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jun-27 Wed
| ###
| ###
| 3.54
| 3.54
| 7,902,786
| ###
| 17.7
| 17.7
| 0.3 |
2012-Jun-26 Tue
| 3.77
| 3.81
| ###
| ###
| 1,134,757
| ###
| 19.9
| 19.9
| 0.0 |
2012-Jun-25 Mon
| 3.79
| 3.81
| 3.76
| 3.8
|
|
| 82.1
| 82.1
| ### |
2012-Jun-22 Fri
| 3.86
| 3.87
| 3.79
| 3.82
| 718,254
| ###
| 25.6
| 25.6
| 0.3 |
2012-Jun-21 Thu
| 4
| 4
| 3.86
| ###
| 870,351
| 3,420,479
| 24.2
| 24.2
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| ###
| ###
| 208,646
| 0
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
| 215,922
| 0
| ###
| ###
| 0.0 |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
| 354,127
| 0
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| 7.27
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2012-Jun-14 Thu
| 7.2
| ###
| ###
| 7.29
|
|
| 85.2
| 85.2
| ### |
2012-Jun-13 Wed
| ###
| 7.225
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| ###
| ###
| 278,188
| 0
| 33.9
| 33.9
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
| 715,441
| 0
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| 6.86
| ###
| 6.8
| ###
| 462,828
| ###
| ###
| ###
| 0.0 |
2012-Jun-05 Tue
| 6.8
| 6.84
| 6.75
| 6.82
|
|
| 68.5
| 68.5
| 0.5 |
2012-Jun-04 Mon
| ###
| 6.79
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2012-Jun-01 Fri
| ###
| ###
| 6.8
| 6.87
| 361,889
| 1,230,422
| 35.7
| 35.7
| ### |
2012-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-30 Wed
| ###
| ###
| 6.88
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2012-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 60.7
| 60.7
| 0.0 |
2012-May-28 Mon
| ###
| 7
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2012-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
| 3,518,573
| 0
| ###
| ###
| 0.0 |
2012-May-23 Wed
| ###
| ###
| 6.83
| 6.89
|
|
| 32.1
| 32.1
| 0.5 |
2012-May-22 Tue
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-21 Mon
| ###
| ###
| ###
| ###
| 235,059
| 0
| ###
| ###
| 0.0 |
2012-May-18 Fri
| ###
| ###
| 7
| ###
| 377,147
| ###
| ###
| ###
| 0.0 |
2012-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2012-May-16 Wed
| ###
| ###
| ###
| ###
| 625,254
| 0
| 37.2
| 37.2
| 0.0 |
2012-May-15 Tue
| 7.21
| ###
| ###
| 7.25
|
|
| 83.5
| 83.5
| 0.5 |
2012-May-14 Mon
| ###
| ###
| 7.23
| 7.25
| 153,958
| 556,558
| ###
| ###
| 0.5 |
2012-May-11 Fri
| 7.26
| ###
| 7.23
| 7.26
| 309,728
| ###
| 70.9
| 70.9
| 0.5 |
2012-May-10 Thu
| 7.29
| ###
| 7.26
| ###
| 423,076
| ###
| ###
| ###
| 0.0 |
2012-May-09 Wed
| 7.45
| 7.45
| 7.25
| ###
| 525,226
| ###
| 30.1
| 30.1
| 0.0 |
2012-May-08 Tue
| 7.5
| 7.56
| 7.41
| 7.44
| 1,241,975
| 9,296,182
| ###
| ###
| ### |
2012-May-07 Mon
| 7.46
| 7.56
| 7.42
| 7.5
|
|
| 86.4
| 86.4
| 0.5 |
2012-May-04 Fri
| 7.52
| 7.54
| 7.42
| 7.5
| 637,277
| ###
| 37.0
| 37.0
| 0.5 |
2012-May-03 Thu
| 7.81
| 7.81
| 7.58
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2012-May-02 Wed
| 7.75
| 7.79
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2012-May-01 Tue
| 7.84
| 7.87
| 7.76
| 7.78
|
|
| 25.9
| 25.9
| 0.6 |
2012-Apr-30 Mon
| ###
| ###
| 7.84
| 7.88
| 121,876
| 477,753
| ###
| ###
| 0.6 |
2012-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-26 Thu
| 8
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-24 Tue
| 8
| ###
| ###
| ###
| 144,345
| 0
| 28.4
| 28.4
| 0.0 |
2012-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-20 Fri
| ###
| ###
| ###
| 8
|
|
| 19.0
| 19.0
| ### |
2012-Apr-19 Thu
| ###
| ###
| ###
| ###
| 267,282
| 0
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2012-Apr-16 Mon
| ###
| ###
| ###
| ###
| 115,856
| 0
| ###
| ###
| 0.0 |
2012-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2012-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2012-Apr-11 Wed
| ###
| ###
| ###
| ###
| 144,750
| 0
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-05 Thu
| ###
| ###
| ###
| ###
| 318,980
| 0
| 30.3
| 30.3
| 0.0 |
2012-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2012-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2012-Apr-02 Mon
| ###
| ###
| ###
| ###
| 331,184
| 0
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| 8.2
| 8.25
| ###
| ###
| 281,928
| 1,162,953
| ###
| ###
| 0.0 |
2012-Mar-29 Thu
| 8.26
| 8.28
| ###
| 8.2
|
|
| 28.4
| 28.4
| 0.6 |
2012-Mar-28 Wed
| 8.2
| 8.27
| ###
| ###
| 399,387
| ###
| 24.5
| 24.5
| 0.0 |
2012-Mar-27 Tue
| 8.25
| ###
| ###
| 8.22
| 309,854
| 0
| 27.7
| 27.7
| 0.6 |
2012-Mar-26 Mon
| ###
| ###
| 8
| 8.2
|
|
| 84.3
| 84.3
| 0.6 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
| 406,678
| 0
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
| 246,071
| 0
| 76.6
| 76.6
| 0.0 |
2012-Mar-21 Wed
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| 8.23
| ###
| 8
| ###
| 1,622,273
| ###
| 29.4
| 29.4
| 0.0 |
2012-Mar-19 Mon
| 8.29
| ###
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-16 Fri
| 8.24
| 8.28
| ###
| 8.22
| 1,165,471
| 4,825,049
| ###
| ###
| 0.6 |
2012-Mar-15 Thu
| 8.25
| 8.25
| ###
| 8.2
| 1,449,873
| 5,980,726
| 27.4
| 27.4
| 0.6 |
2012-Mar-14 Wed
| ###
| ###
| 8.22
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-13 Tue
| ###
| ###
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2012-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-09 Fri
| 8.26
| 8.28
| ###
| ###
| 4,032,241
| 16,693,477
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| ###
| ###
| 7.85
| ###
| 466,929
| ###
| 27.1
| 27.1
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| ###
| 8
| 2,766,983
| 0
| ###
| ###
| ### |
2012-Mar-06 Tue
| ###
| 8.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| 8.28
| 8.5
| 8.21
| 8.46
| 192,276
| ###
| 86.7
| 86.7
| 0.6 |
2012-Mar-02 Fri
| ###
| 8.25
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2012-Mar-01 Thu
| ###
| 8.22
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2012-Feb-29 Wed
| ###
| 8.25
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| 8.24
| 8.25
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2012-Feb-24 Fri
| 8.21
| 8.22
| ###
| ###
| 216,642
| ###
| 20.9
| 20.9
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
| 474,371
| 0
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| ###
| 8.25
| ###
| ###
| 511,353
| ###
| 71.6
| 71.6
| 0.0 |
2012-Feb-21 Tue
| ###
| 8.21
| ###
| ###
| 356,720
| ###
| ###
| ###
| 0.0 |
2012-Feb-20 Mon
| ###
| 8.4
| ###
| ###
| 340,156
| 1,428,655
| ###
| ###
| 0.0 |
2012-Feb-17 Fri
| ###
| ###
| 8.23
| ###
| 92,370
| ###
| 28.7
| 28.7
| 0.0 |
2012-Feb-16 Thu
| 8.22
| 8.29
| ###
| 8.25
| 337,624
| 1,399,451
| 80.1
| 80.1
| ### |
2012-Feb-15 Wed
| 8.2
| 8.28
| ###
| 8.22
| 154,573
| ###
| ###
| ###
| 0.6 |
2012-Feb-14 Tue
| ###
| ###
| ###
| 8.21
| 285,287
| 0
| ###
| ###
| ### |
2012-Feb-13 Mon
| ###
| ###
| 8.28
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| 8.26
| 8.29
| 99,354
| ###
| ###
| ###
| 0.6 |
2012-Feb-09 Thu
| ###
| ###
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| 8.29
| ###
| 1,727,789
| 7,161,685
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| 8.26
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2012-Feb-03 Fri
| 8.24
| ###
| 8.24
| 8.26
| 382,487
| 1,575,846
| 71.6
| 71.6
| 0.6 |
2012-Feb-02 Thu
| ###
| ###
| 8.23
| 8.26
| 116,454
| ###
| 24.2
| 24.2
| 0.6 |
2012-Feb-01 Wed
| 8.29
| ###
| 8.24
| 8.29
| 123,846
| 510,245
| ###
| ###
| 0.6 |
2012-Jan-31 Tue
| ###
| ###
| 8.27
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2012-Jan-30 Mon
| ###
| ###
| 8.21
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2012-Jan-27 Fri
| ###
| 8.41
| 8.29
| ###
| 91,346
| ###
| 24.4
| 24.4
| 0.0 |
2012-Jan-25 Wed
| 8.48
| 8.5
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2012-Jan-24 Tue
| ###
| 8.47
| ###
| 8.45
| 210,571
| ###
| ###
| ###
| ### |
2012-Jan-23 Mon
| 8.48
| 8.5
| ###
| 8.45
| 636,549
| ###
| ###
| ###
| ### |
2012-Jan-20 Fri
| 8.4
| 8.5
| ###
| 8.41
| 153,776
| 653,548
| 70.5
| 70.5
| ### |
2012-Jan-19 Thu
| 8.5
| 8.5
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2012-Jan-18 Wed
| ###
| 8.5
| ###
| 8.41
| 939,779
| ###
| ###
| ###
| ### |
2012-Jan-17 Tue
| 8.4
| 8.47
| ###
| 8.45
|
|
| 63.6
| 63.6
| ### |
2012-Jan-16 Mon
| ###
| 8.42
| ###
| ###
| 131,449
| ###
| ###
| ###
| 0.0 |
2012-Jan-13 Fri
| 8.44
| 8.49
| ###
| ###
| 199,886
| ###
| 23.7
| 23.7
| 0.0 |
2012-Jan-12 Thu
| 8.46
| 8.5
| ###
| 8.42
| 210,042
| 892,678
| ###
| ###
| ### |
2012-Jan-11 Wed
| ###
| 8.51
| ###
| 8.45
|
|
| ###
| ###
| ### |
2012-Jan-10 Tue
| 8.45
| 8.48
| ###
| ###
| 179,653
| 761,728
| 15.1
| 15.1
| 0.0 |
2012-Jan-09 Mon
| 8.58
| ###
| 8.4
| 8.45
| 224,477
| ###
| ###
| ###
| ### |
2012-Jan-06 Fri
| ###
| 8.7
| ###
| 8.45
|
|
| 16.2
| 16.2
| ### |
2012-Jan-05 Thu
| ###
| 8.71
| 8.56
| 8.57
| 98,680
| ###
| 21.0
| 21.0
| 0.6 |
2012-Jan-04 Wed
| 8.85
| 8.85
| ###
| 8.7
| 341,926
| 1,513,022
| 12.3
| 12.3
| ### |
2012-Jan-03 Tue
| ###
| 8.7
| ###
| 8.7
| 169,852
| 738,856
| ###
| ###
| ### |
2011-Dec-30 Fri
| 8.59
| 8.75
| 8.46
| ###
| 592,674
| 5,099,959
| 73.0
| 73.0
| 0.0 |
2011-Dec-29 Thu
| 8.49
| 8.55
| ###
| 8.55
| 799,652
| ###
| 81.3
| 81.3
| ### |
2011-Dec-28 Wed
| ###
| ###
| ###
| 8.45
| 452,475
| 0
| ###
| ###
| ### |
2011-Dec-23 Fri
| 8.59
| ###
| ###
| 8.55
| 4,294,528
| 0
| 23.9
| 23.9
| ### |
2011-Dec-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-19 Mon
| ###
| 7.2
| ###
| ###
| 293,876
| 1,057,953
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| ###
| 7.45
| 6.79
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| 7.43
| 7.52
| ###
| ###
| 1,765,942
| 6,639,941
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| 7.7
| 7.7
| 7.56
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| ###
| 7.72
| 429,688
| 0
| ###
| ###
| ### |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
| 431,883
| 0
| 14.8
| 14.8
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| 7.82
| 8
| 404,075
| ###
| 30.5
| 30.5
| ### |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| 8.21
| ###
| ###
| 291,471
| 1,196,488
| ###
| ###
| 0.0 |
2011-Dec-06 Tue
| 8.4
| 8.4
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2011-Dec-05 Mon
| 8.42
| 8.52
| 8.29
| 8.4
|
|
| ###
| ###
| ### |
2011-Dec-02 Fri
| ###
| 8.26
| ###
| 8.26
|
|
| 76.1
| 76.1
| 0.6 |
2011-Dec-01 Thu
| 8
| ###
| ###
| ###
| 763,843
| 0
| 83.0
| 83.0
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| ###
| ###
| 2,586,950
| 0
| 94.2
| 94.2
| 0.0 |
2011-Nov-29 Tue
| ###
| 7.4
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2011-Nov-28 Mon
| ###
| 7.25
| ###
| 7.24
| 389,082
| 1,410,422
| ###
| ###
| 0.5 |
2011-Nov-25 Fri
| 7.2
| 7.21
| 7
| ###
| 169,385
| 1,203,480
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| 7.29
| ###
| ###
| 7.24
| 407,729
| 0
| 28.0
| 28.0
| 0.5 |
2011-Nov-23 Wed
| ###
| ###
| ###
| 7.29
| 261,271
| 0
| ###
| ###
| ### |
2011-Nov-22 Tue
| 7.2
| 7.5
| ###
| 7.4
| 351,482
| 1,318,057
| ###
| ###
| 0.5 |
2011-Nov-21 Mon
| 7.4
| 7.4
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2011-Nov-18 Fri
| ###
| 7.49
| ###
| 7.4
| 322,946
| ###
| 80.4
| 80.4
| 0.5 |
2011-Nov-17 Thu
| ###
| 7.5
| 7
| 7.5
| 575,648
| 4,173,448
| 93.7
| 93.7
| 0.5 |
2011-Nov-16 Wed
| 7.2
| 7.2
| ###
| ###
| 149,747
| 539,089
| ###
| ###
| 0.0 |
2011-Nov-15 Tue
| 6.84
| 7.24
| 6.78
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| ###
| 7.23
| ###
| ###
| 219,985
| 795,245
| ###
| ###
| 0.0 |
2011-Nov-11 Fri
| ###
| 7
| 6.81
| 7
| 287,257
| ###
| 73.4
| 73.4
| 0.5 |
2011-Nov-10 Thu
| ###
| ###
| 6.55
| 6.83
| 210,879
| 690,628
| ###
| ###
| 0.5 |
2011-Nov-09 Wed
| ###
| ###
| 6.79
| 6.85
| 386,875
| 1,313,440
| ###
| ###
| ### |
2011-Nov-08 Tue
| ###
| 6.88
| ###
| 6.85
| 521,221
| ###
| 84.8
| 84.8
| ### |
2011-Nov-07 Mon
| ###
| 6.79
| 6.55
| ###
| 235,772
| ###
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| 6.47
| ###
| 6.46
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2011-Nov-03 Thu
| 6.4
| 6.55
| 6.22
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-02 Wed
| ###
| 6.47
| ###
| ###
| 413,659
| 1,338,186
| ###
| ###
| 0.0 |
2011-Nov-01 Tue
| 6.78
| 6.78
| 6.53
| 6.53
| 435,020
| 2,895,058
| ###
| ###
| ### |
2011-Oct-31 Mon
| 7
| ###
| 6.81
| 6.85
| 196,979
| ###
| 19.4
| 19.4
| ### |
2011-Oct-28 Fri
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2011-Oct-27 Thu
| ###
| ###
| 6.83
| 7
| 211,859
| ###
| ###
| ###
| 0.5 |
2011-Oct-26 Wed
| 6.75
| ###
| 6.71
| 6.83
| 349,056
| 1,171,082
| ###
| ###
| 0.5 |
2011-Oct-25 Tue
| ###
| ###
| 6.85
| 6.85
|
|
| 15.4
| 15.4
| ### |
2011-Oct-24 Mon
| 6.86
| 7.24
| 6.86
| 7
|
|
| ###
| ###
| 0.5 |
2011-Oct-21 Fri
| 7
| ###
| 6.76
| 6.77
| 448,483
| 1,515,872
| ###
| ###
| ### |
2011-Oct-20 Thu
| 7.29
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2011-Oct-19 Wed
| 7.54
| 7.7
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| ###
| 7.8
| 7.45
| 7.46
| 311,377
| 2,374,249
| ###
| ###
| 0.5 |
2011-Oct-17 Mon
| ###
| 7.84
| ###
| 7.8
| 221,147
| ###
| 81.8
| 81.8
| 0.6 |
2011-Oct-14 Fri
| 7.74
| 7.74
| 7.52
| 7.59
| 142,222
| 1,085,153
| 16.1
| 16.1
| 0.5 |
2011-Oct-13 Thu
| ###
| ###
| ###
| 7.84
| 2,132,884
| 0
| ###
| ###
| 0.6 |
2011-Oct-12 Wed
| ###
| 7.74
| 7.58
| ###
| 244,381
| 1,871,958
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| 7.53
| 7.76
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| 7.43
| ###
| ###
| 7.52
|
|
| ###
| ###
| 0.5 |
2011-Oct-07 Fri
| ###
| 7.54
| ###
| ###
| 802,951
| 3,027,125
| ###
| ###
| 0.0 |
2011-Oct-06 Thu
| 6.83
| ###
| 6.83
| ###
| 310,156
| 1,059,182
| 77.7
| 77.7
| 0.0 |
2011-Oct-05 Wed
| 6.73
| 6.79
| ###
| 6.79
|
|
| 77.8
| 77.8
| 0.5 |
2011-Oct-04 Tue
| ###
| 6.71
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| ###
| ###
| 6.5
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2011-Sep-30 Fri
| ###
| 6.8
| ###
| 6.75
| 352,153
| 1,197,320
| 76.1
| 76.1
| 0.5 |
2011-Sep-29 Thu
| ###
| 6.8
| ###
| ###
| 230,227
| 782,771
| 69.8
| 69.8
| 0.0 |
2011-Sep-28 Wed
| 6.74
| 6.8
| ###
| 6.72
| 185,758
| 631,577
| 30.9
| 30.9
| 0.5 |
2011-Sep-27 Tue
| 6.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-26 Mon
| 6.44
| 6.46
| ###
| ###
| 380,727
| 1,229,748
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| 6.83
| 6.83
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2011-Sep-22 Thu
| ###
| ###
| 6.75
| 6.8
|
|
| ###
| ###
| 0.5 |
2011-Sep-21 Wed
| ###
| 7.42
| 7.21
| 7.26
| 188,276
| ###
| ###
| ###
| 0.5 |
2011-Sep-20 Tue
| 7.21
| ###
| ###
| 7.2
|
|
| 40.9
| 40.9
| 0.5 |
2011-Sep-19 Mon
| ###
| 7.25
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2011-Sep-16 Fri
| ###
| ###
| ###
| 7.25
| 531,357
| 0
| ###
| ###
| 0.5 |
2011-Sep-15 Thu
| 7.5
| 7.5
| ###
| ###
| 393,721
| 1,476,453
| 16.2
| 16.2
| 0.0 |
2011-Sep-14 Wed
| ###
| 7.77
| ###
| ###
| 426,542
| ###
| 19.8
| 19.8
| 0.0 |
2011-Sep-13 Tue
| ###
| ###
| ###
| 7.54
| 464,450
| 0
| 30.5
| 30.5
| 0.5 |
2011-Sep-12 Mon
| ###
| ###
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2011-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| ###
| ###
| 353,789
| 0
| 85.6
| 85.6
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| ###
| ###
| 361,575
| 0
| 23.0
| 23.0
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
| 562,020
| 0
| 90.0
| 90.0
| 0.0 |
2011-Sep-05 Mon
| 8.24
| 8.24
| ###
| ###
| 247,586
| 1,020,054
| 17.4
| 17.4
| 0.0 |
2011-Sep-02 Fri
| 8.57
| ###
| ###
| ###
| 471,728
| 0
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| ###
| ###
| 8.55
| 8.55
|
|
| ###
| ###
| ### |
2011-Aug-31 Wed
| 8.76
| ###
| 8.76
| 8.85
| 190,573
| ###
| ###
| ###
| 0.6 |
2011-Aug-30 Tue
| ###
| ###
| 8.77
| 8.85
|
|
| ###
| ###
| 0.6 |
2011-Aug-29 Mon
| 8.59
| 8.86
| 8.59
| 8.82
|
|
| ###
| ###
| ### |
2011-Aug-26 Fri
| ###
| ###
| 8.51
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2011-Aug-25 Thu
| ###
| 9.25
| 8.76
| ###
| 256,322
| 2,308,179
| 71.9
| 71.9
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| 8.75
| ###
| 156,177
| 683,274
| 36.4
| 36.4
| 0.0 |
2011-Aug-23 Tue
| 8.44
| ###
| 8.44
| ###
| 306,786
| ###
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| 8.2
| ###
| 8.2
| 8.23
| 254,071
| ###
| 76.7
| 76.7
| 0.6 |
2011-Aug-19 Fri
| 8.4
| ###
| ###
| 8.26
| 284,679
| 0
| ###
| ###
| 0.6 |
2011-Aug-18 Thu
| ###
| 8.7
| 8.43
| 8.55
|
|
| ###
| ###
| ### |
2011-Aug-17 Wed
| 8.5
| 8.74
| 8.5
| 8.74
|
|
| ###
| ###
| 0.6 |
2011-Aug-16 Tue
| 8.85
| ###
| ###
| ###
| 153,284
| 0
| 23.8
| 23.8
| 0.0 |
2011-Aug-15 Mon
| 8.72
| ###
| ###
| 8.75
|
|
| 61.6
| 61.6
| 0.6 |
2011-Aug-12 Fri
| 8.8
| 8.86
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| 8.4
| 9.42
| 8.4
| 8.8
| 636,687
| 5,672,881
| 84.9
| 84.9
| 0.6 |
2011-Aug-10 Wed
| 8.59
| 9.29
| 8.59
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2011-Aug-09 Tue
| 8.4
| 8.73
| 7.79
| ###
|
|
| 59.5
| 59.5
| 0.0 |
2011-Aug-08 Mon
| 8.45
| 8.86
| 8.42
| 8.53
|
|
| 78.4
| 78.4
| ### |
2011-Aug-05 Fri
| 8.5
| 8.52
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2011-Aug-04 Thu
| 9.2
| 9.2
| 9
| 9
|
|
| 28.5
| 28.5
| 0.6 |
2011-Aug-03 Wed
| ###
| 9.48
| ###
| 9.22
| 109,157
| ###
| 25.6
| 25.6
| 0.7 |
2011-Aug-02 Tue
| 9.47
| 9.58
| ###
| 9.43
| 144,747
| ###
| ###
| ###
| ### |
2011-Aug-01 Mon
| ###
| ###
| ###
| 9.58
|
|
| ###
| ###
| 0.7 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| ###
| 9.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| 9.51
| 9.57
| ###
| 9.47
| 289,352
| 1,384,549
| 31.7
| 31.7
| ### |
2011-Jul-26 Tue
| 9.55
| 9.55
| 9.28
| 9.42
|
|
| 18.2
| 18.2
| 0.7 |
2011-Jul-25 Mon
| ###
| 9.49
| 9.22
| 9.47
|
|
| ###
| ###
| ### |
2011-Jul-22 Fri
| ###
| 9.52
| ###
| 9.46
| 467,774
| ###
| ###
| ###
| 0.7 |
2011-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| 8.51
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| 8.5
| ###
| 8.5
| 8.5
| 208,640
| 886,720
| ###
| ###
| 0.6 |
2011-Jul-18 Mon
| ###
| ###
| 8.52
| 8.56
| 214,451
| ###
| ###
| ###
| ### |
2011-Jul-15 Fri
| ###
| 8.77
| ###
| ###
| 274,484
| ###
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| 8.8
| 8.8
| ###
| 8.7
|
|
| 28.5
| 28.5
| ### |
2011-Jul-13 Wed
| 8.8
| 8.81
| ###
| 8.72
| 383,889
| ###
| 20.5
| 20.5
| 0.6 |
2011-Jul-12 Tue
| 8.7
| 8.82
| ###
| 8.76
| 2,323,683
| 10,247,442
| ###
| ###
| 0.6 |
2011-Jul-11 Mon
| 8.55
| 8.55
| ###
| 8.43
| 148,424
| ###
| 25.2
| 25.2
| 0.6 |
2011-Jul-08 Fri
| 8.56
| ###
| 8.55
| 8.58
| 263,429
| 1,126,158
| 60.5
| 60.5
| 0.6 |
2011-Jul-07 Thu
| 8.55
| ###
| 8.55
| 8.56
|
|
| ###
| ###
| ### |
2011-Jul-06 Wed
| ###
| ###
| 8.54
| 8.59
| 199,274
| ###
| 26.6
| 26.6
| ### |
2011-Jul-05 Tue
| 8.73
| 8.73
| 8.54
| 8.57
|
|
| 19.2
| 19.2
| 0.6 |
2011-Jul-04 Mon
| ###
| 8.82
| ###
| 8.75
|
|
| 75.9
| 75.9
| 0.6 |
2011-Jul-01 Fri
| ###
| 8.74
| 8.41
| 8.54
| 271,886
| 2,331,422
| 19.8
| 19.8
| ### |
2011-Jun-30 Thu
| 8.2
| ###
| ###
| 8.49
| 795,343
| 0
| 82.8
| 82.8
| ### |
2011-Jun-29 Wed
| 8.4
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| 8.21
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2011-Jun-27 Mon
| 8.41
| 8.41
| ###
| ###
| 309,246
| 1,300,379
| ###
| ###
| 0.0 |
2011-Jun-24 Fri
| 8.45
| 8.54
| ###
| 8.54
| 182,057
| 777,383
| 76.2
| 76.2
| ### |
2011-Jun-23 Thu
| 8.25
| 8.45
| 8.25
| 8.45
|
|
| ###
| ###
| ### |
2011-Jun-22 Wed
| 8.5
| ###
| 8.25
| 8.25
| 333,822
| ###
| ###
| ###
| ### |
2011-Jun-21 Tue
| ###
| 8.5
| ###
| 8.42
| 182,228
| ###
| ###
| ###
| ### |
2011-Jun-20 Mon
| 8.56
| 8.56
| ###
| 8.2
| 448,851
| 1,921,082
| 18.9
| 18.9
| 0.6 |
2011-Jun-17 Fri
| ###
| 8.84
| ###
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2011-Jun-16 Thu
| 8.23
| 8.23
| ###
| ###
| 397,881
| 1,637,280
| ###
| ###
| 0.0 |
2011-Jun-15 Wed
| 8.2
| ###
| 8.2
| 8.22
| 501,843
| 2,057,556
| ###
| ###
| 0.6 |
2011-Jun-14 Tue
| 8.25
| ###
| ###
| ###
| 439,347
| 0
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| ###
| ###
| 353,076
| 0
| 84.8
| 84.8
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
| 212,645
| 0
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2011-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| 8.25
| ###
| 196,745
| 811,573
| 13.9
| 13.9
| 0.0 |
2011-Jun-03 Fri
| 8.8
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| ###
| 8.77
| 425,544
| 0
| ###
| ###
| ### |
2011-Jun-01 Wed
| ###
| ###
| ###
| ###
| 275,948
| 0
| ###
| ###
| 0.0 |
2011-May-31 Tue
| ###
| ###
| ###
| ###
| 209,471
| 0
| 20.1
| 20.1
| 0.0 |
2011-May-30 Mon
| 9
| ###
| 8.77
| 9
|
|
| 72.5
| 72.5
| 0.6 |
2011-May-27 Fri
| 9
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2011-May-26 Thu
| 8.75
| ###
| 8.74
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2011-May-25 Wed
| 8.74
| 8.83
| ###
| 8.75
| 271,672
| ###
| ###
| ###
| 0.6 |
2011-May-24 Tue
| 8.8
| 8.83
| 8.71
| 8.76
| 452,351
| ###
| 31.8
| 31.8
| 0.6 |
2011-May-23 Mon
| 8.8
| 8.86
| 8.77
| 8.8
|
|
| ###
| ###
| 0.6 |
2011-May-20 Fri
| 8.85
| ###
| 8.83
| 8.85
|
|
| ###
| ###
| 0.6 |
