End of day Prices (full format), 600 Days for (GDM) GREAT DIVIDE MINING LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2024-Apr-18 Thu
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2024-Apr-17 Wed
| 0.285
| 0.285
| 0.285
| 0.285
| 3,189
| ###
| ###
| ###
| ### |
2024-Apr-16 Tue
| 0.2775
| 0.2775
| 0.2775
| 0.2775
| 0
|
|
|
| ### |
2024-Apr-15 Mon
| 0.29
| 0.29
| 0.26
| 0.2775
| 82,951
| ###
| ###
| ###
| ### |
2024-Apr-12 Fri
| 0.27
| 0.285
| 0.27
| 0.275
| 6,945
| 1,927
| 79.2
| 79.2
| ### |
2024-Apr-11 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 59.9
| 59.9
| ### |
2024-Apr-10 Wed
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2024-Apr-09 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2024-Apr-08 Mon
| 0.29
| 0.29
| 0.29
| 0.29
| 9,329
| ###
| ###
| ###
| ### |
2024-Apr-05 Fri
| 0.27
| 0.29
| 0.26
| 0.29
|
|
| ###
| ###
| ### |
2024-Apr-04 Thu
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2024-Apr-03 Wed
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2024-Apr-02 Tue
| 0.275
| 0.275
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2024-Mar-28 Thu
| 0.28
| 0.28
| ###
| 0.275
|
|
| ###
| ###
| ### |
2024-Mar-27 Wed
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| 18.1
| 18.1
| ### |
2024-Mar-26 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2024-Mar-25 Mon
| 0.275
| 0.28
| 0.275
| 0.275
| 42,740
| ###
| 68.9
| 68.9
| ### |
2024-Mar-22 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2024-Mar-21 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 61.3
| 61.3
| ### |
2024-Mar-20 Wed
| 0.28
| 0.28
| 0.26
| 0.28
| 12,370
| ###
| 71.9
| 71.9
| ### |
2024-Mar-19 Tue
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 0.27
| 0.27
| ###
| 0.27
| 20,484
| ###
| ###
| ###
| ### |
2024-Mar-15 Fri
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| 20.3
| 20.3
| ### |
2024-Mar-14 Thu
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 69.3
| 69.3
| ### |
2024-Mar-13 Wed
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2024-Mar-12 Tue
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2024-Mar-11 Mon
| 0.285
| 0.285
| 0.285
| 0.285
| 36,875
| ###
| 73.0
| 73.0
| ### |
2024-Mar-08 Fri
| 0.2925
| ###
| 0.285
| 0.285
| 73,046
| ###
| 16.5
| 16.5
| ### |
2024-Mar-07 Thu
| 0.27
| ###
| 0.27
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 0.275
| 0.275
| 0.27
| 0.27
| 15,873
| 4,325
| 21.0
| 21.0
| ### |
2024-Mar-05 Tue
| 0.285
| ###
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2024-Mar-04 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 68.2
| 68.2
| ### |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-29 Thu
| 0.285
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-16 Fri
| 0.285
| ###
| 0.275
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2024-Feb-15 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2024-Feb-14 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 64.9
| 64.9
| ### |
2024-Feb-13 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2024-Feb-12 Mon
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| 14.6
| 14.6
| ### |
2024-Feb-09 Fri
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2024-Feb-08 Thu
| ###
| ###
| 0.29
| 0.29
| 66,040
| 9,575
| ###
| ###
| ### |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 24,655
| 0
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
| 33,873
| 0
| 22.6
| 22.6
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| 781
| 0
| 76.6
| 76.6
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 430,882
| 0
| 7.7
| 7.7
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 191,242
| 0
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 42,789
| 0
| 83.5
| 83.5
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 46,347
| 0
| 77.3
| 77.3
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-29 Fri
| 0.29
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| 0.285
| 0.285
| 25,785
| 3,674
| 1.8
| 1.8
| ### |
2023-Dec-27 Wed
| ###
| ###
| 0.285
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 16,483
| 0
| 69.3
| 69.3
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| 160,648
| 0
| 19.5
| 19.5
| 0.0 |
2023-Dec-19 Tue
| 0.29
| ###
| 0.28
| ###
| 215,324
| 30,145
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| 0.29
| ###
| 15,175
| ###
| 67.3
| 67.3
| 0.0 |
2023-Dec-15 Fri
| 0.275
| 0.285
| 0.275
| 0.28
| 67,846
| ###
| ###
| ###
| ### |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 54,780
| 0
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2023-Dec-12 Tue