2011-May-19 Thu
| ###
| ###
| 8.85
| 8.85
|
|
| ###
| ###
| 0.6 |
2011-May-18 Wed
| ###
| ###
| 8.8
| 8.89
| 192,350
| 846,340
| 24.3
| 24.3
| ### |
2011-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2011-May-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-06 Fri
| ###
| ###
| 9.76
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2011-May-05 Thu
| ###
| ###
| 9.83
| ###
| 76,585
| ###
| ###
| ###
| 0.0 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
| 125,056
| 0
| ###
| ###
| 0.0 |
2011-May-03 Tue
| ###
| 10.21
| ###
| ###
| 194,358
| ###
| 32.8
| 32.8
| 0.0 |
2011-May-02 Mon
| 10.45
| 10.8
| ###
| 10.21
|
|
| 27.0
| 27.0
| ### |
2011-Apr-29 Fri
| ###
| 10.81
| 10.28
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2011-Apr-28 Thu
| 10.51
| 10.51
| 10.29
| ###
| 234,473
| ###
| 34.6
| 34.6
| 0.0 |
2011-Apr-27 Wed
| ###
| 10.7
| 10.2
| 10.49
| 279,627
| ###
| ###
| ###
| ### |
2011-Apr-21 Thu
| 10.8
| ###
| ###
| 10.8
|
|
| 67.0
| 67.0
| ### |
2011-Apr-20 Wed
| ###
| 10.76
| 10.56
| ###
| 79,243
| ###
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| 10.7
| 10.75
| ###
| ###
|
|
| 45.5
| 45.5
| 0.0 |
2011-Apr-18 Mon
| 10.7
| ###
| ###
| 10.78
|
|
| ###
| ###
| 0.8 |
2011-Apr-15 Fri
| 10.54
| ###
| 10.54
| 10.85
| 151,846
| 800,228
| ###
| ###
| 0.8 |
2011-Apr-14 Thu
| 10.8
| 10.8
| 10.55
| 10.79
|
|
| ###
| ###
| ### |
2011-Apr-13 Wed
| 10.85
| ###
| 10.72
| 10.75
| 255,372
| ###
| ###
| ###
| 0.8 |
2011-Apr-12 Tue
| ###
| ###
| 10.71
| ###
| 764,029
| 4,091,375
| 84.6
| 84.6
| 0.0 |
2011-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-08 Fri
| 10.8
| ###
| 10.8
| ###
| 109,780
| ###
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| 10.8
| 10.8
| ###
| 10.71
| 210,378
| 1,136,041
| ###
| ###
| ### |
2011-Apr-06 Wed
| 10.85
| ###
| 10.78
| ###
| 129,674
| 698,942
| 70.6
| 70.6
| 0.0 |
2011-Apr-05 Tue
| 10.89
| ###
| 10.77
| ###
| 289,856
| 1,560,874
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| ###
| ###
| 149,642
| 0
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| ###
| ###
| 361,353
| 0
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| ###
| ###
| ###
| ###
| 552,644
| 0
| 66.6
| 66.6
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| ###
| ###
| 268,186
| 0
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| ###
| ###
| 10.48
| 10.79
|
|
| ###
| ###
| ### |
2011-Mar-28 Mon
| ###
| 11.22
| ###
| ###
| 479,859
| ###
| 74.1
| 74.1
| 0.0 |
2011-Mar-25 Fri
| ###
| 11.29
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
| 326,150
| 0
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2011-Mar-22 Tue
| ###
| 11.47
| ###
| 11.24
| 200,745
| 1,151,272
| ###
| ###
| 0.8 |
2011-Mar-21 Mon
| 11.4
| 11.4
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2011-Mar-18 Fri
| ###
| ###
| 11.22
| 11.55
| 2,498,581
| ###
| ###
| ###
| 0.8 |
2011-Mar-17 Thu
| 11.8
| ###
| 11.53
| 11.75
| 388,946
| 2,242,273
| 24.5
| 24.5
| ### |
2011-Mar-16 Wed
| ###
| ###
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2011-Mar-15 Tue
| ###
| 11.83
| ###
| 11.79
|
|
| 95.4
| 95.4
| 0.8 |
2011-Mar-14 Mon
| 11.2
| ###
| 11.2
| 11.57
| 300,343
| 1,681,920
| ###
| ###
| ### |
2011-Mar-11 Fri
| ###
| 11.88
| 11.2
| 11.57
| 1,464,883
| 16,904,749
| 84.2
| 84.2
| ### |
2011-Mar-10 Thu
| 11.7
| ###
| 11.42
| ###
|
|
| 54.7
| 54.7
| 0.0 |
2011-Mar-09 Wed
| ###
| ###
| 11.8
| 11.87
| 132,153
| ###
| 36.9
| 36.9
| 0.8 |
2011-Mar-08 Tue
| 11.85
| ###
| 11.7
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2011-Mar-07 Mon
| ###
| ###
| 11.4
| 11.85
|
|
| ###
| ###
| ### |
2011-Mar-04 Fri
| 12.8
| 12.82
| ###
| ###
| 582,327
| ###
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| ###
| 12.2
| 11.8
| ###
| 259,254
| 3,111,048
| 72.9
| 72.9
| 0.0 |
2011-Mar-02 Wed
| 11.59
| ###
| 11.52
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-01 Tue
| 11.4
| ###
| 11.4
| ###
| 150,678
| ###
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| 11.41
| 11.52
| 11.41
| 11.49
| 27,343
| 313,487
| ###
| ###
| ### |
2011-Feb-25 Fri
| ###
| 11.47
| ###
| 11.45
|
|
| 88.9
| 88.9
| 0.8 |
2011-Feb-24 Thu
| 11.25
| ###
| ###
| 11.27
|
|
| ###
| ###
| ### |
2011-Feb-23 Wed
| ###
| 11.45
| ###
| ###
| 230,644
| ###
| ###
| ###
| 0.0 |
2011-Feb-22 Tue
| 11.5
| 11.5
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| 11.76
| ###
| 130,842
| 769,350
| 39.7
| 39.7
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| 11.75
| ###
| 139,123
| 817,347
| 26.1
| 26.1
| 0.0 |
2011-Feb-17 Thu
| ###
| ###
| ###
| ###
| 198,256
| 0
| 24.0
| 24.0
| 0.0 |
2011-Feb-16 Wed
| 12.59
| ###
| ###
| 12.41
|
|
| 23.7
| 23.7
| ### |
2011-Feb-15 Tue
| ###
| ###
| ###
| 12.52
|
|
| 30.1
| 30.1
| 0.9 |
2011-Feb-14 Mon
| ###
| 12.73
| ###
| 12.57
|
|
| 26.4
| 26.4
| 0.9 |
2011-Feb-11 Fri
| ###
| ###
| ###
| 12.74
| 93,388
| 0
| 9.4
| 9.4
| ### |
2011-Feb-10 Thu
| 12.87
| ###
| ###
| ###
| 67,156
| 0
| ###
| ###
| 0.0 |
2011-Feb-09 Wed
| 12.85
| ###
| 12.82
| ###
| 139,349
| 893,227
| 79.3
| 79.3
| 0.0 |
2011-Feb-08 Tue
| 12.85
| ###
| 12.85
| ###
| 110,077
| 707,244
| 79.5
| 79.5
| 0.0 |
2011-Feb-07 Mon
| 12.85
| ###
| 12.75
| ###
| 152,887
| 974,654
| 73.3
| 73.3
| 0.0 |
2011-Feb-04 Fri
| ###
| 12.88
| 12.51
| 12.85
| 314,620
| ###
| 77.7
| 77.7
| 0.9 |
2011-Feb-03 Thu
| ###
| 12.81
| 12.25
| 12.81
|
|
| ###
| ###
| ### |
2011-Feb-02 Wed
| ###
| 13.29
| 12.75
| ###
| 87,746
| 1,142,452
| 22.5
| 22.5
| 0.0 |
2011-Feb-01 Tue
| ###
| ###
| ###
| ###
| 172,256
| 0
| 67.3
| 67.3
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| ###
| ###
| 45,548
| 0
| 86.7
| 86.7
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| 12.78
| 12.89
|
|
| ###
| ###
| ### |
2011-Jan-27 Thu
| ###
| ###
| 12.74
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2011-Jan-25 Tue
| 12.72
| ###
| 12.72
| ###
| 208,180
| 1,324,024
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| ###
| 12.78
| ###
| 12.73
| 21,674
| ###
| 78.0
| 78.0
| ### |
2011-Jan-21 Fri
| ###
| ###
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| ###
| ###
| 12.82
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2011-Jan-19 Wed
| 13.23
| 13.28
| 12.85
| ###
| 233,173
| ###
| 27.8
| 27.8
| 0.0 |
2011-Jan-18 Tue
| 13.59
| 13.59
| 12.7
| ###
| 134,274
| ###
| 13.3
| 13.3
| 0.0 |
2011-Jan-17 Mon
| 13.21
| 13.71
| 13.21
| ###
| 222,286
| ###
| 90.0
| 90.0
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| 12.83
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| 12.85
| ###
| 240,971
| ###
| 72.2
| 72.2
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| 12.4
| 12.87
|
|
| ###
| ###
| ### |
2011-Jan-11 Tue
| 12.24
| 12.42
| ###
| ###
| 60,475
| 375,549
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| 12.28
| ###
| ###
| 12.27
|
|
| ###
| ###
| ### |
2011-Jan-07 Fri
| 12.27
| ###
| 12.27
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2011-Jan-06 Thu
| 12.2
| 12.29
| ###
| 12.27
|
|
| ###
| ###
| ### |
2011-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| 12.5
| 12.59
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-31 Fri
| 12.2
| ###
| ###
| ###
| 64,181
| 0
| 81.1
| 81.1
| 0.0 |
2010-Dec-30 Thu
| 11.78
| 12.5
| 11.78
| 12.23
| 472,454
| ###
| ###
| ###
| ### |
2010-Dec-29 Wed
| 11.85
| 11.85
| 11.5
| 11.75
| 69,972
| 816,923
| 21.8
| 21.8
| ### |
2010-Dec-24 Fri
| 11.8
| 11.83
| 11.7
| 11.8
|
|
| ###
| ###
| 0.8 |
2010-Dec-23 Thu
| 11.4
| 11.8
| 11.4
| 11.8
| 106,549
| ###
| ###
| ###
| 0.8 |
2010-Dec-22 Wed
| ###
| 11.4
| 11.23
| 11.4
| 69,557
| ###
| ###
| ###
| 0.8 |
2010-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| 11.25
|
|
| ###
| ###
| ### |
2010-Dec-17 Fri
| ###
| ###
| 10.82
| 11.25
|
|
| ###
| ###
| ### |
2010-Dec-16 Thu
| ###
| ###
| 10.71
| ###
| 120,920
| 647,526
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| 11.2
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-14 Tue
| 11.29
| 11.29
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2010-Dec-13 Mon
| ###
| ###
| 10.74
| ###
| 182,140
| ###
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| ###
| ###
| ###
| ###
| 371,788
| 0
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| 10.52
| 10.75
| 10.46
| 10.72
|
|
| 80.9
| 80.9
| 0.8 |
2010-Dec-08 Wed
| 10.58
| 10.7
| 10.51
| ###
| 195,880
| ###
| 77.7
| 77.7
| 0.0 |
2010-Dec-07 Tue
| 10.55
| ###
| 10.43
| 10.55
| 282,188
| ###
| 66.6
| 66.6
| ### |
2010-Dec-06 Mon
| 10.45
| 10.54
| 10.28
| 10.44
| 57,555
| 599,147
| ###
| ###
| 0.7 |
2010-Dec-03 Fri
| ###
| ###
| ###
| ###
| 226,127
| 0
| 25.3
| 25.3
| 0.0 |
2010-Dec-02 Thu
| ###
| 10.52
| ###
| 10.29
| 142,089
| 747,388
| 74.3
| 74.3
| ### |
2010-Dec-01 Wed
| 10.44
| 10.44
| ###
| 10.43
| 87,586
| ###
| ###
| ###
| 0.7 |
2010-Nov-30 Tue
| 10.4
| 10.44
| 10.25
| ###
| 73,255
| 757,822
| 38.7
| 38.7
| 0.0 |
2010-Nov-29 Mon
| ###
| ###
| ###
| ###
| 96,822
| 0
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-25 Thu
| 10.43
| 10.43
| 10.25
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2010-Nov-24 Wed
| ###
| 10.43
| 10.26
| 10.4
| 29,544
| ###
| ###
| ###
| 0.7 |
2010-Nov-23 Tue
| 10.49
| 10.5
| ###
| ###
| 32,179
| ###
| ###
| ###
| 0.0 |
2010-Nov-22 Mon
| 10.53
| ###
| 10.51
| 10.52
|
|
| 38.0
| 38.0
| ### |
2010-Nov-19 Fri
| 10.55
| 10.55
| 10.47
| 10.48
| 16,126
| 169,484
| ###
| ###
| 0.7 |
2010-Nov-18 Thu
| 10.7
| 10.7
| 10.41
| 10.48
|
|
| 16.0
| 16.0
| 0.7 |
2010-Nov-17 Wed
| 10.5
| 10.59
| 10.25
| 10.59
| 128,175
| 1,335,583
| 79.3
| 79.3
| ### |
2010-Nov-16 Tue
| ###
| ###
| 10.59
| 10.59
| 95,858
| ###
| 36.5
| 36.5
| ### |
2010-Nov-15 Mon
| ###
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| ###
| 10.7
| 10.55
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2010-Nov-11 Thu
| 10.5
| 10.59
| 10.5
| 10.5
|
|
| 62.1
| 62.1
| 0.8 |
2010-Nov-10 Wed
| ###
| ###
| 10.5
| 10.58
| 44,328
| 232,722
| ###
| ###
| 0.8 |
2010-Nov-09 Tue
| 10.48
| ###
| 10.46
| ###
| 221,820
| ###
| ###
| ###
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| ###
| 10.59
|
|
| 37.8
| 37.8
| ### |
2010-Nov-05 Fri
| 10.55
| ###
| 10.46
| 10.59
|
|
| 68.0
| 68.0
| ### |
2010-Nov-04 Thu
| 10.56
| 10.57
| 10.5
| 10.54
|
|
| ###
| ###
| 0.8 |
2010-Nov-03 Wed
| 10.5
| 10.73
| 10.42
| 10.5
| 685,975
| 7,254,185
| 67.1
| 67.1
| 0.8 |
2010-Nov-02 Tue
| 10.59
| 10.59
| 10.28
| 10.5
|
|
| ###
| ###
| 0.8 |
2010-Nov-01 Mon
| 10.5
| 10.53
| 10.23
| 10.5
|
|
| 65.3
| 65.3
| 0.8 |
2010-Oct-29 Fri
| 10.5
| 10.59
| 10.5
| 10.55
|
|
| ###
| ###
| ### |
2010-Oct-28 Thu
| 10.48
| 10.5
| ###
| 10.49
|
|
| ###
| ###
| ### |
2010-Oct-27 Wed
| 10.7
| 10.7
| 10.26
| 10.49
| 211,523
| ###
| 28.8
| 28.8
| ### |
2010-Oct-26 Tue
| 10.79
| 10.79
| ###
| ###
| 193,143
| ###
| 24.1
| 24.1
| 0.0 |
2010-Oct-25 Mon
| 10.46
| 10.8
| 10.46
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-22 Fri
| 10.5
| 10.73
| 10.42
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| ###
| 10.28
| ###
| 10.2
| 549,788
| ###
| 82.3
| 82.3
| 0.7 |
2010-Oct-20 Wed
| ###
| ###
| ###
| 9.84
|
|
| 79.1
| 79.1
| 0.7 |
2010-Oct-19 Tue
| ###
| 9.7
| 9.44
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| 9.7
| 9.7
| 9.42
| ###
| 152,828
| ###
| 38.1
| 38.1
| 0.0 |
2010-Oct-15 Fri
| 9.78
| 9.78
| 9.7
| 9.73
| 233,878
| 2,277,971
| ###
| ###
| ### |
2010-Oct-14 Thu
| 9.74
| 9.81
| 9.7
| 9.78
|
|
| ###
| ###
| 0.7 |
2010-Oct-13 Wed
| 9.85
| 9.85
| ###
| 9.7
| 63,148
| ###
| ###
| ###
| 0.7 |
2010-Oct-12 Tue
| 11.49
| 11.49
| 9.75
| 9.85
|
|
| 1.0
| 1.0
| ### |
2010-Oct-11 Mon
| 11.2
| ###
| 10.87
| 11.55
| 19,124
| ###
| 85.1
| 85.1
| 0.8 |
2010-Oct-08 Fri
| 11.4
| ###
| 11.2
| 11.2
| 7,948
| ###
| ###
| ###
| 0.8 |
2010-Oct-07 Thu
| 11.7
| ###
| 10.5
| 11.85
|
|
| ###
| ###
| ### |
2010-Oct-06 Wed
| 12.4
| 12.4
| 11.75
| ###
| 8,774
| 105,946
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| 12.51
| 12.51
| 12.51
| 12.51
| 0
|
|
|
| ### |
2010-Oct-04 Mon
| ###
| ###
| 12.5
| 12.51
|
|
| ###
| ###
| ### |
2010-Oct-01 Fri
| 12.5
| 12.71
| 12.5
| 12.7
|
|
| 82.7
| 82.7
| 0.9 |
2010-Sep-30 Thu
| 12.48
| 12.52
| 12.47
| 12.5
|
|
| ###
| ###
| 0.9 |
2010-Sep-29 Wed
| 12.45
| 12.45
| 12.43
| 12.45
| 3,141
| 39,074
| 74.4
| 74.4
| ### |
2010-Sep-28 Tue
| 12.4
| 12.41
| 12.4
| 12.41
| 2,541
| 31,521
| 66.1
| 66.1
| ### |
2010-Sep-27 Mon
| 12.4
| 12.43
| 12.4
| 12.43
|
|
| ###
| ###
| 0.9 |
2010-Sep-24 Fri
| 12.4
| 12.4
| 12.4
| 12.4
|
|
| 70.6
| 70.6
| 0.9 |
2010-Sep-23 Thu
| 12.4
| 12.4
| ###
| 12.4
| 14,077
| 87,277
| 68.8
| 68.8
| 0.9 |
2010-Sep-22 Wed
| 12.4
| 12.44
| 12.4
| 12.4
| 7,629
| 94,752
| ###
| ###
| 0.9 |
2010-Sep-21 Tue
| 12.41
| 12.41
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
| 75,087
| 0
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| 12.4
| 12.4
| ###
| ###
| 12,145
| ###
| 27.3
| 27.3
| 0.0 |
2010-Sep-16 Thu
| 12.4
| 12.4
| ###
| ###
| 10,557
| 65,453
| 40.8
| 40.8
| 0.0 |
2010-Sep-15 Wed
| 12.4
| 12.4
| ###
| ###
| 18,185
| 112,747
| 28.4
| 28.4
| 0.0 |
2010-Sep-14 Tue
| 12.4
| 12.41
| 12.4
| 12.41
| 978
| ###
| 68.1
| 68.1
| ### |
2010-Sep-13 Mon
| 12.4
| 12.44
| ###
| 12.44
| 24,978
| ###
| 70.1
| 70.1
| 0.9 |
2010-Sep-10 Fri
| 12.4
| 12.45
| 12.4
| 12.45
|
|
| ###
| ###
| ### |
2010-Sep-09 Thu
| 12.45
| 12.45
| 12.4
| 12.45
| 12,142
| ###
| ###
| ###
| ### |
2010-Sep-08 Wed
| 12.4
| 12.45
| ###
| 12.45
|
|
| 75.5
| 75.5
| ### |
2010-Sep-07 Tue
| 12.4
| 12.45
| ###
| 12.41
|
|
| 71.2
| 71.2
| ### |
2010-Sep-06 Mon
| 12.46
| 12.46
| ###
| 12.4
| 4,078
| ###
| ###
| ###
| 0.9 |
2010-Sep-03 Fri
| 12.4
| 12.45
| 12.4
| 12.45
| 7,720
| 95,921
| 68.4
| 68.4
| ### |
2010-Sep-02 Thu
| 12.4
| 12.46
| ###
| ###
| 286,349
| 1,783,954
| 29.5
| 29.5
| 0.0 |
2010-Sep-01 Wed
| 12.46
| 12.46
| 12.42
| 12.45
| 224,970
| 2,798,626
| 21.4
| 21.4
| ### |
2010-Aug-31 Tue
| 12.45
| 12.45
| 12.4
| 12.45
|
|
| 71.5
| 71.5
| ### |
2010-Aug-30 Mon
| 12.4
| 12.47
| ###
| 12.4
| 63,473
| 395,754
| ###
| ###
| 0.9 |
2010-Aug-27 Fri
| 12.48
| 12.48
| 12.4
| 12.4
|
|
| 22.1
| 22.1
| 0.9 |
2010-Aug-26 Thu
| 12.45
| 12.47
| 12.44
| 12.46
|
|
| 67.7
| 67.7
| 0.9 |
2010-Aug-25 Wed
| 12.43
| 12.46
| 12.43
| 12.45
|
|
| 77.1
| 77.1
| ### |
2010-Aug-24 Tue
| 12.45
| 12.45
| 12.4
| 12.43
|
|
| 40.0
| 40.0
| 0.9 |
2010-Aug-23 Mon
| 12.43
| 12.45
| 12.4
| 12.45
| 45,723
| ###
| ###
| ###
| ### |
2010-Aug-20 Fri
| 12.43
| 12.45
| 12.41
| 12.45
|
|
| 75.2
| 75.2
| ### |
2010-Aug-19 Thu
| 12.43
| 12.48
| 12.41
| 12.48
| 28,358
| ###
| ###
| ###
| ### |
2010-Aug-18 Wed
| 12.4
| 12.53
| 12.4
| 12.49
|
|
| ###
| ###
| 0.9 |
2010-Aug-17 Tue
| 12.41
| 12.5
| 12.4
| 12.45
| 82,329
| ###
| ###
| ###
| ### |
2010-Aug-16 Mon
| 12.4
| 12.44
| 12.4
| 12.43
| 12,780
| 158,727
| ###
| ###
| 0.9 |
2010-Aug-13 Fri
| 12.45
| 12.45
| 12.42
| 12.45
|
|
| ###
| ###
| ### |
2010-Aug-12 Thu
| 12.4
| 12.45
| 12.4
| 12.45
| 10,579
| 131,444
| ###
| ###
| ### |
2010-Aug-11 Wed
| 12.4
| 12.5
| 12.4
| 12.4
|
|
| ###
| ###
| 0.9 |
2010-Aug-10 Tue
| 12.4
| 12.49
| ###
| 12.45
| 54,678
| ###
| 79.7
| 79.7
| ### |
2010-Aug-09 Mon
| ###
| 12.45
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2010-Aug-06 Fri
| 12.49
| 12.49
| ###
| 12.44
| 12,456
| 77,787
| ###
| ###
| 0.9 |
2010-Aug-05 Thu
| 11.55
| 12.5
| 11.54
| 12.42
|
|
| ###
| ###
| 0.9 |
2010-Aug-04 Wed
| 12.47
| 12.47
| 12.47
| 12.47
| 0
|
|
|
| ### |
2010-Aug-03 Tue
| 12.51
| 12.51
| 12.46
| 12.47
| 8,425
| 105,186
| ###
| ###
| ### |
2010-Aug-02 Mon
| 12.49
| 12.53
| 12.49
| 12.49
| 102,126
| ###
| ###
| ###
| 0.9 |
2010-Jul-30 Fri
| 12.42
| 12.45
| 12.42
| 12.45
|
|
| ###
| ###
| ### |
2010-Jul-29 Thu
| 12.43
| 12.45
| ###
| 12.45
|
|
| 68.8
| 68.8
| ### |
2010-Jul-28 Wed
| 12.43
| 12.46
| 12.43
| 12.46
|
|
| ###
| ###
| 0.9 |
2010-Jul-27 Tue
| 12.44
| 12.46
| 12.42
| 12.46
|
|
| 74.7
| 74.7
| 0.9 |
2010-Jul-26 Mon
| 12.44
| 12.46
| 12.43
| 12.46
|
|
| 71.1
| 71.1
| 0.9 |
2010-Jul-23 Fri
| 12.44
| 12.46
| 12.42
| 12.43
| 21,747
| ###
| 27.2
| 27.2
| 0.9 |
2010-Jul-22 Thu
| 12.45
| 12.45
| 12.43
| 12.43
|
|
| ###
| ###
| 0.9 |
2010-Jul-21 Wed
| 12.43
| 12.45
| 12.43
| 12.43
|
|
| 72.5
| 72.5
| 0.9 |
2010-Jul-20 Tue
| 12.43
| 12.45
| 12.43
| 12.45
|
|
| ###
| ###
| ### |
2010-Jul-19 Mon
| 12.43
| 12.45
| 12.42
| 12.43
|
|
| ###
| ###
| 0.9 |
2010-Jul-16 Fri
| 12.43
| 12.45
| 12.42
| 12.45
| 7,658
| 95,227
| 73.7
| 73.7
| ### |
2010-Jul-15 Thu
| 12.44
| 12.44
| 12.42
| 12.43
|
|
| ###
| ###
| 0.9 |
2010-Jul-14 Wed
| 12.44
| 12.44
| 12.44
| 12.44
| 0
|
|
|
| 0.9 |
2010-Jul-13 Tue
| 12.45
| 12.46
| 12.43
| 12.44
| 9,627
| ###
| ###
| ###
| 0.9 |
2010-Jul-12 Mon
| 12.42
| 12.45
| 12.42
| 12.43
| 5,223
| 64,948
| ###
| ###
| 0.9 |
2010-Jul-09 Fri
| 12.42
| 12.45
| 12.42
| 12.42
|
|
| 65.2
| 65.2
| 0.9 |
2010-Jul-08 Thu
| 12.43
| 12.44
| 12.43
| 12.43
|
|
| 70.4
| 70.4
| 0.9 |
2010-Jul-07 Wed
| 12.43
| 12.44
| 12.42
| 12.42
| 109,084
| ###
| ###
| ###
| 0.9 |
2010-Jul-06 Tue
| 12.45
| 12.45
| 12.45
| 12.45
| 0
|
|
|
| ### |
2010-Jul-05 Mon
| 12.45
| 12.45
| 12.45
| 12.45
| 142
| ###
| 74.6
| 74.6
| ### |
2010-Jul-02 Fri
| 12.45
| 12.45
| 12.45
| 12.45
|
|
| 70.8
| 70.8
| ### |
2010-Jul-01 Thu
| 12.43
| 12.45
| 12.42
| 12.45
|
|
| ###
| ###
| ### |
2010-Jun-30 Wed
| ###
| 12.47
| ###
| 12.42
| 5,646
| ###
| 69.8
| 69.8
| 0.9 |
2010-Jun-29 Tue
| 12.44
| 12.47
| 12.41
| 12.45
|
|
| 79.8
| 79.8
| ### |
2010-Jun-28 Mon
| ###
| 12.44
| ###
| 12.44
|
|
| 84.0
| 84.0
| 0.9 |
2010-Jun-25 Fri
| 12.4
| 12.45
| 12.4
| 12.44
|
|
| ###
| ###
| 0.9 |
2010-Jun-24 Thu
| 12.45
| 12.46
| 12.45
| 12.45
|
|
| 78.0
| 78.0
| ### |
2010-Jun-23 Wed
| 12.45
| 12.45
| 12.45
| 12.45
|
|
| ###
| ###
| ### |
2010-Jun-22 Tue
| 12.48
| 12.48
| 12.45
| 12.46
| 8,547
| ###
| ###
| ###
| 0.9 |
2010-Jun-21 Mon
| 12.43
| 12.47
| 12.43
| 12.45
|
|
| ###
| ###
| ### |
2010-Jun-18 Fri
| 12.47
| 12.47
| 12.41
| 12.44
| 14,275
| 177,581
| 28.0
| 28.0
| 0.9 |
2010-Jun-17 Thu
| 12.47
| 12.48
| 12.46
| 12.47
|
|
| 73.6
| 73.6
| ### |
2010-Jun-16 Wed
| 12.47
| 12.47
| 12.41
| 12.41
| 64,376
| ###
| ###
| ###
| ### |
2010-Jun-15 Tue
| 12.48
| 12.48
| 12.4
| 12.45
| 21,024
| ###
| ###
| ###
| ### |
2010-Jun-11 Fri
| 12.43
| 12.44
| 12.4
| 12.41
|
|
| ###
| ###
| ### |
2010-Jun-10 Thu
| 12.4
| 12.42
| 12.4
| 12.4
| 18,786
| ###
| ###
| ###
| 0.9 |
2010-Jun-09 Wed
| ###
| 12.44
| ###
| 12.42
| 21,482
| ###
| ###
| ###
| 0.9 |
2010-Jun-08 Tue
| ###
| 12.45
| ###
| 12.4
| 68,189
| 424,476
| ###
| ###
| 0.9 |
2010-Jun-07 Mon
| ###
| 12.4
| ###
| ###
| 51,554
| ###
| 77.3
| 77.3
| 0.0 |
2010-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-03 Thu
| 12.26
| ###
| 12.26
| ###
| 17,986
| 110,254
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| 12.25
| 1,049,921
| 0
| ###
| ###
| 0.9 |
2010-Jun-01 Tue
| ###
| ###
| 11.73
| 11.73
| 32,923
| ###
| ###
| ###
| 0.8 |
2010-May-31 Mon
| ###
| ###
| 11.86
| ###
| 151,476
| 898,252
| ###
| ###
| 0.0 |
2010-May-28 Fri
| ###
| ###
| 11.82
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2010-May-27 Thu
| 11.8
| ###
| 11.8
| ###
| 19,383
| 114,359
| 71.8
| 71.8
| 0.0 |
2010-May-26 Wed
| ###
| 11.88
| ###
| 11.85
|
|
| ###
| ###
| ### |
2010-May-25 Tue
| 11.59
| 11.73
| 11.48
| ###
| 128,678
| ###
| 85.8
| 85.8
| 0.0 |
2010-May-24 Mon
| 11.7
| 11.81
| 11.56
| 11.56
| 45,928
| ###
| 21.4
| 21.4
| 0.8 |
2010-May-21 Fri
| 11.5
| 11.84
| 11.47
| 11.75
| 59,981
| 699,078
| 68.4
| 68.4
| ### |
2010-May-20 Thu
| 11.85
| ###
| 11.53
| 11.86
|
|
| 84.1
| 84.1
| 0.8 |
2010-May-19 Wed
| ###
| ###
| ###
| ###
| 107,141
| 0
| 48.9
| 48.9
| 0.0 |
2010-May-18 Tue
| ###
| ###
| ###
| ###
| 150,458
| 0
| ###
| ###
| 0.0 |
2010-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2010-May-13 Thu
| 11.8
| 11.85
| 11.77
| 11.77
|
|
| ###
| ###
| ### |
2010-May-12 Wed
| ###
| 11.73
| 11.5
| 11.72
| 32,929
| 382,470
| ###
| ###
| 0.8 |
2010-May-11 Tue
| 11.7
| 11.7
| ###
| ###
| 56,873
| ###
| ###
| ###
| 0.0 |
2010-May-10 Mon
| ###
| 11.85
| ###
| 11.73
|
|
| ###
| ###
| 0.8 |
2010-May-07 Fri
| ###
| 11.8
| ###
| 11.8
|
|
| 63.8
| 63.8
| 0.8 |
2010-May-06 Thu
| 11.74
| 11.88
| 11.59
| 11.83
|
|
| 80.7
| 80.7
| 0.8 |
2010-May-05 Wed
| 11.75
| ###
| ###
| ###
| 53,841
| 0
| ###
| ###
| 0.0 |
2010-May-04 Tue
| ###
| ###
| 11.75
| ###
| 65,088
| ###
| ###
| ###
| 0.0 |
2010-May-03 Mon
| ###
| ###
| ###
| ###
| 69,653
| 0
| 38.1
| 38.1
| 0.0 |
2010-Apr-30 Fri
| ###
| 12.26
| ###
| ###
| 234,347
| 1,436,547
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| 12.2
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2010-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| ###
| ###
| 12,559
| 0
| 70.6
| 70.6
| 0.0 |
2010-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2010-Apr-21 Wed
| 12.2
| 12.21
| ###
| ###
| 61,550
| ###
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| ###
| ###
| ###
| 12.2
|
|
| 75.7
| 75.7
| ### |
2010-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-16 Fri
| 12.2
| 12.4
| ###
| ###
| 180,124
| ###
| 37.7
| 37.7
| 0.0 |
2010-Apr-15 Thu
| 12.22
| 12.23
| ###
| 12.2
| 60,073
| 367,346
| ###
| ###
| ### |
2010-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2010-Apr-13 Tue
| ###
| 12.22
| ###
| ###
| 421,787
| ###
| ###
| ###
| 0.0 |
2010-Apr-12 Mon
| 12.21
| 12.25
| ###
| ###
| 530,345
| ###
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| ###
| ###
| ###
| 12.2
| 1,057,672
| 0
| 72.5
| 72.5
| ### |
2010-Apr-08 Thu
| ###
| ###
| 11.56
| 11.75
|
|
| 75.8
| 75.8
| ### |
2010-Apr-07 Wed
| 11.55
| ###
| 11.46
| 11.7
|
|
| 77.3
| 77.3
| 0.8 |
2010-Apr-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| ###
| ###
| 2,182,279
| 0
| ###
| ###
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| 8.59
| 9
| 1,214,658
| 5,216,956
| 1.8
| 1.8
| 0.6 |
2010-Mar-30 Tue
| 10.2
| 10.2
| ###
| ###
| 43,571
| ###
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| 9.71
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2010-Mar-26 Fri
| 9.85
| ###
| ###
| 9.75
| 36,825
| 0
| 26.1
| 26.1
| ### |
2010-Mar-25 Thu
| ###
| ###
| 9.82
| 9.89
| 34,779
| ###
| ###
| ###
| ### |
2010-Mar-24 Wed
| ###
| 10.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| 9.81
| 9.81
| 7,574
| 37,150
| ###
| ###
| ### |
2010-Mar-22 Mon
| ###
| ###
| 9.82
| 9.88
| 25,289
| ###
| ###
| ###
| 0.7 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
| 67,589
| 0
| ###
| ###
| 0.0 |
2010-Mar-18 Thu
| ###
| ###
| ###
| ###
| 82,987
| 0
| 84.6
| 84.6
| 0.0 |
2010-Mar-17 Wed
| 9.75
| ###
| 9.75
| 9.87
| 53,847
| ###
| ###
| ###
| ### |
2010-Mar-16 Tue
| 9.57
| 9.77
| 9.57
| 9.74
| 21,357
| 206,522
| ###
| ###
| 0.7 |
2010-Mar-15 Mon
| 9.55
| ###
| 9.55
| 9.83
| 69,526
| 331,986
| ###
| ###
| 0.7 |
2010-Mar-12 Fri
| 9.5
| ###
| 9.5
| 9.78
|
|
| 87.4
| 87.4
| 0.7 |
2010-Mar-11 Thu
| ###
| ###
| ###
| 9.82
| 74,146
| 0
| ###
| ###
| ### |
2010-Mar-10 Wed
| ###
| ###
| 9.52
| 9.58
| 105,383
| 501,623
| 24.8
| 24.8
| 0.7 |
2010-Mar-09 Tue
| ###
| ###
| 9.7
| 9.78
| 32,078
| 155,578
| ###
| ###
| 0.7 |
2010-Mar-08 Mon
| 9.82
| ###
| 9.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-05 Fri
| ###
| 9.75
| ###
| 9.75
|
|
| ###
| ###
| ### |
2010-Mar-04 Thu
| ###
| 9.5
| ###
| 9.41
|
|
| 79.2
| 79.2
| 0.7 |
2010-Mar-03 Wed
| ###
| 9.59
| ###
| ###
| 103,151
| ###
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| 8.82
| 9
| 8.82
| ###
| 48,572
| 432,776
| ###
| ###
| 0.0 |
2010-Mar-01 Mon
| 8.85
| ###
| 8.74
| 8.8
|
|
| 27.6
| 27.6
| 0.6 |
2010-Feb-26 Fri
| 8.72
| 8.88
| 8.2
| 8.88
| 26,480
| ###
| 84.1
| 84.1
| 0.6 |
2010-Feb-25 Thu
| ###
| ###
| 8.72
| 8.72
| 6,159
| 26,853
| ###
| ###
| 0.6 |
2010-Feb-24 Wed
| 8.83
| ###
| ###
| 8.89
| 46,659
| 0
| 76.3
| 76.3
| ### |
2010-Feb-23 Tue
| 9
| 9
| 8.88
| ###
| 4,173,843
| 37,314,156
| ###
| ###
| 0.0 |
2010-Feb-22 Mon
| ###
| ###
| ###
| ###
| 12,348
| 0
| 21.8
| 21.8
| 0.0 |
2010-Feb-19 Fri
| 9.2
| 9.2
| ###
| 9
| 28,326
| ###
| 24.2
| 24.2
| 0.6 |
2010-Feb-18 Thu
| ###
| 9.2
| 9
| ###
| 32,353
| ###
| 75.8
| 75.8
| 0.0 |
2010-Feb-17 Wed
| ###
| 9.24
| ###
| 9.23
| 59,846
| 276,488
| 86.8
| 86.8
| ### |
2010-Feb-16 Tue
| 8.74
| ###
| 8.74
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| 8.81
| 8.81
| ###
| 8.74
| 55,447
| 244,244
| ###
| ###
| 0.6 |
2010-Feb-12 Fri
| 8.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-11 Thu
| ###
| 8.72
| ###
| ###
| 95,559
| ###
| 93.3
| 93.3
| 0.0 |
2010-Feb-10 Wed
| ###
| 8.25
| ###
| 8.25
| 47,953
| ###
| 84.0
| 84.0
| ### |
2010-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2010-Feb-08 Mon
| 8.2
| 8.25
| ###
| 8.25
| 56,521
| 233,149
| ###
| ###
| ### |
2010-Feb-05 Fri
| ###
| 8.2
| ###
| 8.2
|
|
| 78.8
| 78.8
| 0.6 |
2010-Feb-04 Thu
| 8.21
| 8.42
| 8.21
| ###
| 12,727
| 105,825
| 85.1
| 85.1
| 0.0 |
2010-Feb-03 Wed
| ###
| 8.53
| 8.2
| 8.21
|
|
| 23.4
| 23.4
| ### |
2010-Feb-02 Tue
| ###
| ###
| ###
| 8.45
|
|
| 85.1
| 85.1
| ### |
2010-Feb-01 Mon
| 8.21
| 8.26
| 8
| ###
|
|
| 46.8
| 46.8
| 0.0 |
2010-Jan-29 Fri
| ###
| 8.7
| 8.2
| 8.25
| 307,276
| 2,596,482
| ###
| ###
| ### |
2010-Jan-28 Thu
| ###
| 8.82
| ###
| 8.52
|
|
| ###
| ###
| 0.6 |
2010-Jan-27 Wed
| 8.56
| 8.59
| ###
| 8.49
|
|
| ###
| ###
| ### |
2010-Jan-25 Mon
| 8.25
| ###
| ###
| 8.41
|
|
| ###
| ###
| ### |
2010-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| 8.81
| ###
| 8.59
| 8.7
|
|
| 32.1
| 32.1
| ### |
2010-Jan-20 Wed
| ###
| 9.41
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2010-Jan-19 Tue
| ###
| 9.25
| ###
| ###
| 47,580
| 220,057
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| 9
|
|
| 24.2
| 24.2
| 0.6 |
2010-Jan-15 Fri
| 9.5
| 9.5
| ###
| 9.21
| 42,284
| 200,849
| 12.8
| 12.8
| 0.7 |
2010-Jan-14 Thu
| 9.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| ###
| ###
| 9.23
| 9.5
| 47,522
| ###
| 84.1
| 84.1
| 0.7 |
2010-Jan-12 Tue
| 9.85
| 9.85
| 9.51
| 9.51
| 37,288
| 360,947
| ###
| ###
| ### |
2010-Jan-11 Mon
| ###
| ###
| 9.85
| ###
| 69,189
| 340,755
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| 9.8
| ###
| 9.76
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-06 Wed
| ###
| 9.8
| ###
| 9.79
| 47,256
| 231,554
| ###
| ###
| ### |
2010-Jan-05 Tue
| 9.2
| 9.44
| ###
| 9.4
|
|
| 80.0
| 80.0
| ### |
2010-Jan-04 Mon
| ###
| 9.2
| ###
| ###
| 117,856
| ###
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-30 Wed
| 9
| ###
| ###
| 9
|
|
| 72.0
| 72.0
| 0.6 |
2009-Dec-29 Tue
| 8.51
| ###
| 8.51
| ###
| 132,746
| ###
| 92.2
| 92.2
| 0.0 |
2009-Dec-24 Thu
| ###
| 8.5
| ###
| 8.49
| 116,275
| ###
| 76.0
| 76.0
| ### |
2009-Dec-23 Wed
| ###
| 8.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| 6.55
| 6.55
| 6.55
| 6.55
| 0
|
|
|
| 0.5 |
2009-Dec-21 Mon
| 6.55
| 6.77
| 6.47
| 6.55
|
|
| 72.9
| 72.9
| 0.5 |
2009-Dec-18 Fri
| 6.7
| 6.7
| 6.46
| 6.5
| 32,321
| 212,672
| ###
| ###
| 0.5 |
2009-Dec-17 Thu
| 6.53
| ###
| 6.5
| ###
| 29,748
| 96,681
| 80.2
| 80.2
| 0.0 |
2009-Dec-16 Wed
| ###
| 7
| 6.5
| 6.52
| 60,750
| ###
| ###
| ###
| 0.5 |
2009-Dec-15 Tue
| 6.55
| ###
| 6.45
| ###
| 45,748
| ###
| 94.0
| 94.0
| 0.0 |
2009-Dec-14 Mon
| 6.45
| ###
| 6.45
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2009-Dec-11 Fri
| 6.43
| 6.44
| ###
| 6.44
| 9,452
| ###
| ###
| ###
| 0.5 |
2009-Dec-10 Thu
| 6.44
| 6.44
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2009-Dec-09 Wed
| ###
| 6.41
| ###
| 6.4
|
|
| 77.9
| 77.9
| 0.5 |
2009-Dec-08 Tue
| ###
| 6.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| 6.4
| 6.43
| ###
| ###
| 18,025
| 57,950
| 45.7
| 45.7
| 0.0 |
2009-Dec-04 Fri
| ###
| 6.4
| ###
| ###
| 11,159
| ###
| ###
| ###
| 0.0 |
2009-Dec-03 Thu
| ###
| 6.43
| ###
| 6.42
| 22,027
| ###
| ###
| ###
| 0.5 |
2009-Dec-02 Wed
| 6.43
| 6.43
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2009-Dec-01 Tue
| ###
| 6.45
| 6.29
| 6.43
| 112,254
| 715,057
| ###
| ###
| ### |
2009-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| ###
| ###
| 6.2
| ###
| 13,121
| 40,675
| 46.9
| 46.9
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| 6.28
| ###
| 48,944
| 153,684
| ###
| ###
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2009-Nov-24 Tue
| ###
| ###
| 6.29
| ###
| 37,750
| 118,723
| 78.5
| 78.5
| 0.0 |
2009-Nov-23 Mon
| ###
| ###
| 6.29
| ###
| 35,359
| ###
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| 6.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-19 Thu
| 6.25
| 6.29
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2009-Nov-18 Wed
| ###
| 6.25
| ###
| 6.25
| 21,480
| 67,125
| 78.1
| 78.1
| ### |
2009-Nov-17 Tue
| ###
| ###
| 6
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2009-Nov-16 Mon
| ###
| ###
| ###
| ###
| 21,785
| 0
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2009-Nov-12 Thu
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-11 Wed
| ###
| 6
| ###
| ###
| 27,253
| 81,759
| 73.8
| 73.8
| 0.0 |
2009-Nov-10 Tue
| ###
| ###
| ###
| ###
| 27,975
| 0
| ###
| ###
| 0.0 |
2009-Nov-09 Mon
| ###
| ###
| ###
| ###
| 36,354
| 0
| ###
| ###
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-05 Thu
| 5.71
| 5.89
| 5.7
| 5.84
| 34,640
| ###
| ###
| ###
| 0.4 |
2009-Nov-04 Wed
| 5.82
| 5.88
| 5.77
| 5.78
|
|
| 32.7
| 32.7
| 0.4 |
2009-Nov-03 Tue
| 5.84
| ###
| 5.8
| 5.86
| 42,849
| ###
| 74.8
| 74.8
| 0.4 |
2009-Nov-02 Mon
| ###
| ###
| 5.75
| 5.83
| 85,023
| 244,441
| 12.1
| 12.1
| ### |
2009-Oct-30 Fri
| ###
| ###
| ###
| ###
| 31,721
| 0
| 19.1
| 19.1
| 0.0 |
2009-Oct-29 Thu
| 6.25
| 6.26
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2009-Oct-28 Wed
| ###
| ###
| 6.26
| ###
| 55,271
| ###
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| ###
| 6.45
| 6.26
| ###
| 7,685
| ###
| 47.8
| 47.8
| 0.0 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
| 107,322
| 0
| 71.9
| 71.9
| 0.0 |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2009-Oct-22 Thu
| ###
| 6.4
| 6.26
| ###
| 59,982
| 379,686
| 29.0
| 29.0
| 0.0 |
2009-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| ###
| ###
| 128,781
| 0
| 20.8
| 20.8
| 0.0 |
2009-Oct-19 Mon
| 6.24
| 6.24
| ###
| ###
| 21,742
| ###
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| 6.21
| 6.29
| 6.21
| 6.22
|
|
| ###
| ###
| 0.4 |
2009-Oct-15 Thu
| 6.21
| 6.26
| ###
| 6.2
| 52,748
| ###
| 39.3
| 39.3
| 0.4 |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-12 Mon
| ###
| ###
| ###
| ###
| 44,953
| 0
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-08 Thu
| ###
| 6.28
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2009-Oct-07 Wed
| ###
| 6.2
| ###
| ###
| 15,758
| 48,849
| ###
| ###
| 0.0 |
2009-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
| 11,556
| 0
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| 6.27
| 6.28
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2009-Oct-01 Thu
| 6.28
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| 6.26
| ###
| 6,542
| 20,476
| 68.9
| 68.9
| 0.0 |
2009-Sep-29 Tue
| ###
| 6.4
| 6.26
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2009-Sep-28 Mon
| 6.28
| 6.4
| 6.25
| 6.29
|
|
| 77.0
| 77.0
| ### |
2009-Sep-25 Fri
| ###
| ###
| 6.2
| 6.26
|
|
| ###
| ###
| 0.4 |
2009-Sep-24 Thu
| 6.42
| 6.49
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2009-Sep-23 Wed
| 6.45
| 6.45
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2009-Sep-22 Tue
| 6.41
| 6.45
| 6.4
| 6.44
| 12,644
| ###
| ###
| ###
| 0.5 |
2009-Sep-21 Mon
| 6.48
| 6.48
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2009-Sep-18 Fri
| 6.4
| 6.49
| 6.26
| 6.26
| 172,422
| ###
| 18.2
| 18.2
| 0.4 |
2009-Sep-17 Thu
| ###
| 6.49
| ###
| ###
| 97,889
| 317,649
| 66.8
| 66.8
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2009-Sep-15 Tue
| ###
| 6.23
| ###
| ###
| 11,778
| 36,688
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| 6.21
| 6.25
| 6.2
| 6.24
| 22,646
| 140,971
| ###
| ###
| 0.4 |
2009-Sep-11 Fri
| ###
| ###
| ###
| ###
| 41,754
| 0
| ###
| ###
| 0.0 |
2009-Sep-10 Thu
| 6.26
| 6.26
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2009-Sep-09 Wed
| 6.21
| 6.26
| ###
| ###
| 105,575
| 330,449
| ###
| ###
| 0.0 |
2009-Sep-08 Tue
| ###
| ###
| ###
| 6.22
|
|
| 67.0
| 67.0
| 0.4 |
2009-Sep-07 Mon
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-04 Fri
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-03 Thu
| ###
| ###
| ###
| ###
| 19,278
| 0
| 25.4
| 25.4
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2009-Sep-01 Tue
| 6.21
| 6.21
| ###
| 6.2
| 10,880
| 33,782
| ###
| ###
| 0.4 |
2009-Aug-31 Mon
| 6.25
| ###
| 6.21
| 6.23
|
|
| ###
| ###
| 0.4 |
2009-Aug-28 Fri
| 6.2
| 6.29
| ###
| 6.25
|
|
| 67.3
| 67.3
| ### |
2009-Aug-27 Thu
| 6.21
| 6.44
| 6.2
| 6.23
| 23,783
| ###
| 71.0
| 71.0
| 0.4 |
2009-Aug-26 Wed
| 6.24
| 6.47
| 6.21
| 6.21
| 55,141
| ###
| ###
| ###
| ### |
2009-Aug-25 Tue
| 6.21
| ###
| 6.21
| 6.24
| 26,053
| ###
| 70.5
| 70.5
| 0.4 |
2009-Aug-24 Mon
| 6.22
| ###
| ###
| 6.26
|
|
| 68.4
| 68.4
| 0.4 |
2009-Aug-21 Fri
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2009-Aug-19 Wed
| ###
| ###
| ###
| ###
| 54,620
| 0
| 78.5
| 78.5
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| ###
| ###
| 13,022
| 0
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| 6.2
| ###
| 6.2
| 6.28
|
|
| ###
| ###
| 0.4 |
2009-Aug-13 Thu
| ###
| 6.2
| 6
| 6.2
|
|
| ###
| ###
| 0.4 |
2009-Aug-12 Wed
| ###
| ###
| ###
| ###
| 18,480
| 0
| 67.4
| 67.4
| 0.0 |
2009-Aug-11 Tue
| 6.22
| 6.25
| ###
| 6.25
| 13,259
| ###
| ###
| ###
| ### |
2009-Aug-10 Mon
| ###
| ###
| 6.25
| 6.25
| 47,287
| 147,771
| ###
| ###
| ### |
2009-Aug-07 Fri
| ###
| ###
| ###
| ###
| 3,074
| 0
| 71.2
| 71.2
| 0.0 |
2009-Aug-06 Thu
| ###
| 6.44
| 6.27
| ###
| 13,274
| 84,356
| 67.1
| 67.1
| 0.0 |
2009-Aug-05 Wed
| 6.5
| 6.54
| ###
| 6.47
| 8,846
| 28,926
| ###
| ###
| 0.5 |
2009-Aug-04 Tue
| 6.49
| 6.5
| ###
| 6.48
| 45,320
| ###
| ###
| ###
| 0.5 |
2009-Aug-03 Mon
| ###
| ###
| ###
| 6.5
|
|
| 92.9
| 92.9
| 0.5 |
2009-Jul-31 Fri
| 6
| ###
| ###
| 6
|
|
| 65.1
| 65.1
| 0.4 |
2009-Jul-30 Thu
| 5.85
| ###
| 5.85
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2009-Jul-29 Wed
| ###
| 6
| 5.75
| 5.75
|
|
| 15.9
| 15.9
| ### |
2009-Jul-28 Tue
| 5.45
| 5.79
| 5.45
| 5.75
|
|
| 92.8
| 92.8
| ### |
2009-Jul-27 Mon
| 5.46
| 5.49
| ###
| 5.4
| 52,780
| 144,881
| ###
| ###
| 0.4 |
2009-Jul-24 Fri
| 5.7
| 5.7
| 5.45
| 5.48
|
|
| 12.5
| 12.5
| ### |
2009-Jul-23 Thu
| 5.79
| 5.79
| ###
| ###
| 1,187
| ###
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| ###
| 5.8
| 5.55
| 5.8
| 22,358
| 126,881
| 88.3
| 88.3
| 0.4 |
2009-Jul-21 Tue
| ###
| 5.83
| ###
| ###
| 14,140
| ###
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| 5.48
| 5.8
| 5.45
| ###
| 22,222
| ###
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| 5.5
| 5.5
| 5.4
| 5.48
| 66,259
| ###
| ###
| ###
| ### |
2009-Jul-16 Thu
| ###
| 5.5
| ###
| 5.5
| 90,242
| ###
| ###
| ###
| 0.4 |
2009-Jul-15 Wed
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| ###
| 5.2
| ###
| ###
| 50,583
| ###
| ###
| ###
| 0.0 |
2009-Jul-10 Fri
| 5.22
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2009-Jul-09 Thu
| 4.85
| ###
| 4.85
| ###
| 36,772
| 89,172
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| ###
| 4.86
| 4.52
| 4.83
|
|
| 92.4
| 92.4
| 0.3 |
2009-Jul-07 Tue
| ###
| ###
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2009-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-02 Thu
| 5.24
| 5.24
| ###
| ###
| 55,648
| ###
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-30 Tue
| ###
| 5.24
| ###
| 5.2
|
|
| ###
| ###
| ### |
2009-Jun-29 Mon
| 5.29
| 5.29
| ###
| ###
| 49,970
| 132,170
| 24.6
| 24.6
| 0.0 |
2009-Jun-26 Fri
| 5.43
| 5.43
| 5.24
| 5.24
|
|
| 15.5
| 15.5
| 0.4 |
2009-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| ###
| 5.29
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2009-Jun-23 Tue
| ###
| 5.22
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2009-Jun-22 Mon
| 5.21
| 5.46
| 5.2
| ###
| 398,979
| 2,126,558
| 88.7
| 88.7
| 0.0 |
2009-Jun-19 Fri
| ###
| 6
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2009-Jun-18 Thu
| 5.8
| 5.85
| ###
| ###
| 409,227
| 1,196,988
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| 5.8
| ###
| 276,056
| ###
| 3.4
| 3.4
| 0.0 |
2009-Jun-16 Tue
| 6.7
| 6.85
| ###
| 6.85
| 297,683
| ###
| 85.9
| 85.9
| ### |
2009-Jun-15 Mon
| ###
| 6.82
| ###
| 6.8
|
|
| 85.9
| 85.9
| 0.5 |
2009-Jun-12 Fri
| 6.84
| 6.84
| 6.53
| 6.74
| 327,642
| 2,190,286
| 25.1
| 25.1
| ### |
2009-Jun-11 Thu
| ###
| ###
| ###
| ###
| 501,253
| 0
| 29.8
| 29.8
| 0.0 |
2009-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
| 310,185
| 0
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| 7
| 7
| ###
| 7
|
|
| 69.9
| 69.9
| 0.5 |
2009-Jun-04 Thu
| ###
| 7
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2009-Jun-03 Wed
| ###
| 7
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2009-Jun-02 Tue
| ###
| 7
| ###
| 7
| 373,680
| 1,307,880
| 66.5
| 66.5
| 0.5 |
2009-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2009-May-29 Fri
| ###
| ###
| ###
| ###
| 312,779
| 0
| 64.7
| 64.7
| 0.0 |
2009-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2009-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-26 Tue
| ###
| ###
| ###
| ###
| 333,073
| 0
| 70.3
| 70.3
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2009-May-22 Fri
| ###
| 7
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2009-May-21 Thu
| 7
| ###
| 7
| ###
| 16,021,646
| ###
| 71.0
| 71.0
| 0.0 |
2009-May-20 Wed
| 7
| ###
| 7
| 7
|
|
| 74.2
| 74.2
| 0.5 |
2009-May-19 Tue
| 7
| ###
| ###
| ###
| 6,398,681
| 0
| ###
| ###
| 0.0 |
2009-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-15 Fri
| 5.87
| 5.89
| ###
| 5.89
| 210,228
| 619,121
| 71.3
| 71.3
| ### |
2009-May-14 Thu
| ###
| 5.87
| 5.5
| 5.8
|
|
| ###
| ###
| 0.4 |
2009-May-13 Wed
| 5.86
| 5.87
| 5.7
| 5.85
|
|
| ###
| ###
| 0.4 |
2009-May-12 Tue
| ###
| ###
| ###
| 5.82
|
|
| ###
| ###
| 0.4 |
2009-May-11 Mon
| ###
| 6
| 5.86
| ###
| 418,229
| ###
| ###
| ###
| 0.0 |
2009-May-08 Fri
| 5.83
| ###
| 5.82
| 5.85
|
|
| 63.0
| 63.0
| 0.4 |
2009-May-07 Thu
| 5.89
| 5.89
| 5.81
| 5.86
| 324,424
| 1,897,880
| ###
| ###
| 0.4 |
2009-May-06 Wed
| ###
| ###
| 5.84
| ###
| 513,187
| ###
| ###
| ###
| 0.0 |
2009-May-05 Tue
| 5.75
| ###
| 5.75
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2009-May-04 Mon
| 5.52
| 5.7
| 5.4
| 5.41
|
|
| ###
| ###
| ### |
2009-May-01 Fri
| 5.25
| 5.7
| 5.25
| 5.5
| 334,583
| 1,831,841
| ###
| ###
| 0.4 |
2009-Apr-30 Thu
| ###
| 5.44
| ###
| 5.23
|
|
| 22.4
| 22.4
| ### |
2009-Apr-29 Wed
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| 5.42
| 5.42
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2009-Apr-27 Mon
| ###
| 5.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| 4.89
| ###
| 205,783
| ###
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| 4.88
| ###
| 237,251
| ###
| 76.0
| 76.0
| 0.0 |
2009-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2009-Apr-21 Tue
| 5
| 5
| ###
| ###
| 335,621
| 839,052
| ###
| ###
| 0.0 |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| 5
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2009-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2009-Apr-15 Wed
| 4.86
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| 4.89
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| 4.89
| ###
| 4.86
| 4.88
|
|
| 24.6
| 24.6
| 0.3 |
2009-Apr-08 Wed
| ###
| ###
| 4.82
| 4.89
|
|
| ###
| ###
| ### |
2009-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| ###
| ###
| 251,089
| 0
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| ###
| 5.21
| ###
| ###
| 184,020
| 479,372
| ###
| ###
| 0.0 |
2009-Apr-02 Thu
| ###
| 5.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| 5
| ###
| 4.84
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2009-Mar-31 Tue
| ###
| ###
| 4.71
| ###
| 697,183
| ###
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| ###
| 385,748
| 0
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
| 502,372
| 0
| 67.7
| 67.7
| 0.0 |
2009-Mar-26 Thu
| ###
| ###
| ###
| ###
| 500,859
| 0
| ###
| ###
| 0.0 |
2009-Mar-25 Wed
| 4.87
| 5
| 4.86
| ###
| 822,451
| 4,054,683
| 71.3
| 71.3
| 0.0 |
2009-Mar-24 Tue
| ###
| 4.82
| 4.49
| 4.78
| 1,209,348
| ###
| ###
| ###
| ### |
2009-Mar-23 Mon
| 4.84
| 4.85
| 4.8
| 4.8
|
|
| 21.6
| 21.6
| 0.3 |
2009-Mar-20 Fri
| 4.81
| 4.83
| 4.8
| 4.82
| 1,823,153
| 8,778,481
| 73.0
| 73.0
| 0.3 |
2009-Mar-19 Thu
| 4.78
| 4.83
| 4.78
| 4.81
|
|
| ###
| ###
| ### |
2009-Mar-18 Wed
| 4.5
| 4.83
| 4.5
| 4.76
| 2,503,782
| 11,680,143
| 91.0
| 91.0
| ### |
2009-Mar-17 Tue
| 4.54
| ###
| 4.52
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2009-Mar-16 Mon
| 4.52
| 4.58
| 4.49
| 4.55
|
|
| ###
| ###
| 0.3 |
2009-Mar-13 Fri
| 4.57
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| 4.46
| 4.55
| 259,042
| ###
| 26.9
| 26.9
| 0.3 |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
| 352,356
| 0
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
| 313,241
| 0
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| 4.56
| ###
| 4.56
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| ###
| 4.71
| 4.59
| ###
| 1,083,650
| 5,038,972
| ###
| ###
| 0.0 |
2009-Mar-04 Wed
| 4.73
| 4.76
| ###
| 4.7
|
|
| 30.4
| 30.4
| 0.3 |
2009-Mar-03 Tue
| 4.85
| ###
| 4.8
| 4.85
| 1,589,374
| ###
| 74.5
| 74.5
| ### |
2009-Mar-02 Mon
| 4.86
| ###
| ###
| 4.89
| 1,172,382
| 0
| 81.7
| 81.7
| ### |
2009-Feb-27 Fri
| ###
| 5
| 4.89
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2009-Feb-26 Thu
| 3.8
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| 3.77
| 3.79
| ###
| 3.73
|
|
| ###
| ###
| ### |
2009-Feb-24 Tue
| 3.41
| ###
| 3.41
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2009-Feb-23 Mon
| 3.41
| 3.53
| ###
| 3.51
| 116,571
| 205,747
| ###
| ###
| ### |
2009-Feb-20 Fri
| ###
| 3.48
| ###
| 3.4
| 570,272
| 992,273
| ###
| ###
| 0.2 |
2009-Feb-19 Thu
| 3.24
| ###
| 3.21
| 3.28
| 310,483
| 498,325
| 71.7
| 71.7
| 0.2 |
2009-Feb-18 Wed
| ###
| ###
| ###
| 3.28
|
|
| 29.7
| 29.7
| 0.2 |
2009-Feb-17 Tue
| 3.54
| ###
| ###
| ###
| 386,742
| 0
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| 3.47
| 3.51
| 3.4
| 3.45
| 98,345
| 339,781
| ###
| ###
| ### |
2009-Feb-13 Fri
| 3.49
| 3.58
| 3.44
| 3.5
|
|
| ###
| ###
| 0.3 |
2009-Feb-12 Thu
| ###
| 3.52
| ###
| 3.45
| 372,652
| ###
| ###
| ###
| ### |
2009-Feb-11 Wed
| 3.42
| 3.43
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2009-Feb-10 Tue
| 3.55
| 3.59
| 3.46
| 3.5
|
|
| 25.7
| 25.7
| 0.3 |
2009-Feb-09 Mon
| 3.49
| 3.55
| 3.45
| 3.5
| 381,974
| ###
| ###
| ###
| 0.3 |
2009-Feb-06 Fri
| 3.4
| 3.44
| ###
| 3.41
| 341,040
| 586,588
| 71.5
| 71.5
| ### |
2009-Feb-05 Thu
| 3.24
| ###
| 3.22
| ###
| 237,944
| 383,089
| 85.1
| 85.1
| 0.0 |
2009-Feb-04 Wed
| ###
| ###
| ###
| 3.27
|
|
| 38.0
| 38.0
| ### |
2009-Feb-03 Tue
| 3.4
| 3.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| 3.44
| 3.45
| ###
| 3.4
| 664,422
| 1,146,127
| 28.9
| 28.9
| 0.2 |
2009-Jan-30 Fri
| 3.54
| 3.58
| 3.4
| 3.52
| 307,228
| 1,072,225
| ###
| ###
| ### |
2009-Jan-29 Thu
| 3.44
| 3.71
| 3.4
| ###
| 511,655
| ###
| 95.2
| 95.2
| 0.0 |
2009-Jan-28 Wed
| 3.41
| 3.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-27 Tue
| 3.47
| 3.47
| ###
| 3.4
|
|
| 25.1
| 25.1
| 0.2 |
2009-Jan-23 Fri
| 3.42
| 3.53
| 3.4
| 3.45
| 98,977
| 342,955
| ###
| ###
| ### |
2009-Jan-22 Thu
| 3.48
| ###
| 3.4
| 3.58
| 212,252
| 360,828
| 89.6
| 89.6
| 0.3 |
2009-Jan-21 Wed
| 3.54
| 3.54
| ###
| 3.42
| 109,471
| ###
| 17.5
| 17.5
| 0.2 |
2009-Jan-20 Tue
| 3.5
| 3.56
| ###
| 3.45
| 94,755
| ###
| ###
| ###
| ### |
2009-Jan-19 Mon
| 3.43
| 3.52
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
2009-Jan-16 Fri
| 3.42
| 3.53
| 3.4
| 3.4
| 115,256
| ###
| 28.9
| 28.9
| 0.2 |
2009-Jan-15 Thu
| 3.28
| 3.57
| 3.27
| 3.45
| 185,381
| ###
| ###
| ###
| ### |
2009-Jan-14 Wed
| 3.5
| 3.55
| ###
| 3.41
| 499,180
| 886,044
| 16.8
| 16.8
| ### |
2009-Jan-13 Tue
| 3.83
| 3.83
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2009-Jan-12 Mon
| ###
| ###
| 3.78
| 3.87
| 474,323
| 896,470
| 5.4
| 5.4
| ### |
2009-Jan-09 Fri
| 4.21
| 4.21
| ###
| ###
| 117,758
| 247,880
| 29.3
| 29.3
| 0.0 |
2009-Jan-08 Thu
| ###
| 4.2
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2009-Jan-07 Wed
| ###
| 4.24
| ###
| 4.2
|
|
| 75.2
| 75.2
| ### |
2009-Jan-06 Tue
| 4.29
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2009-Jan-05 Mon
| 4.2
| ###
| ###
| ###
| 753,550
| 0
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| ###
| 4.25
| ###
| 4
|
|
| 65.6
| 65.6
| 0.3 |
2008-Dec-31 Wed
| 3.55
| 3.89
| 3.48
| 3.88
| 436,459
| 1,608,351
| 93.0
| 93.0
| 0.3 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| 2.85
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2008-Dec-24 Wed
| 2.8
| 2.89
| 2.74
| 2.83
| 347,449
| ###
| 69.9
| 69.9
| 0.2 |
2008-Dec-23 Tue
| ###
| 2.78
| ###
| 2.78
| 235,777
| ###
| ###
| ###
| 0.2 |
2008-Dec-22 Mon
| 2.8
| 2.84
| 2.7
| 2.76
| 332,151
| 920,058
| ###
| ###
| 0.2 |
2008-Dec-19 Fri
| 2.72
| 2.72
| 2.51
| ###
| 799,151
| 2,089,779
| 14.5
| 14.5
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2008-Dec-17 Wed
| ###
| ###
| ###
| ###
| 338,671
| 0
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| 2.84
| ###
| 920,720
| 1,307,422
| 3.7
| 3.7
| 0.0 |
2008-Dec-15 Mon
| ###
| 3.45
| ###
| ###
| 265,256
| ###
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| ###
| 3.4
| 3.22
| 3.26
| 383,140
| ###
| 22.0
| 22.0
| 0.2 |
2008-Dec-11 Thu
| 3.59
| 3.59
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2008-Dec-10 Wed
| 3.4
| 3.54
| ###
| 3.44
| 298,650
| ###
| 71.0
| 71.0
| 0.2 |
2008-Dec-09 Tue
| 3.42
| 3.43
| 3.24
| ###
| 625,657
| ###
| 18.9
| 18.9
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
| 346,546
| 0
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| 3.21
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| 3.41
| ###
| 3.25
| 3.25
| 318,670
| ###
| 16.7
| 16.7
| 0.2 |
2008-Dec-02 Tue
| ###
| ###
| 3.24
| 3.29
|
|
| ###
| ###
| ### |
2008-Dec-01 Mon
| ###
| ###
| 3.43
| 3.47
| 336,081
| 576,378
| 16.1
| 16.1
| 0.2 |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| 3.29
| 3.29
| ###
| 3.29
|
|
| ###
| ###
| ### |
2008-Nov-26 Wed
| 3.47
| 3.47
| ###
| 3.21
|
|
| 11.7
| 11.7
| ### |
2008-Nov-25 Tue
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| ###
| 3.23
| 2.87
| ###
| 476,553
| 1,453,486
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| 2.82
| 3
| 604,923
| 852,941
| 67.7
| 67.7
| 0.2 |
2008-Nov-20 Thu
| 3
| 3.27
| ###
| 3.2
| 485,547
| ###
| ###
| ###
| 0.2 |
2008-Nov-19 Wed
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-18 Tue
| 3.89
| 3.89
| 3.52
| 3.59
|
|
| ###
| ###
| ### |
2008-Nov-17 Mon
| ###
| ###
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2008-Nov-14 Fri
| ###
| ###
| 3.86
| 3.87
|
|
| 20.7
| 20.7
| ### |
2008-Nov-13 Thu
| 3.89
| 3.89
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
2008-Nov-12 Wed
| 4.29
| 4.29
| ###
| 4
|
|
| 10.0
| 10.0
| 0.3 |
2008-Nov-11 Tue
| 4.5
| 4.57
| 4.21
| 4.27
| 486,448
| ###
| 18.5
| 18.5
| ### |
2008-Nov-10 Mon
| 4.84
| 4.84
| 4.51
| 4.57
|
|
| ###
| ###
| ### |
2008-Nov-07 Fri
| 4.4
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| ###
| 4.77
| 4.49
| ###
| 664,683
| 3,077,482
| 41.3
| 41.3
| 0.0 |
2008-Nov-05 Wed
| 4.84
| ###
| 4.7
| ###
| 1,145,170
| 2,691,149
| 76.1
| 76.1
| 0.0 |
2008-Nov-04 Tue
| 4.73
| 4.73
| 4.42
| 4.53
| 294,372
| 1,346,751
| 12.3
| 12.3
| ### |
2008-Nov-03 Mon
| ###
| 4.8
| ###
| 4.7
| 874,026
| ###
| 86.4
| 86.4
| 0.3 |
2008-Oct-31 Fri
| 4.53
| 4.53
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2008-Oct-30 Thu
| ###
| 4.55
| 4.2
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
| 1,066,877
| 0
| 79.9
| 79.9
| 0.0 |
2008-Oct-28 Tue
| ###
| ###
| 3.52
| 3.59
|
|
| ###
| ###
| ### |
2008-Oct-27 Mon
| ###
| ###
| ###
| 3.77
|
|
| ###
| ###
| ### |
2008-Oct-24 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2008-Oct-23 Thu
| ###
| 4.42
| 3.78
| 4.4
| 1,097,187
| ###
| ###
| ###
| 0.3 |
2008-Oct-22 Wed
| ###
| 4.55
| ###
| 4.47
| 1,034,784
| ###
| ###
| ###
| ### |
2008-Oct-21 Tue
| ###
| 4.83
| 4.5
| ###
| 798,972
| ###
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| 3.84
| 4.28
| 3.8
| 4.24
| 849,024
| 3,430,056
| ###
| ###
| 0.3 |
2008-Oct-17 Fri
| 4.7
| 4.85
| 3.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| 5
| 5
| 4.25
| 4.4
|
|
| 7.6
| 7.6
| 0.3 |
2008-Oct-15 Wed
| 5.55
| 5.83
| 5.2
| ###
| 1,298,172
| ###
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| 4.55
| 5.49
| 4.48
| 5.4
| 1,843,129
| ###
| ###
| ###
| 0.4 |
2008-Oct-13 Mon
| ###
| 4.41
| 3.82
| 4.22
| 1,259,870
| ###
| ###
| ###
| ### |
2008-Oct-10 Fri
| 4
| ###
| 3.43
| 3.78
|
|
| ###
| ###
| 0.3 |
2008-Oct-09 Thu
| ###
| 4.47
| 3.85
| 4.26
| 1,424,375
| ###
| ###
| ###
| 0.3 |
2008-Oct-08 Wed
| 4.85
| 4.85
| 4.49
| 4.49
| 1,008,923
| 4,711,670
| ###
| ###
| ### |
2008-Oct-07 Tue
| ###
| 5.49
| 4.72
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| 5.48
| 5.52
|
|
| 4.1
| 4.1
| 0.4 |
2008-Oct-03 Fri
| 6.8
| 6.8
| ###
| 6.4
| 987,051
| 3,355,973
| ###
| ###
| 0.5 |
2008-Oct-02 Thu
| ###
| ###
| 7.26
| 7.26
| 362,874
| ###
| ###
| ###
| 0.5 |
2008-Oct-01 Wed
| 9.7
| 9.78
| 8.55
| ###
| 461,477
| ###
| ###
| ###
| 0.0 |
2008-Sep-30 Tue
| ###
| 9.53
| 8.74
| 9.25
|
|
| 75.3
| 75.3
| ### |
2008-Sep-29 Mon
| ###
| ###
| 9.55
| 9.85
| 179,878
| ###
| 39.1
| 39.1
| ### |
2008-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2008-Sep-24 Wed
| 10.2
| ###
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2008-Sep-23 Tue
| ###
| 10.52
| 9.75
| 10.4
|
|
| ###
| ###
| 0.7 |
2008-Sep-22 Mon
| ###
| 10.43
| 9.8
| 10.24
|
|
| 84.0
| 84.0
| ### |
2008-Sep-19 Fri
| ###
| ###
| 9.55
| 9.8
|
|
| 23.2
| 23.2
| 0.7 |
2008-Sep-18 Thu
| ###
| 9.82
| 8.85
| 9.54
| 291,084
| ###
| ###
| ###
| ### |
2008-Sep-17 Wed
| ###
| ###
| 9.83
| 9.87
|
|
| 38.2
| 38.2
| ### |
2008-Sep-16 Tue
| 9.75
| ###
| 9.51
| 9.74
|
|
| 37.9
| 37.9
| 0.7 |
2008-Sep-15 Mon
| 10.25
| ###
| ###
| ###
| 285,675
| 0
| 35.2
| 35.2
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| 9.89
| ###
| 331,145
| ###
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| 9.8
| 9.8
|
|
| ###
| ###
| 0.7 |
2008-Sep-10 Wed
| ###
| 10.48
| ###
| 10.23
| 260,124
| 1,363,049
| 83.4
| 83.4
| ### |
2008-Sep-09 Tue
| 10.5
| ###
| 10.23
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2008-Sep-08 Mon
| 10.5
| 11.25
| 10.46
| 10.79
|
|
| 80.3
| 80.3
| ### |
2008-Sep-05 Fri
| 10.21
| ###
| ###
| ###
| 614,254
| 0
| 73.8
| 73.8
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| ###
| 11.23
| ###
| ###
| 736,181
| 4,133,656
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| 11.5
| ###
| ###
| 11.47
|
|
| 28.5
| 28.5
| ### |
2008-Sep-01 Mon
| 11.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| 10.75
| 11.7
| 10.72
| 11.7
|
|
| 94.7
| 94.7
| 0.8 |
2008-Aug-28 Thu
| 10.55
| 10.79
| ###
| 10.51
| 523,123
| 2,822,248
| ###
| ###
| ### |
2008-Aug-27 Wed
| ###
| 10.58
| 10.21
| 10.4
|
|
| 71.7
| 71.7
| 0.7 |
2008-Aug-26 Tue
| 10.44
| 10.59
| 10.23
| 10.43
|
|
| ###
| ###
| 0.7 |
2008-Aug-25 Mon
| 10.27
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2008-Aug-22 Fri
| 10.2
| ###
| ###
| 10.27
| 204,281
| 0
| 68.2
| 68.2
| ### |
2008-Aug-21 Thu
| 9.55
| ###
| 9.55
| ###
| 374,146
| 1,786,547
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| 9.52
| ###
| 9.52
| ###
| 412,774
| ###
| ###
| ###
| 0.0 |
2008-Aug-19 Tue
| 9.55
| 9.75
| 9.5
| 9.5
| 261,851
| ###
| ###
| ###
| 0.7 |
2008-Aug-18 Mon
| ###
| ###
| 9.58
| 9.58
|
|
| 13.3
| 13.3
| 0.7 |
2008-Aug-15 Fri
| 9.5
| 9.85
| 9.28
| 9.84
|
|
| 88.5
| 88.5
| 0.7 |
2008-Aug-14 Thu
| 9.24
| ###
| 9.23
| ###
| 833,385
| 3,846,071
| 73.3
| 73.3
| 0.0 |
2008-Aug-13 Wed
| 9.7
| 9.7
| ###
| 8.8
| 840,581
| ###
| ###
| ###
| 0.6 |
2008-Aug-12 Tue
| 10.27
| 10.4
| 9.87
| 9.89
|
|
| 15.9
| 15.9
| ### |
2008-Aug-11 Mon
| 10.74
| 10.74
| 10.27
| 10.47
| 540,522
| 5,678,183
| ###
| ###
| 0.7 |
2008-Aug-08 Fri
| ###
| ###
| ###
| 10.83
|
|
| ###
| ###
| ### |
2008-Aug-07 Thu
| 10.7
| 10.7
| ###
| ###
| 340,520
| 1,821,781
| 7.8
| 7.8
| 0.0 |
2008-Aug-06 Wed
| 10.4
| 10.83
| ###
| 10.49
|
|
| ###
| ###
| ### |
2008-Aug-05 Tue
| ###
| ###
| 10.44
| ###
| 246,149
| ###
| 25.9
| 25.9
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| ###
| 11.51
|
|
| 16.0
| 16.0
| 0.8 |
2008-Aug-01 Fri
| 11.89
| ###
| 11.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| 11.89
| 185,158
| 0
| 91.0
| 91.0
| ### |
2008-Jul-30 Wed
| 11.21
| ###
| ###
| 11.23
|
|
| ###
| ###
| 0.8 |
2008-Jul-29 Tue
| ###
| 11.54
| 10.81
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2008-Jul-28 Mon
| 10.2
| ###
| ###
| 10.76
|
|
| ###
| ###
| 0.8 |
2008-Jul-25 Fri
| 10.45
| 10.82
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2008-Jul-24 Thu
| 11.41
| 11.45
| 10.47
| 10.82
| 207,173
| ###
| ###
| ###
| 0.8 |
2008-Jul-23 Wed
| ###
| 11.47
| 10.81
| 11.41
|
|
| 63.2
| 63.2
| ### |
2008-Jul-22 Tue
| ###
| 11.83
| ###
| 11.5
| 340,686
| 2,015,157
| 74.4
| 74.4
| ### |
2008-Jul-21 Mon
| 10.85
| 11.41
| 10.85
| 11.41
| 254,870
| ###
| ###
| ###
| ### |
2008-Jul-18 Fri
| 11.45
| 11.59
| 11.25
| ###
| 490,586
| ###
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| 11.8
| 412,058
| 0
| 25.4
| 25.4
| 0.8 |
2008-Jul-16 Wed
| ###
| ###
| 11.47
| 11.88
| 465,141
| 2,667,583
| 30.0
| 30.0
| 0.8 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| ###
| 12.59
| ###
| ###
| 160,182
| 1,008,345
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| ###
| 11.84
| ###
| 11.7
|
|
| 85.1
| 85.1
| 0.8 |
2008-Jul-10 Thu
| ###
| ###
| 10.71
| 11.4
| 770,353
| 4,125,240
| ###
| ###
| 0.8 |
2008-Jul-09 Wed
| ###
| 11.49
| 10.7
| 11.48
| 342,252
| 3,797,285
| 92.7
| 92.7
| 0.8 |
2008-Jul-08 Tue
| 11.54
| 11.54
| ###
| 11.21
|
|
| ###
| ###
| ### |
2008-Jul-07 Mon
| ###
| 11.41
| 11.23
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
| 659,987
| 0
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| 10.78
| 10.78
| ###
| ###
| 1,338,146
| ###
| 37.4
| 37.4
| 0.0 |
2008-Jul-02 Wed
| ###
| 12.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-30 Mon
| 12.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| 11.7
| ###
| 11.5
| 12.25
| 433,351
| ###
| 84.9
| 84.9
| 0.9 |
2008-Jun-26 Thu
| 12.4
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| 12.29
| ###
| 680,472
| ###
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| 13.74
| ###
| ###
| 933,755
| ###
| 83.0
| 83.0
| 0.0 |
2008-Jun-23 Mon
| 12.23
| ###
| 12.23
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| ###
| 12.7
| 12.22
| 12.22
| 526,327
| ###
| 18.2
| 18.2
| 0.9 |
2008-Jun-19 Thu
| 12.49
| ###
| ###
| 12.46
| 476,846
| 0
| ###
| ###
| 0.9 |
2008-Jun-18 Wed
| 12.5
| 12.7
| 12.4
| 12.4
| 1,125,947
| ###
| 31.5
| 31.5
| 0.9 |
2008-Jun-17 Tue
| ###
| 12.5
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2008-Jun-16 Mon
| 12.5
| 12.55
| ###
| 12.5
| 1,107,645
| 6,950,472
| ###
| ###
| 0.9 |
2008-Jun-13 Fri
| 12.5
| 12.88
| 12.4
| 12.5
|
|
| 72.2
| 72.2
| 0.9 |
2008-Jun-12 Thu
| ###
| ###
| ###
| 12.53
|
|
| 86.6
| 86.6
| ### |
2008-Jun-11 Wed
| ###
| 12.23
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| 11.42
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| 12.29
| ###
| ###
| ###
| 489,474
| 0
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| 12.4
| 12.5
| 12.2
| ###
| 872,842
| ###
| 38.7
| 38.7
| 0.0 |
2008-Jun-03 Tue
| ###
| 12.41
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2008-Jun-02 Mon
| ###
| ###
| ###
| 12.4
| 684,071
| 0
| ###
| ###
| 0.9 |
2008-May-30 Fri
| 12.4
| ###
| 11.76
| 11.76
| 574,581
| ###
| ###
| ###
| 0.8 |
2008-May-29 Thu
| 12.4
| 12.57
| 12.27
| 12.4
|
|
| 66.4
| 66.4
| 0.9 |
2008-May-28 Wed
| ###
| ###
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2008-May-27 Tue
| ###
| ###
| 12.58
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2008-May-26 Mon
| ###
| ###
| ###
| 12.88
|
|
| ###
| ###
| ### |
2008-May-23 Fri
| ###
| 12.86
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2008-May-22 Thu
| ###
| ###
| ###
| ###
| 2,059,321
| 0
| 94.9
| 94.9
| 0.0 |
2008-May-21 Wed
| 10.85
| ###
| 10.52
| 10.8
| 682,658
| 3,590,781
| ###
| ###
| ### |
2008-May-20 Tue
| 10.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-19 Mon
| 10.24
| 10.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-16 Fri
| 10.22
| 10.26
| ###
| ###
| 145,056
| ###
| 20.1
| 20.1
| 0.0 |
2008-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2008-May-14 Wed
| 10.28
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2008-May-13 Tue
| 10.46
| ###
| ###
| ###
| 96,257
| 0
| 30.0
| 30.0
| 0.0 |
2008-May-12 Mon
| ###
| ###
| ###
| 10.45
| 108,558
| 0
| ###
| ###
| ### |
2008-May-09 Fri
| ###
| ###
| ###
| ###
| 143,925
| 0
| 21.0
| 21.0
| 0.0 |
2008-May-08 Thu
| ###
| ###
| ###
| 10.73
|
|
| 64.9
| 64.9
| ### |
2008-May-07 Wed
| 10.52
| 10.7
| 10.21
| ###
| 213,675
| 2,233,972
| 29.1
| 29.1
| 0.0 |
2008-May-06 Tue
| 10.55
| 10.55
| ###
| 10.27
|
|
| ###
| ###
| ### |
2008-May-05 Mon
| 10.5
| 10.7
| 10.2
| 10.21
| 159,470
| ###
| 15.0
| 15.0
| ### |
2008-May-02 Fri
| ###
| 10.45
| ###
| ###
| 173,789
| 908,047
| 28.3
| 28.3
| 0.0 |
2008-May-01 Thu
| 10.5
| 10.58
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2008-Apr-30 Wed
| 9.84
| ###
| 9.25
| 9.84
|
|
| ###
| ###
| 0.7 |
2008-Apr-29 Tue
| ###
| ###
| 9.76
| 9.84
| 453,470
| ###
| 3.1
| 3.1
| 0.7 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
| 647,257
| 0
| 86.9
| 86.9
| 0.0 |
2008-Apr-24 Thu
| 9.5
| ###
| 9.43
| 9.75
| 536,350
| ###
| 85.6
| 85.6
| ### |
2008-Apr-23 Wed
| 9.45
| 9.47
| 9.26
| 9.29
|
|
| ###
| ###
| ### |
2008-Apr-22 Tue
| ###
| 9.49
| 9.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| 9.27
| 9.4
| 347,644
| 1,611,329
| ###
| ###
| ### |
2008-Apr-18 Fri
| 9.4
| 9.53
| 9.29
| ###
| 174,888
| ###
| 35.3
| 35.3
| 0.0 |
2008-Apr-17 Thu
| ###
| 9.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| 8.83
| 8.85
|
|
| ###
| ###
| 0.6 |
2008-Apr-15 Tue
| 8.7
| ###
| 8.5
| 8.7
|
|
| 65.5
| 65.5
| ### |
2008-Apr-14 Mon
| 8.74
| ###
| ###
| 8.7
| 201,083
| 0
| 37.0
| 37.0
| ### |
2008-Apr-11 Fri
| 8.7
| 8.89
| ###
| 8.75
|
|
| 73.9
| 73.9
| 0.6 |
2008-Apr-10 Thu
| 8.79
| ###
| ###
| ###
| 206,870
| 0
| 29.6
| 29.6
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| 8.45
| 8.79
|
|
| ###
| ###
| 0.6 |
2008-Apr-08 Tue
| 9.5
| 9.58
| 9
| 9
| 592,670
| ###
| 6.9
| 6.9
| 0.6 |
2008-Apr-07 Mon
| ###
| ###
| 9.26
| ###
| 851,151
| 3,940,829
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| ###
| 9.23
| 9
| ###
| 934,686
| ###
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2008-Apr-02 Wed
| 9.46
| 9.48
| 9
| 9
| 246,143
| ###
| ###
| ###
| 0.6 |
2008-Apr-01 Tue
| 9.72
| 9.74
| 9.2
| 9.4
| 630,025
| ###
| 17.0
| 17.0
| ### |
2008-Mar-31 Mon
| 9.73
| 9.79
| ###
| 9.72
| 600,344
| 2,938,683
| ###
| ###
| 0.7 |
2008-Mar-28 Fri
| ###
| 9.57
| ###
| 9.45
| 748,373
| ###
| ###
| ###
| 0.7 |
2008-Mar-27 Thu
| ###
| ###
| 8.2
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2008-Mar-26 Wed
| 8.22
| 8.5
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| 8
| 811,674
| 0
| 26.6
| 26.6
| ### |
2008-Mar-20 Thu
| 8
| ###
| ###
| 7.49
| 744,687
| 0
| 7.9
| 7.9
| ### |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| ###
| 7.87
| ###
| 7.77
| 230,052
| 905,254
| ###
| ###
| 0.6 |
2008-Mar-17 Mon
| 7.55
| ###
| 7.29
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2008-Mar-14 Fri
| 7.29
| ###
| ###
| ###
| 354,456
| 0
| 86.0
| 86.0
| 0.0 |
2008-Mar-13 Thu
| ###
| 7.71
| 7.27
| ###
| 205,058
| 1,535,884
| 77.5
| 77.5
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| 7.5
| ###
| 7.26
| 7.45
|
|
| 45.0
| 45.0
| 0.5 |
2008-Mar-10 Mon
| ###
| ###
| 7.45
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| 8.2
| 8.59
| 8.2
| 8.42
|
|
| 86.9
| 86.9
| ### |
2008-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| 8.29
| 8.7
| 1,004,381
| 4,163,159
| 92.4
| 92.4
| ### |
2008-Mar-04 Tue
| ###
| 8.4
| 7.8
| 8.26
| 347,640
| 2,815,884
| ###
| ###
| 0.6 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| 7.8
| 7.88
| 7.75
| 7.8
|
|
| ###
| ###
| 0.6 |
2008-Feb-28 Thu
| ###
| ###
| 7.7
| 7.78
|
|
| ###
| ###
| 0.6 |
2008-Feb-27 Wed
| 8.21
| 8.45
| 8
| ###
| 373,523
| 3,072,226
| 23.8
| 23.8
| 0.0 |
2008-Feb-26 Tue
| ###
| 8.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| ###
| 8.29
| 7.8
| ###
| 727,984
| ###
| 76.2
| 76.2
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| ###
| 7.87
|
|
| 26.4
| 26.4
| 0.6 |
2008-Feb-21 Thu
| ###
| 8.4
| 7.72
| 7.8
| 722,153
| 5,820,553
| ###
| ###
| 0.6 |
2008-Feb-20 Wed
| 8.25
| ###
| 7.89
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2008-Feb-19 Tue
| ###
| 7.59
| ###
| 7.56
|
|
| 84.7
| 84.7
| 0.5 |
2008-Feb-18 Mon
| 7.25
| 7.49
| 7.25
| ###
| 524,789
| ###
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| 7.25
| ###
| 7
| 7.21
|
|
| ###
| ###
| ### |
2008-Feb-14 Thu
| ###
| 7.48
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2008-Feb-13 Wed
| 7
| 7.43
| ###
| ###
| 885,545
| ###
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2008-Feb-11 Mon
| 6.88
| 7.24
| 6.8
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2008-Feb-08 Fri
| 6.5
| 6.82
| 6.49
| 6.81
|
|
| 90.7
| 90.7
| ### |
2008-Feb-07 Thu
| 6.25
| 6.48
| 6.23
| 6.43
| 309,385
| 1,966,141
| ###
| ###
| ### |
2008-Feb-06 Wed
| 6.2
| 6.25
| ###
| 6.2
| 430,754
| ###
| 74.3
| 74.3
| 0.4 |
2008-Feb-05 Tue
| ###
| 6.4
| ###
| 6.26
| 865,275
| 2,768,880
| 85.8
| 85.8
| 0.4 |
2008-Feb-04 Mon
| 6.2
| ###
| ###
| 6.25
| 648,273
| 0
| 74.7
| 74.7
| ### |
2008-Feb-01 Fri
| ###
| 6.22
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| 5.85
| ###
| 5.79
| 5.87
|
|
| 68.2
| 68.2
| ### |
2008-Jan-30 Wed
| 6.24
| 6.28
| 5.86
| ###
| 371,552
| 2,255,320
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2008-Jan-25 Fri
| 5.26
| 6
| 5.26
| ###
| 289,076
| ###
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| 4.8
| ###
| 181,344
| 435,225
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| 4.71
| 4.85
|
|
| ###
| ###
| ### |
2008-Jan-21 Mon
| ###
| ###
| ###
| 5.21
|
|
| 93.2
| 93.2
| 0.4 |
2008-Jan-18 Fri
| ###
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| 5.41
| 5.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| 5.43
| ###
| ###
| 353,248
| ###
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 5.44
| ###
| 5.42
| ###
| 324,480
| 879,340
| 90.9
| 90.9
| 0.0 |
2008-Jan-14 Mon
| 5.59
| 5.59
| ###
| 5.4
|
|
| 17.7
| 17.7
| 0.4 |
2008-Jan-11 Fri
| 5.75
| 5.83
| 5.55
| 5.7
| 265,045
| ###
| ###
| ###
| 0.4 |
2008-Jan-10 Thu
| 6
| ###
| 5.78
| 5.83
| 106,451
| 307,643
| 19.4
| 19.4
| ### |
2008-Jan-09 Wed
| 5.83
| ###
| 5.76
| 6
|
|
| ###
| ###
| 0.4 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| 5.85
| 6
| 448,972
| 1,313,243
| ###
| ###
| 0.4 |
2008-Jan-04 Fri
| 6.55
| ###
| ###
| ###
| 783,951
| 0
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| 6.42
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| 6.7
| 6.7
| 6.5
| ###
| 109,153
| ###
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 6.74
| 6.75
| 6.55
| ###
| 113,850
| ###
| 11.6
| 11.6
| 0.0 |
2007-Dec-28 Fri
| 6.7
| 6.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| 6.78
| 6.8
| 6.41
| 6.74
| 324,887
| 2,145,878
| 24.3
| 24.3
| ### |
2007-Dec-24 Mon
| 6.85
| 6.89
| 6.7
| 6.74
|
|
| 15.5
| 15.5
| ### |
2007-Dec-21 Fri
| ###
| 6.7
| ###
| 6.7
| 250,577
| ###
| 72.4
| 72.4
| 0.5 |
2007-Dec-20 Thu
| 6.7
| 6.82
| ###
| 6.49
|
|
| 16.1
| 16.1
| ### |
2007-Dec-19 Wed
| ###
| ###
| 6.73
| 6.77
| 736,748
| 2,479,157
| 16.0
| 16.0
| ### |
2007-Dec-18 Tue
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| 7
| ###
| 7
|
|
| 92.3
| 92.3
| 0.5 |
2007-Dec-14 Fri
| 7
| ###
| 6.8
| ###
| 328,251
| 1,116,053
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2007-Dec-12 Wed
| 6.4
| 6.87
| 6.4
| 6.79
| 781,524
| ###
| ###
| ###
| 0.5 |
2007-Dec-11 Tue
| ###
| ###
| ###
| 6.51
|
|
| ###
| ###
| ### |
2007-Dec-10 Mon
| 6.49
| 6.49
| ###
| 6.4
| 266,170
| 863,721
| ###
| ###
| 0.5 |
2007-Dec-07 Fri
| 6.48
| 6.58
| 6.42
| 6.5
| 703,948
| ###
| ###
| ###
| 0.5 |
2007-Dec-06 Thu
| ###
| 6.54
| ###
| 6.5
| 1,326,772
| 4,338,544
| 93.1
| 93.1
| 0.5 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| 5.87
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2007-Nov-30 Fri
| 5.78
| ###
| 5.76
| 5.85
| 452,879
| ###
| ###
| ###
| 0.4 |
2007-Nov-29 Thu
| 5.72
| ###
| 5.72
| 5.8
| 637,149
| 1,822,246
| 81.6
| 81.6
| 0.4 |
2007-Nov-28 Wed
| 5.8
| 5.8
| ###
| 5.72
| 304,746
| ###
| ###
| ###
| 0.4 |
2007-Nov-27 Tue
| 5.4
| 5.79
| 5.4
| 5.79
| 494,049
| ###
| ###
| ###
| ### |
2007-Nov-26 Mon
| ###
| 5.56
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-Nov-23 Fri
| 5.41
| 5.43
| ###
| ###
| 159,182
| 432,179
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| 5.4
| 5.42
| ###
| 5.41
| 196,842
| 533,441
| ###
| ###
| ### |
2007-Nov-21 Wed
| 5.49
| ###
| ###
| 5.45
| 154,981
| 0
| 39.2
| 39.2
| ### |
2007-Nov-20 Tue
| 5.41
| 5.58
| 5.4
| 5.5
| 93,077
| ###
| 82.4
| 82.4
| 0.4 |
2007-Nov-19 Mon
| 5.44
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2007-Nov-16 Fri
| ###
| ###
| 5.28
| 5.5
| 278,126
| 734,252
| 13.0
| 13.0
| 0.4 |
2007-Nov-15 Thu
| 5.4
| 5.76
| ###
| 5.7
| 515,651
| 1,485,074
| 94.0
| 94.0
| 0.4 |
2007-Nov-14 Wed
| 5.23
| ###
| 5.23
| ###
| 294,346
| ###
| 82.3
| 82.3
| 0.0 |
2007-Nov-13 Tue
| 5.26
| 5.26
| 5.2
| 5.23
| 98,154
| 513,345
| 32.3
| 32.3
| ### |
2007-Nov-12 Mon
| 5.26
| 5.49
| 5.2
| 5.2
| 233,841
| 1,249,880
| ###
| ###
| ### |
2007-Nov-09 Fri
| ###
| 5.45
| 5.27
| 5.27
|
|
| 22.0
| 22.0
| ### |
2007-Nov-08 Thu
| 5.52
| 5.52
| ###
| 5.41
|
|
| 23.3
| 23.3
| ### |
2007-Nov-07 Wed
| 5.55
| 5.55
| ###
| ###
| 831,646
| ###
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| 5.54
| 5.55
|
|
| ###
| ###
| ### |
2007-Nov-05 Mon
| 5.56
| ###
| 5.53
| 5.59
| 328,181
| 907,420
| ###
| ###
| ### |
2007-Nov-02 Fri
| 5.59
| 5.79
| 5.46
| 5.55
| 357,577
| 2,011,370
| ###
| ###
| ### |
2007-Nov-01 Thu
| ###
| 5.59
| ###
| 5.56
| 955,826
| ###
| 83.3
| 83.3
| 0.4 |
2007-Oct-31 Wed
| ###
| 5.43
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| 5.2
| ###
| 5.2
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2007-Oct-26 Fri
| 5.23
| 5.23
| ###
| ###
| 654,424
| ###
| 25.3
| 25.3
| 0.0 |
2007-Oct-25 Thu
| 5.2
| 5.28
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2007-Oct-24 Wed
| ###
| ###
| 5.2
| 5.2
|
|
| 22.6
| 22.6
| ### |
2007-Oct-23 Tue
| ###
| ###
| ###
| 5.2
| 310,783
| 0
| ###
| ###
| ### |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| 5.23
| ###
| ###
| 337,147
| ###
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2007-Oct-17 Wed
| 5
| ###
| ###
| ###
| 1,683,972
| 0
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| 4.85
| ###
| 92,285
| ###
| 78.9
| 78.9
| 0.0 |
2007-Oct-11 Thu
| 4.85
| ###
| 4.85
| ###
| 206,855
| 501,623
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| 4.84
| ###
| 4.78
| 4.81
| 1,078,322
| 2,577,189
| ###
| ###
| ### |
2007-Oct-09 Tue
| 4.81
| 4.89
| 4.77
| 4.77
| 101,553
| ###
| 28.3
| 28.3
| ### |
2007-Oct-08 Mon
| 4.75
| ###
| 4.75
| 4.89
| 305,158
| 724,750
| 87.2
| 87.2
| ### |
2007-Oct-05 Fri
| 4.8
| 4.86
| 4.75
| 4.8
|
|
| 62.8
| 62.8
| 0.3 |
2007-Oct-04 Thu
| 4.78
| 4.81
| 4.73
| 4.8
| 2,412,854
| ###
| ###
| ###
| 0.3 |
2007-Oct-03 Wed
| 4.82
| 4.82
| ###
| 4.75
| 233,684
| 563,178
| ###
| ###
| ### |
2007-Oct-02 Tue
| 4.83
| ###
| 4.81
| ###
| 172,748
| 415,458
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 4.83
| 4.86
| 4.8
| 4.85
| 86,087
| ###
| 72.1
| 72.1
| ### |
2007-Sep-28 Fri
| 4.83
| 4.89
| 4.82
| 4.89
|
|
| ###
| ###
| ### |
2007-Sep-27 Thu
| 4.76
| 4.85
| 4.74
| 4.79
| 774,486
| ###
| ###
| ###
| 0.3 |
2007-Sep-26 Wed
| 4.7
| 4.77
| 4.7
| 4.74
| 364,046
| 1,723,757
| 67.8
| 67.8
| 0.3 |
2007-Sep-25 Tue
| 4.7
| 4.79
| ###
| 4.7
|
|
| 64.4
| 64.4
| 0.3 |
2007-Sep-24 Mon
| 4.75
| 4.76
| ###
| 4.73
| 292,129
| ###
| 31.1
| 31.1
| 0.3 |
2007-Sep-21 Fri
| 4.7
| 4.72
| ###
| 4.7
|
|
| 61.4
| 61.4
| 0.3 |
2007-Sep-20 Thu
| 4.7
| 4.7
| 4.52
| ###
| 213,350
| 983,543
| 28.2
| 28.2
| 0.0 |
2007-Sep-19 Wed
| 4.57
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| 4.45
| 4.5
| ###
| 4.45
| 598,344
| 1,346,274
| 80.0
| 80.0
| 0.3 |
2007-Sep-17 Mon
| 4.24
| 4.46
| 4.24
| 4.41
|
|
| 91.8
| 91.8
| ### |
2007-Sep-14 Fri
| ###
| ###
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
2007-Sep-13 Thu
| 4.24
| ###
| ###
| ###
| 292,723
| 0
| 83.7
| 83.7
| 0.0 |
2007-Sep-12 Wed
| 4.22
| 4.29
| 4.2
| 4.22
| 286,925
| ###
| 75.5
| 75.5
| ### |
2007-Sep-11 Tue
| ###
| 4.2
| ###
| ###
| 282,973
| 594,243
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| 4.2
| 4.26
| ###
| ###
| 227,329
| ###
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| 4.28
| 4.28
| 184,340
| 394,487
| ###
| ###
| 0.3 |
2007-Sep-06 Thu
| ###
| ###
| 4.26
| 4.29
| 239,770
| ###
| 34.6
| 34.6
| ### |
2007-Sep-05 Wed
| 4.26
| ###
| 4.26
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| 4.25
| 4.26
| 133,557
| ###
| ###
| ###
| 0.3 |
2007-Sep-03 Mon
| ###
| ###
| 4.2
| 4.27
|
|
| ###
| ###
| ### |
2007-Aug-31 Fri
| 4.2
| ###
| ###
| ###
| 198,851
| 0
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| ###
| 4.24
| 54,223
| 0
| 26.7
| 26.7
| 0.3 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| 4.4
| 4.4
| ###
| ###
| 121,273
| ###
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| 4.42
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| 4.29
| ###
| 127,750
| 274,023
| 70.8
| 70.8
| 0.0 |
2007-Aug-23 Thu
| 4.2
| ###
| ###
| 4.29
| 423,328
| 0
| 76.1
| 76.1
| ### |
2007-Aug-22 Wed
| ###
| 4.23
| ###
| ###
| 118,478
| 250,580
| 34.2
| 34.2
| 0.0 |
2007-Aug-21 Tue
| 4
| 4.23
| 4
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2007-Aug-20 Mon
| 4
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| 3.8
| ###
| 200,146
| 380,277
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 3.85
| 4
| ###
| 4
| 539,983
| ###
| 89.2
| 89.2
| 0.3 |
2007-Aug-15 Wed
| ###
| ###
| 3.85
| ###
| 1,446,225
| 2,783,983
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 4.25
| 4.28
| ###
| ###
| 605,582
| 1,295,945
| 28.0
| 28.0
| 0.0 |
2007-Aug-13 Mon
| 4.5
| 4.54
| 4.27
| 4.29
|
|
| 12.1
| 12.1
| ### |
2007-Aug-10 Fri
| ###
| 4.56
| ###
| 4.5
|
|
| 90.0
| 90.0
| ### |
2007-Aug-09 Thu
| 4.43
| 4.59
| ###
| 4.53
|
|
| 79.6
| 79.6
| ### |
2007-Aug-08 Wed
| 4.4
| 4.4
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| 4.46
| 4.25
| ###
| 832,976
| ###
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 4.4
| 4.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| 4.5
| 4.55
| ###
| 4.5
|
|
| 69.9
| 69.9
| ### |
2007-Aug-02 Thu
| ###
| ###
| ###
| 4.5
| 694,973
| 0
| 24.0
| 24.0
| ### |
2007-Aug-01 Wed
| 4.84
| 4.85
| 4.54
| ###
| 488,152
| 2,291,873
| 35.0
| 35.0
| 0.0 |
2007-Jul-31 Tue
| 4.73
| 4.83
| 4.73
| 4.8
| 338,881
| 1,619,851
| 72.8
| 72.8
| 0.3 |
2007-Jul-30 Mon
| ###
| ###
| ###
| 4.8
| 532,024
| 0
| 15.6
| 15.6
| 0.3 |
2007-Jul-27 Fri
| 4.85
| ###
| 4.74
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| 4.87
| ###
| 172,147
| 419,177
| 67.2
| 67.2
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
| 436,679
| 0
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 5
| ###
| 5
| ###
| 579,182
| 1,447,955
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| 5
| 221,153
| 0
| ###
| ###
| 0.4 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| 5
| ###
| 132,174
| ###
| 33.2
| 33.2
| 0.0 |
2007-Jul-16 Mon
| 5
| ###
| ###
| ###
| 2,445,040
| 0
| 84.9
| 84.9
| 0.0 |
2007-Jul-13 Fri
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| 5
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
| 301,842
| 0
| 72.0
| 72.0
| 0.0 |
2007-Jul-10 Tue
| 5
| 5
| ###
| ###
| 630,989
| 1,577,472
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| 5
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| 5
| ###
| 476,877
| ###
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
| 335,426
| 0
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 5
| ###
| ###
| ###
| 467,045
| 0
| 75.7
| 75.7
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
| 478,150
| 0
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 5
| ###
| 5
| ###
| 453,529
| 1,133,822
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
| 1,207,875
| 0
| 31.0
| 31.0
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 4.75
| 5
| 4.75
| ###
| 9,725,653
| 47,412,558
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| 4.75
| 4.75
| 4.72
| 4.74
|
|
| 43.0
| 43.0
| 0.3 |
2007-Jun-22 Fri
| 4.78
| 4.78
| 4.75
| 4.76
|
|
| 32.8
| 32.8
| ### |
2007-Jun-21 Thu
| 4.82
| 4.85
| 4.76
| 4.76
| 2,434,973
| 11,700,045
| 23.8
| 23.8
| ### |
2007-Jun-20 Wed
| ###
| ###
| 4.81
| ###
| 3,119,072
| ###
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
| 346,577
| 0
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
| 979,155
| 0
| 68.1
| 68.1
| 0.0 |
2007-Jun-15 Fri
| ###
| 5
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
| 560,878
| 0
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| 4.85
| ###
| 877,485
| ###
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| 5
| ###
| ###
| 1,217,176
| 3,042,940
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
| 318,270
| 0
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| 4.84
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2007-May-31 Thu
| ###
| ###
| 4.86
| ###
| 337,626
| ###
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| ###
| 4.89
| ###
| 147,173
| ###
| 73.1
| 73.1
| 0.0 |
2007-May-28 Mon
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| 4.86
| ###
| 4.86
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2007-May-24 Thu
| ###
| ###
| 4.88
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2007-May-23 Wed
| 4.87
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-22 Tue
| 4.82
| 4.89
| 4.82
| 4.89
|
|
| 81.3
| 81.3
| ### |
2007-May-21 Mon
| 4.83
| 4.85
| 4.83
| 4.84
| 438,747
| ###
| 67.4
| 67.4
| 0.3 |
2007-May-18 Fri
| 4.85
| 4.85
| 4.84
| 4.84
|
|
| ###
| ###
| 0.3 |
2007-May-17 Thu
| 4.81
| 4.85
| 4.81
| 4.84
| 145,181
| 701,224
| 70.7
| 70.7
| 0.3 |
2007-May-16 Wed
| 4.82
| 4.83
| 4.81
| 4.81
|
|
| ###
| ###
| ### |
2007-May-15 Tue
| 4.81
| 4.83
| 4.81
| 4.82
|
|
| ###
| ###
| 0.3 |
2007-May-14 Mon
| 4.82
| 4.84
| 4.81
| 4.82
| 557,046
| 2,687,746
| 68.2
| 68.2
| 0.3 |
2007-May-11 Fri
| 4.81
| 4.82
| 4.81
| 4.82
| 447,271
| ###
| 66.9
| 66.9
| 0.3 |
2007-May-10 Thu
| 4.85
| 4.88
| 4.81
| 4.81
|
|
| 26.7
| 26.7
| ### |
2007-May-09 Wed
| 4.84
| 4.87
| 4.84
| 4.85
|
|
| ###
| ###
| ### |
2007-May-08 Tue
| 4.81
| 4.85
| 4.81
| 4.83
| 556,158
| 2,686,243
| ###
| ###
| 0.3 |
2007-May-07 Mon
| 4.86
| 4.88
| 4.81
| 4.86
|
|
| ###
| ###
| 0.3 |
2007-May-04 Fri
| 4.82
| ###
| 4.82
| ###
| 480,445
| 1,157,872
| 76.4
| 76.4
| 0.0 |
2007-May-03 Thu
| 4.85
| 4.86
| 4.83
| 4.83
| 435,774
| 2,111,325
| 30.6
| 30.6
| 0.3 |
2007-May-02 Wed
| 4.83
| ###
| 4.82
| 4.88
| 1,415,622
| 3,411,649
| ###
| ###
| 0.3 |
2007-May-01 Tue
| 4.82
| 4.85
| 4.82
| 4.85
|
|
| 79.9
| 79.9
| ### |
2007-Apr-30 Mon
| 4.84
| 4.84
| 4.84
| 4.84
| 521,173
| 2,522,477
| ###
| ###
| 0.3 |
2007-Apr-27 Fri
| 4.85
| 4.85
| 4.83
| 4.84
|
|
| 40.2
| 40.2
| 0.3 |
2007-Apr-26 Thu
| 4.85
| 4.87
| 4.84
| 4.87
|
|
| 72.4
| 72.4
| 0.3 |
2007-Apr-24 Tue
| 4.85
| 4.85
| 4.83
| 4.83
| 663,822
| ###
| 36.4
| 36.4
| 0.3 |
2007-Apr-23 Mon
| 4.81
| 4.85
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2007-Apr-20 Fri
| 4.81
| 4.82
| 4.79
| 4.8
| 816,370
| 3,922,657
| 34.5
| 34.5
| 0.3 |
2007-Apr-19 Thu
| 4.83
| 4.84
| 4.82
| 4.84
|
|
| 77.2
| 77.2
| 0.3 |
2007-Apr-18 Wed
| 4.81
| 4.84
| 4.81
| 4.83
| 911,189
| 4,396,486
| 67.7
| 67.7
| 0.3 |
2007-Apr-17 Tue
| 4.83
| 4.84
| 4.81
| 4.83
| 592,272
| ###
| ###
| ###
| 0.3 |
2007-Apr-16 Mon
| 4.83
| 4.84
| 4.82
| 4.84
|
|
| ###
| ###
| 0.3 |
2007-Apr-13 Fri
| 4.81
| 4.85
| 4.81
| 4.85
|
|
| ###
| ###
| ### |
2007-Apr-12 Thu
| 4.77
| 4.81
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2007-Apr-11 Wed
| 4.8
| 4.81
| 4.76
| 4.79
| 6,349,722
| ###
| 39.4
| 39.4
| 0.3 |
2007-Apr-10 Tue
| 4.7
| 4.85
| 4.7
| 4.85
|
|
| ###
| ###
| ### |
2007-Apr-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-04 Wed
| 3.85
| 3.85
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2007-Apr-03 Tue
| 3.74
| 3.84
| ###
| 3.73
| 628,447
| ###
| 31.1
| 31.1
| ### |
2007-Apr-02 Mon
| ###
| 3.71
| ###
| ###
| 222,527
| 412,787
| 74.5
| 74.5
| 0.0 |
2007-Mar-30 Fri
| 3.57
| ###
| 3.57
| ###
| 761,571
| ###
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| 3.55
| 3.57
| 307,285
| ###
| 19.4
| 19.4
| 0.3 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| 3.59
| 3.59
| 222,185
| 398,822
| ###
| ###
| ### |
2007-Mar-26 Mon
| ###
| ###
| 3.56
| 3.58
| 605,485
| ###
| 19.3
| 19.3
| 0.3 |
2007-Mar-23 Fri
| 3.54
| ###
| 3.54
| 3.56
| 585,520
| 1,036,370
| ###
| ###
| 0.3 |
2007-Mar-22 Thu
| 3.54
| ###
| 3.53
| 3.54
|
|
| ###
| ###
| 0.3 |
2007-Mar-21 Wed
| 3.56
| ###
| 3.48
| 3.48
| 707,159
| 1,230,456
| 19.4
| 19.4
| 0.2 |
2007-Mar-20 Tue
| 3.5
| 3.56
| 3.49
| 3.55
|
|
| ###
| ###
| ### |
2007-Mar-19 Mon
| 3.42
| 3.5
| 3.42
| 3.5
|
|
| 87.0
| 87.0
| 0.3 |
2007-Mar-16 Fri
| 3.47
| 3.48
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2007-Mar-15 Thu
| 3.49
| 3.49
| 3.4
| 3.4
| 104,685
| ###
| ###
| ###
| 0.2 |
2007-Mar-14 Wed
| 3.48
| 3.5
| ###
| 3.4
| 175,225
| 306,643
| 18.8
| 18.8
| 0.2 |
2007-Mar-13 Tue
| 3.47
| 3.55
| 3.47
| 3.52
|
|
| 85.6
| 85.6
| ### |
2007-Mar-12 Mon
| 3.5
| 3.52
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
2007-Mar-09 Fri
| 3.45
| 3.57
| 3.45
| 3.48
| 312,322
| 1,096,250
| 73.7
| 73.7
| 0.2 |
2007-Mar-08 Thu
| 3.58
| 3.58
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2007-Mar-07 Wed
| ###
| ###
| 3.55
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
| 598,483
| 0
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| 3.7
| 3.76
| ###
| 3.71
|
|
| ###
| ###
| ### |
2007-Mar-01 Thu
| 3.73
| 3.76
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2007-Feb-28 Wed
| 3.72
| 3.76
| ###
| 3.73
| 178,159
| ###
| ###
| ###
| ### |
2007-Feb-27 Tue
| 3.81
| 3.81
| 3.74
| 3.8
|
|
| 42.8
| 42.8
| ### |
2007-Feb-26 Mon
| 3.75
| 3.79
| 3.73
| 3.76
|
|
| ###
| ###
| 0.3 |
2007-Feb-23 Fri
| 3.83
| 3.84
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-Feb-22 Thu
| 3.85
| ###
| 3.77
| 3.8
|
|
| 24.3
| 24.3
| ### |
2007-Feb-21 Wed
| 3.8
| 3.82
| 3.77
| 3.82
|
|
| ###
| ###
| 0.3 |
2007-Feb-20 Tue
| 3.74
| 3.85
| 3.72
| 3.82
|
|
| ###
| ###
| 0.3 |
2007-Feb-19 Mon
| 3.76
| 3.76
| 3.71
| 3.73
|
|
| ###
| ###
| ### |
2007-Feb-16 Fri
| 3.56
| 3.74
| 3.56
| 3.72
|
|
| ###
| ###
| 0.3 |
2007-Feb-15 Thu
| 3.58
| ###
| 3.5
| 3.55
| 249,153
| ###
| 29.9
| 29.9
| ### |
2007-Feb-14 Wed
| 3.56
| ###
| 3.55
| 3.58
|
|
| ###
| ###
| 0.3 |
2007-Feb-13 Tue
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| 3.54
| ###
| 93,771
| 165,974
| 28.8
| 28.8
| 0.0 |
2007-Feb-09 Fri
| 3.57
| ###
| 3.55
| ###
| 190,145
| ###
| 82.2
| 82.2
| 0.0 |
2007-Feb-08 Thu
| 3.48
| ###
| 3.45
| 3.53
| 250,953
| ###
| 78.9
| 78.9
| 0.3 |
2007-Feb-07 Wed
| 3.5
| 3.52
| 3.21
| 3.44
|
|
| 22.1
| 22.1
| 0.2 |
2007-Feb-06 Tue
| ###
| ###
| 3.54
| 3.55
| 568,144
| ###
| 17.5
| 17.5
| ### |
2007-Feb-05 Mon
| 3.7
| 3.71
| ###
| ###
| 247,288
| ###
| 21.0
| 21.0
| 0.0 |
2007-Feb-02 Fri
| ###
| 3.7
| ###
| 3.7
| 283,042
| 523,627
| 76.3
| 76.3
| 0.3 |
2007-Feb-01 Thu
| ###
| 3.7
| ###
| ###
| 137,289
| 253,984
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| 3.7
| 3.71
| ###
| ###
| 175,521
| ###
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| 3.7
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| 3.7
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2007-Jan-24 Wed
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| 3.7
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Jan-22 Mon
| ###
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Jan-19 Fri
| 3.76
| 3.79
| ###
| ###
| 200,080
| 379,151
| 16.5
| 16.5
| 0.0 |
2007-Jan-18 Thu
| 3.82
| 3.83
| 3.8
| 3.82
|
|
| 68.4
| 68.4
| 0.3 |
2007-Jan-17 Wed
| 3.83
| 3.85
| 3.82
| 3.84
|
|
| ###
| ###
| 0.3 |
2007-Jan-16 Tue
| 3.84
| 3.84
| 3.82
| 3.84
|
|
| 61.9
| 61.9
| 0.3 |
2007-Jan-15 Mon
| 3.83
| 3.86
| 3.82
| 3.84
|
|
| ###
| ###
| 0.3 |
2007-Jan-12 Fri
| 3.82
| 3.88
| 3.8
| 3.83
| 111,184
| 426,946
| ###
| ###
| ### |
2007-Jan-11 Thu
| 3.88
| 3.89
| 3.75
| 3.82
| 699,358
| 2,671,547
| ###
| ###
| 0.3 |
2007-Jan-10 Wed
| 4
| 4
| 3.8
| 3.88
|
|
| 17.3
| 17.3
| 0.3 |
2007-Jan-09 Tue
| ###
| ###
| ###
| 4
| 1,061,648
| 0
| 74.5
| 74.5
| 0.3 |
2007-Jan-08 Mon
| 4
| 4
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| 4
| 160,728
| 0
| 18.6
| 18.6
| 0.3 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
| 220,958
| 0
| 87.6
| 87.6
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
| 345,751
| 0
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
| 45,142
| 0
| 21.5
| 21.5
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| 4
| ###
| ###
| ###
| 195,684
| 0
| 28.4
| 28.4
| 0.0 |
2006-Dec-18 Mon
| 4
| ###
| ###
| ###
| 149,125
| 0
| 34.6
| 34.6
| 0.0 |
2006-Dec-15 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
| 98,083
| 0
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
| 403,076
| 0
| 70.0
| 70.0
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
| 250,150
| 0
| 71.6
| 71.6
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| 4
| ###
| 639,549
| ###
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
| 646,121
| 0
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
| 233,785
| 0
| 39.0
| 39.0
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
| 635,653
| 0
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| 4
|
|
| 23.4
| 23.4
| 0.3 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
| 131,885
| 0
| 23.2
| 23.2
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
| 274,978
| 0
| 23.2
| 23.2
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
| 448,784
| 0
| 29.4
| 29.4
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
| 228,820
| 0
| 29.9
| 29.9
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
| 280,577
| 0
| ###
| ###
| 0.0 |
2006-Nov-16 Thu
| 4.2
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
| 648,621
| 0
| 82.6
| 82.6
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
| 238,648
| 0
| 75.9
| 75.9
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
| 224,985
| 0
| 21.0
| 21.0
| 0.0 |
2006-Nov-09 Thu
| 4
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2006-Nov-08 Wed
| ###
| ###
| ###
| 4
| 423,582
| 0
| ###
| ###
| 0.3 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
| 198,387
| 0
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| 3.85
| ###
| 1,361,643
| ###
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
| 2,001,973
| 0
| 97.7
| 97.7
| 0.0 |
2006-Nov-01 Wed
| 3.53
| ###
| 3.52
| 3.55
|
|
| 70.3
| 70.3
| ### |
2006-Oct-31 Tue
| 3.58
| ###
| 3.55
| ###
| 272,024
| 482,842
| 81.5
| 81.5
| 0.0 |
2006-Oct-30 Mon
| 3.59
| 3.59
| 3.5
| 3.53
|
|
| 17.7
| 17.7
| 0.3 |
2006-Oct-27 Fri
| 3.54
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| 3.57
| ###
| 3.49
| 3.54
|
|
| 25.5
| 25.5
| 0.3 |
2006-Oct-25 Wed
| ###
| ###
| 3.55
| 3.56
|
|
| 24.7
| 24.7
| 0.3 |
2006-Oct-24 Tue
| ###
| ###
| 3.55
| 3.57
|
|
| 32.4
| 32.4
| 0.3 |
2006-Oct-23 Mon
| ###
| ###
| 3.56
| 3.59
|
|
| 30.3
| 30.3
| ### |
2006-Oct-20 Fri
| 3.55
| 3.58
| 3.53
| 3.55
| 344,975
| 1,226,386
| 66.8
| 66.8
| ### |
2006-Oct-19 Thu
| ###
| ###
| 3.58
| 3.59
| 183,053
| ###
| ###
| ###
| ### |
2006-Oct-18 Wed
| ###
| ###
| 3.49
| 3.59
|
|
| ###
| ###
| ### |
2006-Oct-17 Tue
| 3.56
| 3.59
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2006-Oct-16 Mon
| 3.58
| ###
| 3.56
| 3.57
|
|
| 31.4
| 31.4
| 0.3 |
2006-Oct-13 Fri
| ###
| ###
| 3.5
| 3.5
| 68,626
| ###
| 9.0
| 9.0
| 0.3 |
2006-Oct-12 Thu
| 3.58
| ###
| 3.58
| ###
| 180,982
| 323,957
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| 3.55
| 3.57
| 3.45
| 3.55
| 95,345
| ###
| 61.7
| 61.7
| ### |
2006-Oct-10 Tue
| 3.55
| 3.55
| 3.5
| 3.55
| 160,751
| 566,647
| 61.6
| 61.6
| ### |
2006-Oct-09 Mon
| ###
| ###
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
2006-Oct-06 Fri
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| 3.58
| ###
| 3.58
| 3.59
|
|
| 65.4
| 65.4
| ### |
2006-Oct-04 Wed
| ###
| ###
| 3.53
| 3.58
| 69,173
| ###
| ###
| ###
| 0.3 |
2006-Oct-03 Tue
| 3.56
| ###
| 3.55
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2006-Oct-02 Mon
| 3.54
| 3.55
| 3.54
| 3.55
| 6,288
| ###
| ###
| ###
| ### |
2006-Sep-29 Fri
| 3.56
| 3.56
| 3.5
| 3.56
| 176,057
| 621,481
| 58.1
| 58.1
| 0.3 |
2006-Sep-28 Thu
| ###
| ###
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2006-Sep-27 Wed
| 3.51
| ###
| 3.51
| ###
| 140,685
| ###
| 86.5
| 86.5
| 0.0 |
2006-Sep-26 Tue
| 3.54
| 3.55
| 3.44
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Sep-25 Mon
| ###
| ###
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2006-Sep-22 Fri
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| 3.55
| ###
| 486,059
| 862,754
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| 3.56
| ###
| 130,349
| 232,021
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| 3.74
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| 3.52
| 3.54
| 3.5
| 3.54
| 80,056
| ###
| 71.0
| 71.0
| 0.3 |
2006-Sep-14 Thu
| 3.46
| 3.58
| 3.46
| 3.52
|
|
| ###
| ###
| ### |
2006-Sep-13 Wed
| 3.44
| 3.53
| 3.43
| 3.45
| 471,171
| 1,639,675
| 68.3
| 68.3
| ### |
2006-Sep-12 Tue
| ###
| 3.48
| ###
| ###
| 129,270
| 224,929
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| 3.56
| 3.57
| 93,370
| ###
| 21.9
| 21.9
| 0.3 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
| 241,379
| 0
| 21.5
| 21.5
| 0.0 |
2006-Sep-07 Thu
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| 3.58
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| 3.56
| 3.58
|
|
| ###
| ###
| 0.3 |
2006-Sep-01 Fri
| 3.51
| ###
| 3.51
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2006-Aug-31 Thu
| 3.52
| 3.53
| 3.4
| 3.52
| 387,944
| 1,344,225
| 61.5
| 61.5
| ### |
2006-Aug-30 Wed
| 3.5
| 3.55
| 3.46
| 3.52
|
|
| ###
| ###
| ### |
2006-Aug-29 Tue
| 3.46
| 3.52
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Aug-28 Mon
| 3.53
| 3.53
| 3.42
| 3.47
| 174,956
| 607,972
| ###
| ###
| 0.2 |
2006-Aug-25 Fri
| ###
| ###
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2006-Aug-24 Thu
| ###
| 3.74
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
| 154,726
| 0
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| 3.51
| ###
| 3.5
| 3.59
|
|
| ###
| ###
| ### |
2006-Aug-18 Fri
| 3.45
| 3.51
| 3.45
| 3.5
| 98,059
| 341,245
| 78.2
| 78.2
| 0.3 |
2006-Aug-17 Thu
| 3.5
| 3.5
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2006-Aug-16 Wed
| 3.48
| 3.5
| 3.45
| 3.47
| 173,847
| ###
| ###
| ###
| 0.2 |
2006-Aug-15 Tue
| 3.52
| 3.55
| ###
| 3.44
|
|
| 20.5
| 20.5
| 0.2 |
2006-Aug-14 Mon
| 3.5
| 3.54
| 3.5
| 3.51
| 43,725
| ###
| 69.4
| 69.4
| ### |
2006-Aug-11 Fri
| 3.5
| 3.58
| 3.49
| 3.54
| 285,654
| 1,009,786
| ###
| ###
| 0.3 |
2006-Aug-10 Thu
| 3.45
| 3.59
| 3.44
| 3.5
| 131,484
| ###
| ###
| ###
| 0.3 |
2006-Aug-09 Wed
| ###
| 3.46
| ###
| 3.45
|
|
| ###
| ###
| ### |
2006-Aug-08 Tue
| 3.41
| 3.45
| 3.41
| 3.45
| 120,145
| ###
| 73.9
| 73.9
| ### |
2006-Aug-07 Mon
| 3.45
| 3.45
| 3.42
| 3.42
| 32,354
| ###
| ###
| ###
| 0.2 |
2006-Aug-04 Fri
| 3.45
| 3.46
| 3.43
| 3.44
| 297,142
| 1,023,654
| 36.8
| 36.8
| 0.2 |
2006-Aug-03 Thu
| 3.48
| ###
| 3.4
| 3.44
| 204,681
| 347,957
| 22.0
| 22.0
| 0.2 |
2006-Aug-02 Wed
| 3.49
| 3.49
| 3.43
| 3.48
|
|
| ###
| ###
| 0.2 |
2006-Aug-01 Tue
| 3.42
| 3.46
| ###
| 3.43
| 245,250
| 424,282
| 74.7
| 74.7
| 0.2 |
2006-Jul-31 Mon
| 3.4
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Jul-28 Fri
| ###
| 3.4
| ###
| ###
| 105,454
| 179,271
| 76.8
| 76.8
| 0.0 |
2006-Jul-27 Thu
| 3.28
| 3.49
| 3.28
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| 3.27
| 3.28
| 269,672
| ###
| ###
| ###
| 0.2 |
2006-Jul-25 Tue
| ###
| 3.54
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2006-Jul-24 Mon
| 3.47
| 3.47
| ###
| ###
| 252,075
| 437,350
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| 3.73
| 3.75
| 3.54
| 3.55
|
|
| 5.2
| 5.2
| ### |
2006-Jul-20 Thu
| 3.72
| 3.75
| ###
| 3.71
| 247,720
| 464,475
| ###
| ###
| ### |
2006-Jul-19 Wed
| ###
| 3.73
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Jul-18 Tue
| 3.58
| 3.58
| 3.51
| 3.55
| 258,784
| 917,389
| 30.5
| 30.5
| ### |
2006-Jul-17 Mon
| ###
| ###
| 3.53
| 3.55
|
|
| 28.8
| 28.8
| ### |
2006-Jul-14 Fri
| ###
| ###
| 3.59
| ###
|
|
| 43.9
| 43.9
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| 3.58
| ###
| 165,920
| ###
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| 3.59
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
| 179,871
| 0
| 38.3
| 38.3
| 0.0 |
2006-Jul-10 Mon
| 3.7
| 3.7
| ###
| ###
| 194,182
| ###
| 24.5
| 24.5
| 0.0 |
2006-Jul-07 Fri
| ###
| 3.75
| ###
| ###
| 565,177
| ###
| 72.1
| 72.1
| 0.0 |
2006-Jul-06 Thu
| ###
| 3.74
| ###
| ###
| 243,977
| ###
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| 3.58
| ###
| 3.5
| 3.55
| 124,842
| 218,473
| ###
| ###
| ### |
2006-Jul-04 Tue
| 3.5
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2006-Jun-30 Fri
| ###
| ###
| 3.45
| ###
| 314,979
| ###
| 71.4
| 71.4
| 0.0 |
2006-Jun-28 Wed
| 3.45
| ###
| 3.4
| ###
| 171,751
| 291,976
| 94.3
| 94.3
| 0.0 |
2006-Jun-27 Tue
| 3.4
| 3.49
| ###
| 3.49
|
|
| 87.1
| 87.1
| ### |
2006-Jun-26 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
| 558,358
| 0
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| 3.26
| ###
| 3.21
| 3.29
| 588,873
| 945,141
| ###
| ###
| ### |
2006-Jun-21 Wed
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Jun-20 Tue
| ###
| ###
| 3.25
| ###
| 129,724
| ###
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 3.2
| ###
| 3.2
| ###
| 319,846
| 511,753
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| 3.21
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
| 398,675
| 0
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2006-Jun-09 Fri
| 3.25
| 3.26
| 3.21
| 3.21
| 273,628
| 885,186
| 27.2
| 27.2
| ### |
2006-Jun-08 Thu
| 3.25
| 3.26
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Jun-07 Wed
| 3.27
| 3.28
| 3.22
| 3.28
|
|
| ###
| ###
| 0.2 |
2006-Jun-06 Tue
| ###
| 3.24
| ###
| 3.2
| 566,870
| 918,329
| ###
| ###
| 0.2 |
2006-Jun-05 Mon
| ###
| 3.25
| ###
| 3.2
| 62,446
| 101,474
| 87.3
| 87.3
| 0.2 |
2006-Jun-02 Fri
| 3.2
| 3.2
| ###
| ###
| 542,277
| 867,643
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| 3.29
| ###
| ###
| 3.2
|
|
| 12.6
| 12.6
| 0.2 |
2006-May-31 Wed
| ###
| 3.27
| ###
| 3.2
| 1,393,971
| 2,279,142
| 75.4
| 75.4
| 0.2 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2006-May-29 Mon
| 3.21
| 3.21
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| 3.2
| ###
| ###
| 111,086
| ###
| ###
| ###
| 0.0 |
2006-May-24 Wed
| ###
| 3.27
| ###
| 3.2
|
|
| 72.7
| 72.7
| 0.2 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
| 897,943
| 0
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 3.2
| 3.2
| ###
| ###
| 127,248
| ###
| 26.1
| 26.1
| 0.0 |
2006-May-19 Fri
| 3.2
| 3.25
| ###
| 3.23
|
|
| ###
| ###
| ### |
2006-May-18 Thu
| 3.25
| 3.25
| ###
| 3.2
| 396,645
| 644,548
| 31.8
| 31.8
| 0.2 |
2006-May-17 Wed
| 3.25
| ###
| 3.22
| 3.22
|
|
| 24.7
| 24.7
| 0.2 |
2006-May-16 Tue
| 3.28
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 3.41
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 3.52
| 3.55
| 3.43
| 3.43
| 105,850
| ###
| ###
| ###
| 0.2 |
2006-May-11 Thu
| 3.42
| 3.54
| 3.42
| 3.53
|
|
| 88.2
| 88.2
| 0.3 |
2006-May-10 Wed
| 3.44
| 3.47
| 3.41
| 3.44
|
|
| 68.6
| 68.6
| 0.2 |
2006-May-09 Tue
| 3.5
| 3.5
| ###
| ###
| 579,541
| ###
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| 3.45
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2006-May-05 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-May-04 Thu
| ###
| ###
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2006-May-03 Wed
| 3.2
| ###
| ###
| ###
| 820,950
| 0
| ###
| ###
| 0.0 |
2006-May-02 Tue
| 3.26
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-May-01 Mon
| 3.28
| 3.29
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2006-Apr-28 Fri
| ###
| ###
| 3.23
| 3.28
|
|
| 26.3
| 26.3
| 0.2 |
2006-Apr-27 Thu
| 3.4
| 3.4
| 3.27
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2006-Apr-26 Wed
| 3.43
| 3.43
| ###
| 3.4
|
|
| 26.3
| 26.3
| 0.2 |
2006-Apr-24 Mon
| 3.43
| 3.5
| 3.41
| 3.42
|
|
| 36.7
| 36.7
| 0.2 |
2006-Apr-21 Fri
| ###
| 3.44
| ###
| 3.41
| 1,535,184
| ###
| 71.2
| 71.2
| ### |
2006-Apr-20 Thu
| ###
| 3.4
| ###
| ###
| 496,086
| 843,346
| 70.0
| 70.0
| 0.0 |
2006-Apr-19 Wed
| ###
| 3.4
| ###
| ###
| 370,628
| ###
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 3.41
| 3.41
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| 3.42
| 3.42
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2006-Apr-11 Tue
| 3.4
| 3.42
| ###
| 3.42
|
|
| 71.6
| 71.6
| 0.2 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
| 112,872
| 0
| 78.9
| 78.9
| 0.0 |
2006-Apr-07 Fri
| 3.21
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 3.23
| 3.25
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Apr-05 Wed
| 3.27
| ###
| 3.21
| 3.24
|
|
| ###
| ###
| ### |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| 3.4
| 3.4
| ###
| ###
| 413,281
| 702,577
| 30.0
| 30.0
| 0.0 |
2006-Mar-31 Fri
| 3.42
| 3.43
| ###
| 3.41
|
|
| 30.2
| 30.2
| ### |
2006-Mar-30 Thu
| 3.43
| 3.43
| 3.41
| 3.41
| 465,742
| ###
| ###
| ###
| ### |
2006-Mar-29 Wed
| 3.4
| 3.43
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Mar-28 Tue
| 3.4
| 3.45
| ###
| 3.41
| 787,947
| ###
| ###
| ###
| ### |
2006-Mar-27 Mon
| 3.44
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| 3.29
| 3.42
| 3.29
| 3.42
|
|
| 90.8
| 90.8
| 0.2 |
2006-Mar-23 Thu
| 3.29
| ###
| 3.26
| 3.29
| 363,143
| 591,923
| 65.8
| 65.8
| ### |
2006-Mar-22 Wed
| ###
| ###
| 3.23
| 3.26
| 503,028
| ###
| 10.8
| 10.8
| 0.2 |
2006-Mar-21 Tue
| 3.27
| ###
| 3.24
| ###
| 630,158
| 1,020,855
| 76.1
| 76.1
| 0.0 |
2006-Mar-20 Mon
| ###
| 3.27
| ###
| 3.27
|
|
| ###
| ###
| ### |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
| 466,686
| 0
| 68.2
| 68.2
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
| 1,347,850
| 0
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| 3.25
| 3.26
| ###
| 3.2
|
|
| 20.6
| 20.6
| 0.2 |
2006-Mar-13 Mon
| 3.26
| 3.28
| 3.24
| 3.26
| 140,086
| 456,680
| ###
| ###
| 0.2 |
2006-Mar-10 Fri
| 3.25
| 3.26
| 3.23
| 3.26
|
|
| ###
| ###
| 0.2 |
2006-Mar-09 Thu
| ###
| 3.27
| ###
| 3.25
|
|
| 83.2
| 83.2
| 0.2 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| 3.2
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Mar-06 Mon
| ###
| 3.24
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
| 329,649
| 0
| 66.9
| 66.9
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 349,178
| 0
| 68.8
| 68.8
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2006-Feb-28 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
| 1,161,422
| 0
| 86.0
| 86.0
| 0.0 |
2006-Feb-20 Mon
| 2.88
| ###
| 2.85
| 2.89
| 520,450
| 741,641
| ###
| ###
| ### |
2006-Feb-17 Fri
| 2.85
| 2.89
| 2.83
| 2.88
| 587,626
| ###
| 78.4
| 78.4
| 0.2 |
2006-Feb-16 Thu
| ###
| ###
| 2.8
| 2.83
| 234,142
| ###
| 13.9
| 13.9
| 0.2 |
2006-Feb-15 Wed
| ###
| ###
| 2.89
| ###
| 646,182
| ###
| 74.1
| 74.1
| 0.0 |
2006-Feb-14 Tue
| ###
| 3
| ###
| ###
| 1,634,285
| 2,451,427
| 26.4
| 26.4
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2006-Feb-10 Fri
| 3
| ###
| ###
| ###
| 309,049
| 0
| 87.8
| 87.8
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| 2.87
| 3
| 254,926
| ###
| ###
| ###
| 0.2 |
2006-Feb-08 Wed
| ###
| ###
| 2.81
| 2.81
| 398,870
| ###
| ###
| ###
| ### |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
| 159,459
| 0
| 32.5
| 32.5
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| 3.2
| 3.22
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2006-Feb-01 Wed
| 3.2
| 3.24
| 3.2
| 3.23
| 145,858
| ###
| 76.7
| 76.7
| ### |
2006-Jan-31 Tue
| ###
| 3.23
| ###
| 3.23
| 344,923
| 557,050
| 81.6
| 81.6
| ### |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
| 441,252
| 0
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
| 467,249
| 0
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 3.24
| 3.24
| ###
| ###
| 591,943
| 958,947
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| 3.2
| 3.24
| ###
| 3.24
|
|
| 79.7
| 79.7
| ### |
2006-Jan-20 Fri
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
| 452,925
| 0
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| ###
| 3.25
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2006-Jan-16 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Jan-13 Fri
| 2.85
| ###
| 2.85
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2006-Jan-12 Thu
| 2.86
| ###
| 2.83
| 2.85
|
|
| 32.7
| 32.7
| ### |
2006-Jan-11 Wed
| 2.83
| ###
| 2.79
| 2.83
|
|
| ###
| ###
| 0.2 |
2006-Jan-10 Tue
| ###
| ###
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
| 172,776
| 0
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| 2.86
| 3
| 166,545
| 238,159
| 34.4
| 34.4
| 0.2 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
| 307,652
| 0
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
| 177,126
| 0
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| 3
|
|
| 20.7
| 20.7
| 0.2 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 2.8
| 3
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| 2.76
| 2.85
| 2.76
| 2.83
| 357,850
| ###
| 87.8
| 87.8
| 0.2 |
2005-Dec-23 Fri
| 2.76
| 2.85
| 2.76
| 2.83
| 357,850
| ###
| 87.8
| 87.8
| 0.2 |
2005-Dec-22 Thu
| 2.75
| 2.78
| 2.71
| 2.76
| 278,748
| ###
| 68.7
| 68.7
| 0.2 |
2005-Dec-21 Wed
| ###
| 2.74
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2005-Dec-20 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| 2.57
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
| 149,449
| 0
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| 2.58
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2005-Dec-14 Wed
| 2.5
| ###
| 2.49
| ###
| 430,780
| 536,321
| 95.4
| 95.4
| 0.0 |
2005-Dec-13 Tue
| 2.51
| 2.53
| 2.5
| 2.5
|
|
| 38.2
| 38.2
| 0.2 |
2005-Dec-12 Mon
| ###
| ###
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2005-Dec-09 Fri
| ###
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 2.77
| 2.79
| ###
| ###
| 443,481
| 618,655
| 7.0
| 7.0
| 0.0 |
2005-Dec-07 Wed
| 2.77
| 2.81
| 2.76
| 2.77
|
|
| 68.0
| 68.0
| 0.2 |
2005-Dec-06 Tue
| 2.81
| 2.81
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2005-Dec-05 Mon
| 2.85
| 2.86
| 2.81
| 2.81
| 112,485
| ###
| 22.0
| 22.0
| ### |
2005-Dec-02 Fri
| 2.85
| 2.89
| 2.82
| 2.87
|
|
| 76.3
| 76.3
| ### |
2005-Dec-01 Thu
| ###
| ###
| 2.82
| 2.82
|
|
| 15.1
| 15.1
| ### |
2005-Nov-30 Wed
| 2.82
| ###
| 2.82
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2005-Nov-29 Tue
| 2.89
| 2.89
| 2.8
| 2.82
|
|
| 16.1
| 16.1
| ### |
2005-Nov-28 Mon
| ###
| ###
| 2.89
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| 2.8
| ###
| 2.8
| ###
| 895,274
| 1,253,383
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| 2.76
| 2.85
| 2.76
| 2.78
|
|
| 77.6
| 77.6
| 0.2 |
2005-Nov-22 Tue
| 2.8
| 2.8
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2005-Nov-21 Mon
| 2.75
| 2.83
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2005-Nov-18 Fri
| 2.7
| 2.8
| 2.7
| 2.74
| 2,065,745
| ###
| ###
| ###
| 0.2 |
2005-Nov-17 Thu
| 2.48
| 2.73
| 2.48
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Nov-16 Wed
| ###
| ###
| 2.46
| 2.48
| 874,072
| ###
| 3.9
| 3.9
| 0.2 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
| 421,279
| 0
| 19.5
| 19.5
| 0.0 |
2005-Nov-14 Mon
| ###
| 2.75
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| 2.59
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2005-Nov-10 Thu
| 2.82
| 2.82
| ###
| ###
| 628,756
| 886,545
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| 2.83
| ###
| 2.8
| 2.8
| 377,858
| ###
| ###
| ###
| 0.2 |
2005-Nov-08 Tue
| 2.71
| 2.8
| ###
| 2.78
|
|
| ###
| ###
| 0.2 |
2005-Nov-07 Mon
| 2.81
| 2.82
| 2.7
| 2.77
| 306,245
| ###
| ###
| ###
| 0.2 |
2005-Nov-04 Fri
| 2.89
| 2.89
| 2.82
| 2.83
| 250,273
| 714,529
| ###
| ###
| 0.2 |
2005-Nov-03 Thu
| ###
| ###
| 2.81
| 2.88
|
|
| ###
| ###
| 0.2 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
| 512,875
| 0
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| 2.77
| ###
| 894,754
| ###
| 74.8
| 74.8
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| 2.83
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2005-Oct-27 Thu
| ###
| ###
| 3
| ###
| 718,527
| ###
| 21.3
| 21.3
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
| 1,067,171
| 0
| 14.8
| 14.8
| 0.0 |
2005-Oct-25 Tue
| 3.26
| ###
| ###
| ###
| 550,583
| 0
| 15.9
| 15.9
| 0.0 |
2005-Oct-24 Mon
| 3.29
| ###
| 3.25
| 3.26
| 203,275
| 330,321
| ###
| ###
| 0.2 |
2005-Oct-21 Fri
| ###
| ###
| 3.2
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2005-Oct-20 Thu
| 3.45
| 3.5
| ###
| ###
| 406,029
| 710,550
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 3.5
| 3.55
| 3.43
| 3.55
|
|
| 88.0
| 88.0
| ### |
2005-Oct-18 Tue
| 3.52
| 3.57
| 3.46
| 3.55
|
|
| ###
| ###
| ### |
2005-Oct-17 Mon
| 3.5
| 3.56
| 3.49
| 3.5
| 271,829
| ###
| 70.1
| 70.1
| 0.3 |
2005-Oct-14 Fri
| 3.5
| 3.52
| 3.4
| 3.49
| 267,558
| 925,750
| ###
| ###
| ### |
2005-Oct-13 Thu
| 3.57
| 3.58
| 3.51
| 3.54
|
|
| ###
| ###
| 0.3 |
2005-Oct-12 Wed
| 3.51
| ###
| 3.51
| 3.59
| 479,588
| 841,676
| 82.7
| 82.7
| ### |
2005-Oct-11 Tue
| ###
| 3.54
| ###
| 3.5
|
|
| 95.1
| 95.1
| 0.3 |
2005-Oct-10 Mon
| ###
| 3.4
| 3.28
| ###
| 566,878
| 1,893,372
| 25.5
| 25.5
| 0.0 |
2005-Oct-07 Fri
| 3.44
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| 3.44
| 3.25
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Oct-05 Wed
| ###
| ###
| 3.46
| 3.5
| 570,657
| ###
| ###
| ###
| 0.3 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 226,784
| 0
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| 3.7
| 3.7
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2005-Sep-30 Fri
| ###
| 3.7
| ###
| 3.7
| 176,326
| ###
| ###
| ###
| 0.3 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| 3.57
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| 3.56
| 3.58
|
|
| 13.3
| 13.3
| 0.3 |
2005-Sep-26 Mon
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| 3.59
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
| 360,670
| 0
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| 3.55
| ###
| 3.55
| ###
| 554,043
| 983,426
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| 3.52
| ###
| 3.52
| 3.57
| 298,658
| ###
| ###
| ###
| 0.3 |
2005-Sep-16 Fri
| ###
| ###
| 3.5
| 3.53
| 1,088,782
| ###
| ###
| ###
| 0.3 |
2005-Sep-15 Thu
| ###
| ###
| 3.56
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2005-Sep-14 Wed
| 3.73
| 3.73
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2005-Sep-13 Tue
| 3.72
| 3.77
| 3.71
| 3.73
|
|
| ###
| ###
| ### |
2005-Sep-12 Mon
| 3.78
| 3.78
| 3.7
| 3.75
|
|
| ###
| ###
| 0.3 |
2005-Sep-09 Fri
| 3.85
| 3.87
| 3.75
| 3.81
|
|
| ###
| ###
| 0.3 |
2005-Sep-08 Thu
| ###
| ###
| 3.8
| 3.83
|
|
| 12.1
| 12.1
| ### |
2005-Sep-07 Wed
| 3.75
| ###
| 3.75
| 4
|
|
| 96.2
| 96.2
| 0.3 |
2005-Sep-06 Tue
| ###
| 3.72
| ###
| 3.72
| 664,852
| 1,236,624
| ###
| ###
| 0.3 |
2005-Sep-05 Mon
| ###
| 3.73
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2005-Sep-02 Fri
| 3.42
| ###
| 3.42
| ###
| 1,021,427
| 1,746,640
| 96.1
| 96.1
| 0.0 |
2005-Sep-01 Thu
| 3.4
| 3.41
| ###
| 3.41
| 896,025
| 1,527,722
| ###
| ###
| ### |
2005-Aug-31 Wed
| ###
| 3.4
| ###
| 3.4
| 438,142
| 744,841
| ###
| ###
| 0.2 |
2005-Aug-30 Tue
| 3.27
| ###
| 3.27
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| 3.26
| 3.26
| 108,071
| 176,155
| 18.6
| 18.6
| 0.2 |
2005-Aug-26 Fri
| ###
| 3.41
| ###
| ###
| 97,084
| 165,528
| 78.0
| 78.0
| 0.0 |
2005-Aug-25 Thu
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 3.42
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 3.45
| 3.5
| 3.41
| 3.45
| 104,579
| 361,320
| 72.4
| 72.4
| ### |
2005-Aug-22 Mon
| 3.4
| 3.51
| 3.4
| 3.45
|
|
| 79.5
| 79.5
| ### |
2005-Aug-19 Fri
| 3.42
| 3.5
| 3.4
| 3.45
|
|
| 73.1
| 73.1
| ### |
2005-Aug-18 Thu
| 3.57
| ###
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Aug-17 Wed
| 3.44
| 3.56
| 3.43
| 3.56
|
|
| 92.5
| 92.5
| 0.3 |
2005-Aug-16 Tue
| 3.45
| 3.45
| ###
| 3.45
|
|
| 65.7
| 65.7
| ### |
2005-Aug-15 Mon
| 3.45
| 3.45
| ###
| 3.45
|
|
| 67.3
| 67.3
| ### |
2005-Aug-12 Fri
| 3.47
| 3.49
| 3.42
| 3.47
|
|
| 68.6
| 68.6
| 0.2 |
2005-Aug-11 Thu
| ###
| 3.44
| ###
| 3.42
| 896,280
| ###
| ###
| ###
| 0.2 |
2005-Aug-10 Wed
| 3.21
| ###
| 3.21
| 3.29
| 1,909,455
| 3,064,675
| ###
| ###
| ### |
2005-Aug-09 Tue
| 3.26
| 3.27
| 3.22
| 3.24
|
|
| ###
| ###
| ### |
2005-Aug-08 Mon
| 3.2
| 3.29
| 3.2
| 3.25
| 144,089
| ###
| ###
| ###
| 0.2 |
2005-Aug-05 Fri
| 3.26
| 3.26
| ###
| 3.24
| 385,427
| 628,246
| 22.9
| 22.9
| ### |
2005-Aug-04 Thu
| ###
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2005-Aug-03 Wed
| ###
| 3.4
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 3.26
| 3.29
| 3.26
| 3.28
|
|
| 76.6
| 76.6
| 0.2 |
2005-Jul-29 Fri
| 3.27
| 3.27
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
2005-Jul-28 Thu
| 3.29
| ###
| 3.24
| 3.25
| 314,383
| ###
| 24.4
| 24.4
| 0.2 |
2005-Jul-27 Wed
| 3.28
| 3.29
| ###
| 3.29
|
|
| ###
| ###
| ### |
2005-Jul-26 Tue
| ###
| ###
| 3.21
| 3.26
| 1,122,246
| ###
| ###
| ###
| 0.2 |
2005-Jul-25 Mon
| ###
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| 3.26
| 3.28
| 3.25
| 3.27
| 1,684,879
| 5,501,129
| ###
| ###
| ### |
2005-Jul-21 Thu
| 3.28
| 3.29
| 3.23
| 3.26
| 227,672
| ###
| 26.8
| 26.8
| 0.2 |
2005-Jul-20 Wed
| ###
| 3.27
| ###
| 3.23
|
|
| ###
| ###
| ### |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 206,451
| 0
| 19.1
| 19.1
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
| 167,349
| 0
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 227,988
| 0
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 281,272
| 0
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| 3.29
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2005-Jul-11 Mon
| ###
| 3.42
| 3.27
| ###
| 346,947
| ###
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| 3.4
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| 3.4
| 3.41
| ###
| 3.41
| 92,650
| ###
| ###
| ###
| ### |
2005-Jul-05 Tue
| 3.4
| 3.4
| ###
| ###
| 171,057
| ###
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
| 299,778
| 0
| 21.9
| 21.9
| 0.0 |
2005-Jun-30 Thu
| ###
| 3.41
| ###
| 3.4
| 241,048
| 410,986
| 68.6
| 68.6
| 0.2 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jun-28 Tue
| 3.27
| ###
| 3.27
| ###
| 296,649
| 485,021
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| 3.27
| 3.27
| 256,477
| ###
| 32.1
| 32.1
| ### |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
| 187,148
| 0
| 76.9
| 76.9
| 0.0 |
2005-Jun-23 Thu
| ###
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 597,551
| 0
| 37.2
| 37.2
| 0.0 |
2005-Jun-20 Mon
| 3.28
| 3.41
| 3.26
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2005-Jun-17 Fri
| 3.25
| 3.29
| 3.24
| 3.25
| 510,546
| ###
| ###
| ###
| 0.2 |
2005-Jun-16 Thu
| 3.25
| 3.29
| 3.25
| 3.25
|
|
| 69.6
| 69.6
| 0.2 |
2005-Jun-15 Wed
| 3.26
| ###
| 3.25
| 3.27
|
|
| 71.0
| 71.0
| ### |
2005-Jun-14 Tue
| 3.26
| ###
| 3.26
| 3.26
| 229,378
| 373,886
| 71.0
| 71.0
| 0.2 |
2005-Jun-10 Fri
| 3.28
| ###
| 3.25
| 3.27
|
|
| 30.8
| 30.8
| ### |
2005-Jun-09 Thu
| ###
| ###
| 3.26
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2005-Jun-08 Wed
| 3.42
| 3.42
| ###
| ###
| 299,771
| ###
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| 3.52
| 3.52
| 3.42
| 3.45
| 538,756
| 1,869,483
| 17.3
| 17.3
| ### |
2005-Jun-06 Mon
| ###
| 3.49
| ###
| 3.48
| 817,553
| 1,426,629
| ###
| ###
| 0.2 |
2005-Jun-03 Fri
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| 3.25
| ###
| 3.25
| ###
| 231,426
| ###
| 86.1
| 86.1
| 0.0 |
2005-Jun-01 Wed
| 3.25
| 3.27
| 3.21
| 3.25
| 151,141
| ###
| 67.8
| 67.8
| 0.2 |
2005-May-31 Tue
| 3.26
| 3.26
| 3.22
| 3.25
| 125,226
| ###
| 32.6
| 32.6
| 0.2 |
2005-May-30 Mon
| 3.27
| ###
| 3.27
| 3.28
| 75,648
| 123,684
| ###
| ###
| 0.2 |
2005-May-27 Fri
| 3.26
| 3.28
| 3.21
| 3.27
|
|
| ###
| ###
| ### |
2005-May-26 Thu
| 3.22
| 3.24
| 3.2
| 3.24
| 53,248
| 171,458
| 74.2
| 74.2
| ### |
2005-May-25 Wed
| 3.25
| 3.25
| 3.21
| 3.21
| 185,783
| 600,079
| 23.6
| 23.6
| ### |
2005-May-24 Tue
| 3.21
| ###
| 3.2
| 3.23
| 578,845
| 926,152
| ###
| ###
| ### |
2005-May-23 Mon
| ###
| ###
| ###
| ###
| 250,757
| 0
| 89.5
| 89.5
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 544,456
| 0
| 28.9
| 28.9
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| 2.81
| ###
| 2.81
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| 2.8
| 2.85
| 2.77
| 2.81
| 141,676
| ###
| 79.7
| 79.7
| ### |
2005-May-16 Mon
| 2.88
| 2.88
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-May-13 Fri
| ###
| ###
| 2.86
| 2.88
|
|
| ###
| ###
| 0.2 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2005-May-11 Wed
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
| 398,754
| 0
| ###
| ###
| 0.0 |
2005-May-06 Fri
| 2.88
| ###
| 2.86
| ###
| 212,575
| 303,982
| ###
| ###
| 0.0 |
2005-May-05 Thu
| 2.82
| 2.86
| 2.75
| 2.84
| 257,026
| 720,957
| ###
| ###
| 0.2 |
2005-May-04 Wed
| ###
| ###
| ###
| 2.77
|
|
| 13.5
| 13.5
| 0.2 |
2005-May-03 Tue
| 2.88
| ###
| 2.83
| 2.88
| 672,628
| ###
| ###
| ###
| 0.2 |
2005-May-02 Mon
| ###
| ###
| 2.85
| 2.86
| 256,171
| 365,043
| ###
| ###
| 0.2 |
2005-Apr-29 Fri
| 2.75
| ###
| 2.71
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| 2.84
| 2.89
|
|
| 9.9
| 9.9
| ### |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| 3.23
| 3.27
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
| 696,850
| 0
| 73.2
| 73.2
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| ###
| 3.21
| ###
| ###
| 631,741
| 1,013,944
| 62.5
| 62.5
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 3.26
| ###
| 3.24
| 3.27
| 420,377
| ###
| ###
| ###
| ### |
2005-Apr-14 Thu
| ###
| 3.41
| 3.25
| 3.41
|
|
| ###
| ###
| ### |
2005-Apr-13 Wed
| 3.57
| 3.57
| ###
| 3.45
| 188,370
| 336,240
| ###
| ###
| ### |
2005-Apr-12 Tue
| 3.59
| ###
| 3.51
| 3.52
|
|
| 17.4
| 17.4
| ### |
2005-Apr-11 Mon
| 3.43
| 3.59
| ###
| 3.55
| 1,017,741
| 1,826,845
| 93.4
| 93.4
| ### |
2005-Apr-08 Fri
| 3.22
| 3.48
| 3.22
| 3.41
|
|
| 95.8
| 95.8
| ### |
2005-Apr-07 Thu
| 3.23
| 3.27
| 3.2
| 3.21
| 673,425
| 2,178,529
| ###
| ###
| ### |
2005-Apr-06 Wed
| ###
| 3.25
| ###
| 3.25
| 1,043,482
| 1,695,658
| 91.5
| 91.5
| 0.2 |
2005-Apr-05 Tue
| 3.23
| 3.27
| ###
| 3.2
|
|
| 27.9
| 27.9
| 0.2 |
2005-Apr-04 Mon
| ###
| ###
| 3.26
| 3.27
|
|
| 17.4
| 17.4
| ### |
2005-Apr-01 Fri
| ###
| 3.43
| ###
| 3.4
| 553,350
| ###
| 75.8
| 75.8
| 0.2 |
2005-Mar-31 Thu
| 3.25
| 3.42
| 3.2
| 3.27
|
|
| 68.0
| 68.0
| ### |
2005-Mar-30 Wed
| 3.28
| 3.28
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Mar-29 Tue
| 3.4
| 3.5
| ###
| 3.42
| 487,654
| ###
| ###
| ###
| 0.2 |
2005-Mar-24 Thu
| 3.48
| 3.53
| ###
| 3.4
| 866,571
| ###
| 18.2
| 18.2
| 0.2 |
2005-Mar-23 Wed
| ###
| ###
| 3.41
| 3.55
| 674,882
| 1,150,673
| 16.9
| 16.9
| ### |
2005-Mar-22 Tue
| 3.79
| 3.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| 3.8
| 3.8
| 3.76
| 3.77
| 253,440
| ###
| ###
| ###
| ### |
2005-Mar-18 Fri
| 3.76
| 3.81
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2005-Mar-17 Thu
| 3.73
| 3.8
| 3.72
| 3.76
| 685,624
| 2,577,946
| ###
| ###
| 0.3 |
2005-Mar-16 Wed
| 3.82
| ###
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2005-Mar-15 Tue
| ###
| 3.82
| ###
| 3.79
| 837,276
| ###
| 88.9
| 88.9
| ### |
2005-Mar-14 Mon
| 3.5
| 3.7
| 3.5
| ###
| 621,943
| ###
| 93.6
| 93.6
| 0.0 |
2005-Mar-11 Fri
| 3.54
| 3.57
| 3.48
| 3.5
|
|
| 22.3
| 22.3
| 0.3 |
2005-Mar-10 Thu
| ###
| 3.48
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2005-Mar-09 Wed
| 3.26
| ###
| 3.25
| ###
| 378,942
| 615,780
| 88.7
| 88.7
| 0.0 |
2005-Mar-08 Tue
| 3.25
| 3.29
| 3.21
| 3.25
| 237,353
| ###
| 68.8
| 68.8
| 0.2 |
2005-Mar-07 Mon
| 3.2
| 3.22
| ###
| 3.2
| 252,388
| 406,344
| 68.4
| 68.4
| 0.2 |
2005-Mar-04 Fri
| 3.23
| 3.25
| ###
| ###
| 900,182
| ###
| 16.2
| 16.2
| 0.0 |
2005-Mar-03 Thu
| 3.25
| 3.25
| ###
| 3.23
| 454,574
| 738,682
| ###
| ###
| ### |
2005-Mar-02 Wed
| 3.28
| 3.29
| 3.24
| 3.26
| 445,447
| 1,454,384
| ###
| ###
| 0.2 |
2005-Mar-01 Tue
| 3.25
| 3.26
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2005-Feb-28 Mon
| ###
| ###
| 3.26
| 3.27
|
|
| 16.8
| 16.8
| ### |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| 3.28
| ###
| 573,681
| ###
| 77.3
| 77.3
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| 3.21
| 3.26
|
|
| ###
| ###
| 0.2 |
2005-Feb-22 Tue
| ###
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| ###
| 3.41
| ###
| 3.25
| 627,454
| ###
| 96.8
| 96.8
| 0.2 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
| 577,641
| 0
| 15.0
| 15.0
| 0.0 |
2005-Feb-17 Thu
| 2.88
| ###
| 2.87
| ###
| 1,647,540
| ###
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| 2.87
| ###
| 2.85
| 2.85
| 187,573
| ###
| ###
| ###
| ### |
2005-Feb-15 Tue
| 2.79
| 2.89
| 2.79
| 2.85
| 269,355
| ###
| ###
| ###
| ### |
2005-Feb-14 Mon
| 2.75
| 2.81
| 2.75
| 2.8
| 217,943
| 605,881
| ###
| ###
| 0.2 |
2005-Feb-11 Fri
| 2.8
| 2.87
| 2.75
| 2.76
| 349,850
| 983,078
| ###
| ###
| 0.2 |
2005-Feb-10 Thu
| ###
| ###
| 2.74
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Feb-09 Wed
| 2.87
| ###
| 2.84
| ###
| 362,488
| ###
| 87.8
| 87.8
| 0.0 |
2005-Feb-08 Tue
| 3
| 3
| 2.81
| 2.83
| 433,783
| ###
| 4.3
| 4.3
| 0.2 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 2.88
| 3
| 2.87
| ###
| 740,648
| ###
| 88.7
| 88.7
| 0.0 |
2005-Feb-03 Thu
| 2.8
| ###
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2005-Feb-02 Wed
| 2.71
| 2.81
| 2.71
| 2.79
| 302,456
| 834,778
| 89.3
| 89.3
| ### |
2005-Feb-01 Tue
| ###
| 2.7
| ###
| 2.7
| 349,054
| 471,222
| 74.8
| 74.8
| 0.2 |
2005-Jan-31 Mon
| 2.73
| 2.74
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| 2.75
| 2.75
| ###
| 2.72
| 589,583
| 810,676
| ###
| ###
| 0.2 |
2005-Jan-27 Thu
| ###
| 2.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| 2.58
| ###
| 285,449
| 368,229
| 73.3
| 73.3
| 0.0 |
2005-Jan-21 Fri
| 2.57
| ###
| 2.57
| ###
| 1,204,029
| 1,547,177
| 84.3
| 84.3
| 0.0 |
2005-Jan-20 Thu
| 2.47
| 2.54
| 2.46
| 2.52
|
|
| ###
| ###
| ### |
2005-Jan-19 Wed
| 2.49
| 2.49
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2005-Jan-18 Tue
| 2.46
| 2.5
| 2.44
| 2.45
| 552,159
| ###
| 37.2
| 37.2
| 0.2 |
2005-Jan-17 Mon
| 2.4
| 2.46
| 2.4
| 2.44
| 424,123
| ###
| ###
| ###
| 0.2 |
2005-Jan-14 Fri
| 2.4
| 2.4
| ###
| ###
| 557,627
| 669,152
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| 2.41
| 2.45
| ###
| 2.4
|
|
| 29.5
| 29.5
| ### |
2005-Jan-12 Wed
| 2.41
| 2.41
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2005-Jan-11 Tue
| ###
| 2.48
| ###
| ###
| 1,529,971
| ###
| 81.3
| 81.3
| 0.0 |
2005-Jan-10 Mon
| 2.2
| ###
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| 2.22
| ###
| 2.2
|
|
| 88.5
| 88.5
| 0.2 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
| 482,347
| 0
| 72.8
| 72.8
| 0.0 |
2005-Jan-05 Wed
| 2.2
| 2.2
| ###
| ###
| 253,577
| ###
| 7.8
| 7.8
| 0.0 |
2005-Jan-04 Tue
| 2.24
| 2.25
| 2.21
| 2.21
| 462,277
| 1,030,877
| 19.3
| 19.3
| 0.2 |
2004-Dec-31 Fri
| ###
| 2.25
| ###
| 2.25
| 631,453
| 710,384
| 94.4
| 94.4
| ### |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 44,250
| 0
| 79.0
| 79.0
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 517,342
| 0
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
| 945,854
| 0
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
| 377,442
| 0
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
| 349,172
| 0
| 65.2
| 65.2
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 1,086,170
| 0
| 88.7
| 88.7
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| 2
| 2
| 679,853
| 679,853
| ###
| ###
| 0.1 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
| 2,430,648
| 0
| 89.4
| 89.4
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| 1.78
| 1.88
| 1.77
| 1.87
| 2,021,074
| ###
| ###
| ###
| ### |
2004-Dec-08 Wed
| ###
| ###
| 1.76
| 1.79
|
|
| 7.9
| 7.9
| 0.1 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
| 351,422
| 0
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| 2
| ###
| 426,944
| 426,944
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 413,383
| 0
| 21.1
| 21.1
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| 2
| ###
| ###
| ###
| 2,224,647
| 0
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2004-Nov-26 Fri
| ###
| 2
| ###
| ###
| 307,840
| 307,840
| 15.2
| 15.2
| 0.0 |
2004-Nov-25 Thu
| 2
| ###
| ###
| ###
| 948,871
| 0
| 16.0
| 16.0
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| 1.89
| ###
| 709,371
| 670,355
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| 1.88
| ###
| 594,822
| ###
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| 1.84
| ###
| 1.82
| ###
| 2,010,081
| 1,829,173
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| 1.76
| 1.77
| 1.74
| 1.76
|
|
| ###
| ###
| 0.1 |
2004-Nov-16 Tue
| 1.71
| 1.78
| 1.71
| 1.76
| 1,108,944
| ###
| ###
| ###
| 0.1 |
2004-Nov-15 Mon
| 1.73
| 1.73
| 1.7
| 1.71
|
|
| 21.9
| 21.9
| 0.1 |
2004-Nov-12 Fri
| 1.74
| 1.74
| 1.72
| 1.73
|
|
| ###
| ###
| ### |
2004-Nov-11 Thu
| 1.71
| 1.74
| 1.71
| 1.72
|
|
| 72.2
| 72.2
| 0.1 |
2004-Nov-10 Wed
| 1.72
| 1.72
| ###
| 1.7
| 976,422
| 839,722
| ###
| ###
| ### |
2004-Nov-09 Tue
| ###
| 1.74
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 1,379,025
| 0
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2004-Nov-03 Wed
| 1.59
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| 1.58
| 1.59
| 1,548,483
| ###
| ###
| ###
| ### |
2004-Nov-01 Mon
| 1.72
| 1.76
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2004-Oct-29 Fri
| 1.8
| 1.8
| 1.55
| 1.73
| 1,282,676
| 2,148,482
| ###
| ###
| ### |
2004-Oct-28 Thu
| ###
| ###
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-Oct-27 Wed
| ###
| ###
| 1.89
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2004-Oct-26 Tue
| 1.84
| 1.89
| 1.83
| 1.89
| 792,088
| 1,473,283
| ###
| ###
| ### |
2004-Oct-25 Mon
| 1.85
| 1.85
| 1.83
| 1.85
|
|
| 72.5
| 72.5
| 0.1 |
2004-Oct-22 Fri
| 1.82
| 1.86
| 1.82
| 1.85
| 572,144
| 1,052,744
| ###
| ###
| 0.1 |
2004-Oct-21 Thu
| 1.78
| 1.82
| 1.78
| 1.81
|
|
| ###
| ###
| ### |
2004-Oct-20 Wed
| 1.81
| 1.82
| 1.75
| 1.79
|
|
| ###
| ###
| 0.1 |
2004-Oct-19 Tue
| 1.78
| 1.82
| 1.77
| 1.81
|
|
| ###
| ###
| ### |
2004-Oct-18 Mon
| 1.81
| 1.83
| 1.74
| 1.77
|
|
| ###
| ###
| ### |
2004-Oct-15 Fri
| 1.81
| 1.82
| 1.8
| 1.8
| 537,675
| ###
| ###
| ###
| 0.1 |
2004-Oct-14 Thu
| 1.84
| 1.84
| 1.74
| 1.8
| 969,271
| ###
| 19.4
| 19.4
| 0.1 |
2004-Oct-13 Wed
| 1.84
| 1.88
| 1.84
| 1.87
| 404,320
| ###
| ###
| ###
| ### |
2004-Oct-12 Tue
| 1.88
| 1.88
| 1.84
| 1.85
|
|
| 17.2
| 17.2
| 0.1 |
2004-Oct-11 Mon
| ###
| ###
| 1.87
| 1.88
|
|
| 15.0
| 15.0
| 0.1 |
2004-Oct-08 Fri
| ###
| ###
| 1.88
| ###
| 351,675
| 330,574
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| 1.85
| ###
| 1.85
| ###
| 1,377,557
| 1,274,240
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| 1.85
| 1.86
| 1.84
| 1.85
|
|
| 70.1
| 70.1
| 0.1 |
2004-Oct-04 Mon
| 1.87
| 1.87
| 1.83
| 1.85
|
|
| 19.2
| 19.2
| 0.1 |
2004-Oct-01 Fri
| 1.85
| 1.85
| 1.84
| 1.85
| 872,270
| ###
| 70.8
| 70.8
| 0.1 |
2004-Sep-30 Thu
| 1.83
| 1.84
| 1.79
| 1.83
| 275,382
| ###
| ###
| ###
| ### |
2004-Sep-29 Wed
| 1.85
| 1.87
| 1.82
| 1.82
|
|
| 17.1
| 17.1
| ### |
2004-Sep-28 Tue
| 1.87
| 1.88
| 1.83
| 1.84
|
|
| ###
| ###
| ### |
2004-Sep-27 Mon
| 1.87
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2004-Sep-24 Fri
| 1.84
| 1.86
| 1.81
| 1.86
| 444,542
| ###
| 81.8
| 81.8
| 0.1 |
2004-Sep-23 Thu
| 1.83
| 1.89
| 1.82
| 1.84
|
|
| 73.5
| 73.5
| ### |
2004-Sep-22 Wed
| 1.78
| 1.82
| 1.78
| 1.81
| 836,783
| ###
| ###
| ###
| ### |
2004-Sep-21 Tue
| 1.82
| 1.82
| 1.72
| 1.78
|
|
| 12.9
| 12.9
| 0.1 |
2004-Sep-20 Mon
| 1.82
| 1.83
| 1.8
| 1.8
| 539,350
| 978,920
| 23.6
| 23.6
| 0.1 |
2004-Sep-17 Fri
| 1.77
| 1.83
| 1.77
| 1.83
| 537,085
| 966,753
| 89.4
| 89.4
| ### |
2004-Sep-16 Thu
| 1.72
| 1.79
| 1.72
| 1.77
|
|
| ###
| ###
| ### |
2004-Sep-15 Wed
| 1.73
| 1.73
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2004-Sep-14 Tue
| ###
| 1.72
| ###
| 1.72
|
|
| 95.9
| 95.9
| 0.1 |
2004-Sep-13 Mon
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-10 Fri
| 1.74
| 1.74
| ###
| ###
| 384,474
| ###
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| 1.72
| 1.78
| ###
| 1.74
| 662,683
| 589,787
| 80.9
| 80.9
| 0.1 |
2004-Sep-08 Wed
| 1.86
| 1.86
| 1.71
| 1.75
|
|
| 3.3
| 3.3
| 0.1 |
2004-Sep-07 Tue
| 1.89
| 1.89
| 1.83
| 1.87
|
|
| ###
| ###
| ### |
2004-Sep-06 Mon
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| 1.82
| 1.87
| 1.81
| 1.84
|
|
| ###
| ###
| ### |
2004-Sep-02 Thu
| 1.74
| 1.83
| 1.74
| 1.8
|
|
| 91.8
| 91.8
| 0.1 |
2004-Sep-01 Wed
| 1.7
| 1.73
| ###
| 1.73
|
|
| ###
| ###
| ### |
2004-Aug-31 Tue
| 1.73
| 1.73
| ###
| 1.7
| 484,153
| ###
| 17.7
| 17.7
| ### |
2004-Aug-30 Mon
| 1.8
| 1.8
| 1.75
| 1.75
|
|
| 14.2
| 14.2
| 0.1 |
2004-Aug-27 Fri
| 1.73
| 1.81
| ###
| 1.8
| 255,187
| 230,944
| ###
| ###
| 0.1 |
2004-Aug-26 Thu
| 1.8
| 1.86
| 1.74
| 1.74
| 869,447
| ###
| 8.5
| 8.5
| 0.1 |
2004-Aug-25 Wed
| 1.79
| 1.8
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-Aug-24 Tue
| 1.8
| 1.89
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2004-Aug-23 Mon
| ###
| 1.79
| ###
| 1.79
| 489,850
| ###
| 96.5
| 96.5
| 0.1 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
| 405,558
| 0
| 90.9
| 90.9
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| 1.5
| ###
| 801,288
| ###
| 5.9
| 5.9
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
| 359,171
| 0
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| 1.59
| ###
| 1.59
| ###
| 525,075
| ###
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| 1.58
| 1.59
|
|
| ###
| ###
| ### |
2004-Aug-13 Fri
| ###
| ###
| 1.59
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| 1.58
| ###
| 1.55
| 1.57
| 2,117,145
| 1,640,787
| ###
| ###
| 0.1 |
2004-Aug-10 Tue
| 1.48
| 1.54
| 1.48
| 1.53
| 2,209,927
| 3,336,989
| ###
| ###
| ### |
2004-Aug-09 Mon
| 1.46
| 1.47
| 1.46
| 1.47
|
|
| 80.5
| 80.5
| ### |
2004-Aug-06 Fri
| 1.47
| 1.48
| 1.45
| 1.46
|
|
| 28.0
| 28.0
| 0.1 |
2004-Aug-05 Thu
| 1.52
| 1.53
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2004-Aug-04 Wed
| 1.47
| 1.55
| 1.44
| 1.5
| 1,193,523
| ###
| 89.1
| 89.1
| 0.1 |
2004-Aug-03 Tue
| 1.45
| 1.5
| 1.43
| 1.47
|
|
| 83.1
| 83.1
| ### |
2004-Aug-02 Mon
| ###
| 1.45
| ###
| 1.42
| 898,124
| ###
| ###
| ###
| ### |
2004-Jul-30 Fri
| 1.29
| ###
| 1.29
| ###
| 1,940,770
| ###
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| 1.24
| 1.29
| 1.23
| 1.28
| 1,227,379
| ###
| ###
| ###
| ### |
2004-Jul-28 Wed
| 1.28
| 1.29
| 1.25
| 1.25
| 589,846
| ###
| 12.3
| 12.3
| ### |
2004-Jul-27 Tue
| 1.28
| 1.28
| 1.26
| 1.28
|
|
| ###
| ###
| ### |
2004-Jul-26 Mon
| ###
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
| 485,584
| 0
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
| 403,254
| 0
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
| 914,651
| 0
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
| 126,727
| 0
| 68.6
| 68.6
| 0.0 |
2004-Jul-16 Fri
| 1.26
| ###
| 1.26
| ###
| 556,344
| ###
| 96.9
| 96.9
| 0.0 |
2004-Jul-15 Thu
| 1.28
| 1.28
| 1.25
| 1.28
| 203,945
| ###
| 73.4
| 73.4
| ### |
2004-Jul-14 Wed
| 1.29
| ###
| ###
| 1.29
| 516,645
| 0
| ###
| ###
| 0.1 |
2004-Jul-13 Tue
| 1.43
| 1.43
| ###
| ###
| 572,479
| 409,322
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| 1.4
| 1.45
| ###
| 1.4
|
|
| 74.4
| 74.4
| ### |
2004-Jul-09 Fri
| 1.4
| 1.47
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2004-Jul-08 Thu
| ###
| 1.41
| ###
| 1.4
|
|
| ###
| ###
| ### |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2004-Jul-06 Tue
| 1.26
| ###
| 1.25
| ###
| 1,055,848
| ###
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| 1.27
| ###
| 1.21
| 1.25
|
|
| 15.5
| 15.5
| ### |
2004-Jul-02 Fri
| ###
| 1.26
| ###
| 1.24
| 978,679
| ###
| 92.9
| 92.9
| 0.1 |
2004-Jul-01 Thu
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 420,773
| 0
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2004-Jun-28 Mon
| 1.2
| 1.2
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2004-Jun-25 Fri
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 740,753
| 0
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 2,017,340
| 0
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 662,883
| 0
| 95.9
| 95.9
| 0.0 |
2004-Jun-01 Tue
| 0.87
| 0.89
| 0.87
| 0.89
|
|
| ###
| ###
| ### |
2004-May-31 Mon
| 0.85
| 0.86
| 0.85
| 0.86
|
|
| 81.6
| 81.6
| ### |
2004-May-28 Fri
| 0.85
| 0.86
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2004-May-27 Thu
| 0.85
| 0.86
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2004-May-26 Wed
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2004-May-25 Tue
| 0.87
| 0.87
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2004-May-24 Mon
| 0.86
| 0.87
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2004-May-21 Fri
| 0.89
| 0.89
| 0.87
| 0.88
|
|
| 18.0
| 18.0
| 0.1 |
2004-May-20 Thu
| 0.86
| ###
| 0.86
| 0.89
|
|
| ###
| ###
| ### |
2004-May-19 Wed
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| 74.0
| 74.0
| ### |
2004-May-18 Tue
| 0.82
| 0.85
| 0.82
| 0.83
|
|
| 83.7
| 83.7
| ### |
2004-May-17 Mon
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2004-May-14 Fri
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 75.8
| 75.8
| 0.1 |
2004-May-13 Thu
| 0.79
| 0.84
| 0.79
| 0.82
| 114,424
| 93,255
| ###
| ###
| 0.1 |
2004-May-12 Wed
| 0.78
| 0.78
| 0.76
| 0.77
|
|
| 19.2
| 19.2
| 0.1 |
2004-May-11 Tue
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 71.2
| 71.2
| 0.1 |
2004-May-10 Mon
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| 83.3
| 83.3
| 0.1 |
2004-May-07 Fri
| 0.78
| 0.8
| 0.78
| 0.8
|
|
| 90.4
| 90.4
| 0.1 |
2004-May-06 Thu
| 0.79
| 0.81
| 0.79
| 0.8
|
|
| 84.2
| 84.2
| 0.1 |
2004-May-05 Wed
| 0.8
| 0.8
| 0.78
| 0.78
| 412,644
| 325,988
| ###
| ###
| 0.1 |
2004-May-04 Tue
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| 24.5
| 24.5
| ### |
2004-May-03 Mon
| 0.78
| 0.8
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2004-Apr-30 Fri
| 0.78
| 0.79
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2004-Apr-29 Thu
| 0.79
| 0.79
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2004-Apr-28 Wed
| 0.8
| 0.8
| 0.79
| 0.8
| 108,355
| 86,142
| ###
| ###
| 0.1 |
2004-Apr-26 Mon
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2004-Apr-23 Fri
| 0.8
| 0.82
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2004-Apr-22 Thu
| 0.82
| 0.83
| 0.79
| 0.79
| 50,770
| 41,123
| 11.0
| 11.0
| ### |
2004-Apr-21 Wed
| 0.8
| 0.84
| 0.8
| 0.8
| 219,470
| ###
| ###
| ###
| 0.1 |
2004-Apr-20 Tue
| 0.84
| 0.84
| 0.79
| 0.79
| 482,145
| 392,948
| 3.7
| 3.7
| ### |
2004-Apr-19 Mon
| 0.87
| 0.89
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2004-Apr-16 Fri
| 0.77
| 0.85
| 0.77
| 0.85
|
|
| 98.7
| 98.7
| ### |
2004-Apr-15 Thu
| 0.74
| 0.76
| 0.73
| 0.75
| 585,222
| ###
| ###
| ###
| ### |
2004-Apr-14 Wed
| 0.74
| 0.74
| 0.72
| 0.73
|
|
| 22.9
| 22.9
| 0.1 |
2004-Apr-13 Tue
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2004-Apr-08 Thu
| 0.75
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2004-Apr-07 Wed
| 0.75
| 0.75
| 0.74
| 0.75
| 296,479
| 220,876
| 77.0
| 77.0
| ### |
2004-Apr-06 Tue
| 0.77
| 0.77
| 0.72
| 0.73
| 139,580
| 103,987
| ###
| ###
| 0.1 |
2004-Apr-05 Mon
| 0.75
| ###
| 0.75
| 0.77
|
|
| ###
| ###
| 0.1 |
2004-Mar-22 Mon
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| 75.5
| 75.5
| ### |
2004-Mar-11 Thu
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2004-Mar-09 Tue
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2004-Mar-05 Fri
| 3.23
| 3.25
| ###
| ###
| 900,182
| ###
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 71.3
| 71.3
| 0.0 |
2004-Feb-25 Wed
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2004-Jan-19 Mon
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| 73.6
| 73.6
| ### |
2003-Dec-31 Wed
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Dec-30 Tue
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Dec-29 Mon
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Dec-24 Wed
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Dec-23 Tue
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Dec-22 Mon
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Dec-19 Fri
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Dec-18 Thu
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Dec-17 Wed
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Dec-16 Tue
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Dec-15 Mon
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Dec-12 Fri
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2003-Dec-11 Thu
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Dec-10 Wed
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Dec-09 Tue
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Dec-08 Mon
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Dec-05 Fri
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Dec-04 Thu
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Dec-03 Wed
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Dec-02 Tue
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Dec-01 Mon
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2003-Nov-28 Fri
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Nov-27 Thu
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Nov-26 Wed
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Nov-25 Tue
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Nov-24 Mon
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Nov-21 Fri
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Nov-20 Thu
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Nov-19 Wed
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Nov-18 Tue
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Nov-17 Mon
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Nov-14 Fri
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Nov-13 Thu
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| 71.7
| 71.7
| ### |
2003-Nov-12 Wed
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Nov-11 Tue
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Nov-10 Mon
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Nov-07 Fri
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Nov-06 Thu
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Nov-05 Wed
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Nov-04 Tue
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Nov-03 Mon
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Oct-31 Fri
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Oct-30 Thu
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Oct-29 Wed
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Oct-28 Tue
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Oct-27 Mon
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2003-Oct-24 Fri
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Oct-23 Thu
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Oct-22 Wed
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Oct-21 Tue
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2003-Oct-20 Mon
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| 69.8
| 69.8
| ### |
2003-Oct-17 Fri
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2003-Oct-16 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Oct-15 Wed
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Oct-14 Tue
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Oct-13 Mon
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Oct-10 Fri
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Oct-09 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Oct-08 Wed
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Oct-07 Tue
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Oct-06 Mon
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Oct-03 Fri
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Oct-02 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Oct-01 Wed
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Sep-30 Tue
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Sep-29 Mon
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Sep-26 Fri
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Sep-25 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Sep-24 Wed
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Sep-23 Tue
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Sep-22 Mon
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Sep-19 Fri
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Sep-18 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Sep-17 Wed
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Sep-16 Tue
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2003-Sep-15 Mon
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Sep-12 Fri
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Sep-11 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Sep-10 Wed
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2003-Sep-09 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Sep-08 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Sep-05 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Sep-04 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Sep-03 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Sep-02 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Sep-01 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Aug-29 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Aug-28 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Aug-27 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Aug-26 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Aug-25 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Aug-22 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Aug-21 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Aug-20 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Aug-19 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 70.4
| 70.4
| 0.0 |
2003-Aug-18 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Aug-15 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Aug-14 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Aug-13 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Aug-12 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Aug-11 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Aug-08 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Aug-07 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Aug-06 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Aug-05 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Aug-04 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Aug-01 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Jul-31 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Jul-30 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Jul-29 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Jul-28 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Jul-25 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Jul-23 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Jul-22 Tue
| 0.42
| 0.42
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2003-Jul-21 Mon
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2003-Jul-18 Fri
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2003-Jul-17 Thu
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2003-Jul-16 Wed
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2003-Jul-15 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2003-Jul-14 Mon
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2003-Jul-11 Fri
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2003-Jul-10 Thu
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2003-Jul-09 Wed
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2003-Jul-08 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2003-Jul-07 Mon
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2003-Jul-04 Fri
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2003-Jul-03 Thu
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2003-Jul-02 Wed
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2003-Jul-01 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2003-Jun-30 Mon
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2003-Jun-27 Fri
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2003-Jun-25 Wed
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2003-Jun-24 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2003-Jun-23 Mon
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 72.4
| 72.4
| ### |
2003-Jun-20 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Jun-19 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Jun-18 Wed
| 0.5
| 0.5
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2003-Jun-16 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2003-Jun-13 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2003-Jun-12 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2003-Jun-11 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2003-Jun-10 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2003-Jun-05 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2003-Jun-04 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2003-Jun-03 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2003-Jun-02 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2003-May-30 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2003-May-29 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2003-May-28 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2003-May-27 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2003-May-26 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2003-May-23 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2003-May-22 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2003-May-21 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2003-May-20 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2003-May-19 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2003-May-16 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 72.3
| 72.3
| 0.0 |
2003-May-15 Thu
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2003-May-14 Wed
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2003-May-13 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2003-May-12 Mon
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2003-May-09 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2003-May-08 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-May-07 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 70.6
| 70.6
| ### |
2003-May-06 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2003-May-05 Mon
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2003-May-02 Fri
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2003-May-01 Thu
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2003-Apr-30 Wed
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2003-Apr-29 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2003-Apr-28 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Apr-23 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Apr-22 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Apr-17 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Apr-16 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Apr-15 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Apr-14 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Apr-11 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Apr-10 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Apr-09 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Apr-08 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Apr-07 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 146
| 80
| 64.3
| 64.3
| ### |
2003-Apr-04 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Apr-03 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Apr-02 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Apr-01 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Mar-31 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Mar-28 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Mar-27 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Mar-26 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2003-Mar-25 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2003-Mar-24 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2003-Mar-21 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2003-Mar-20 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2003-Mar-19 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2003-Mar-18 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2003-Mar-17 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2003-Mar-14 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2003-Mar-13 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2003-Mar-12 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2003-Mar-11 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2003-Mar-10 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2003-Mar-07 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2003-Mar-06 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2003-Mar-05 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2003-Mar-04 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2003-Mar-03 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2003-Feb-28 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2003-Feb-27 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2003-Feb-26 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2003-Feb-25 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2003-Feb-24 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 3,353
| 2,347
| ###
| ###
| ### |
2003-Feb-21 Fri
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2003-Feb-20 Thu
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2003-Feb-19 Wed
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2003-Feb-18 Tue
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2003-Feb-17 Mon
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2003-Feb-14 Fri
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2003-Feb-13 Thu
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2003-Feb-12 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2003-Feb-11 Tue
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2003-Feb-10 Mon
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2003-Feb-07 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Feb-06 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Feb-05 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Feb-04 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Feb-03 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Jan-31 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Jan-30 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Jan-29 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Jan-28 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Jan-24 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Jan-23 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Jan-22 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Jan-21 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Jan-20 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Jan-17 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Jan-16 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Jan-15 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Jan-14 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 3,880
| ###
| 69.7
| 69.7
| ### |
2003-Jan-13 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Jan-10 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Jan-09 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Jan-08 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Jan-07 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2003-Jan-06 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Jan-03 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2003-Jan-02 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2002-Dec-31 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2002-Dec-30 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2002-Dec-27 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2002-Dec-24 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2002-Dec-23 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2002-Dec-20 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2002-Dec-19 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2002-Dec-18 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2002-Dec-17 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2002-Dec-16 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2002-Dec-13 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2002-Dec-12 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2002-Dec-11 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2002-Dec-10 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2002-Dec-09 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2002-Dec-06 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2002-Dec-05 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2002-Dec-04 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2002-Dec-03 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2002-Dec-02 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2002-Nov-29 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2002-Nov-28 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2002-Nov-27 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2002-Nov-26 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 12,147
| 6,073
| 75.4
| 75.4
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| 0.58
| 0.58
| 33,247
| 9,641
| 5.2
| 5.2
| ### |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|