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| 0.29
| ###
| 0.275
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| 0.28
| 0.28
| 0.26
| 0.28
|
|
| 67.4
| 67.4
| ### |
2023-Dec-06 Wed
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 58.5
| 58.5
| ### |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 68,259
| 0
| 80.7
| 80.7
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 20,129
| 0
| 15.6
| 15.6
| 0.0 |
2023-Nov-30 Thu
| 0.28
| ###
| 0.28
| ###
| 368,152
| 51,541
| 98.1
| 98.1
| 0.0 |
2023-Nov-29 Wed
| 0.28
| 0.28
| 0.27
| 0.27
| 22,522
| ###
| 12.8
| 12.8
| ### |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-27 Mon
| 0.28
| 0.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 0.28
| 0.28
| ###
| 0.28
|
|
| 67.8
| 67.8
| ### |
2023-Nov-23 Thu
| 0.28
| 0.28
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2023-Nov-22 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 8,656
| 2,423
| 72.7
| 72.7
| ### |
2023-Nov-21 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 9,923
| 2,679
| ###
| ###
| ### |
2023-Nov-20 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2023-Nov-17 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2023-Nov-16 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 1,875
| 525
| 73.1
| 73.1
| ### |
2023-Nov-15 Wed
| 0.27
| 0.28
| 0.26
| 0.28
|
|
| 88.2
| 88.2
| ### |
2023-Nov-14 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2023-Nov-13 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2023-Nov-10 Fri
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| 89.4
| 89.4
| ### |
2023-Nov-09 Thu
| 0.27
| 0.27
| 0.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 0.27
| 0.27
| 0.27
| 0.27
| 128
| ###
| ###
| ###
| ### |
2023-Nov-07 Tue
| 0.28
| 0.28
| 0.27
| 0.27
| 37,649
| 10,353
| ###
| ###
| ### |
2023-Nov-06 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2023-Nov-03 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2023-Nov-02 Thu
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| 18.4
| 18.4
| ### |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| 71,628
| 0
| 96.7
| 96.7
| 0.0 |
2023-Oct-20 Fri
| 0.28
| 0.29
| 0.25
| 0.28
| 103,929
| ###
| ###
| ###
| ### |
2023-Oct-19 Thu
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| 22.2
| 22.2
| 0.0 |
2023-Oct-18 Wed
| 0.29
| 0.29
| ###
| ###
| 37,050
| 5,372
| 3.4
| 3.4
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-13 Fri
| 0.28
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 32,847
| 0
| 62.7
| 62.7
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| 6,453
| 0
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| 0.325
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| 0.28
| 0.28
| 49,180
| 6,885
| 2.2
| 2.2
| ### |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 7,182
| 0
| 68.1
| 68.1
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| 0.28
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2023-Sep-22 Fri
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2023-Sep-21 Thu
| 0.275
| 0.275
| 0.275
| 0.275
| 16,429
| ###
| ###
| ###
| ### |
2023-Sep-20 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2023-Sep-19 Tue
| 0.25
| 0.28
| 0.25
| 0.28
|
|
| 98.2
| 98.2
| ### |
2023-Sep-18 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| 0.28
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 12,372
| ###
| ###
| ###
| ### |
2023-Sep-11 Mon
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2023-Sep-07 Thu
| 0.25
| 0.28
| 0.25
| 0.255
| 136,689
| 36,222
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| 0.28
| 0.28
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 0.28
| 0.28
| 0.255
| 0.28
| 87,376
| 23,373
| 69.7
| 69.7
| ### |
2023-Sep-04 Mon
| 0.28
| 0.29
| ###
| 0.28
| 107,242
| 15,550
| 70.2
| 70.2
| ### |
2023-Sep-01 Fri
| 0.28
| ###
| 0.275
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| 0.28
| 0.28
| 0.27
| 0.28
| 32,624
| 8,971
| 67.1
| 67.1
| ### |
2023-Aug-30 Wed
| 0.27
| 0.28
| 0.26
| 0.28
|
|
| 88.5
| 88.5
| ### |
2023-Aug-29 Tue
| 0.28
| 0.28
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2023-Aug-28 Mon
| ###
| ###
| 0.255
| 0.29
|
|
| 22.5
| 22.5
| ### |
2023-Aug-25 Fri
| 0.21
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
| 139,370
| 0
| 15.1
| 15.1
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| 0.645
| ###
| ###
| ###
| 498,159
| 0
| 34.1
| 34.1
| 0.0 |
2007-Nov-28 Wed
| 0.625
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| 0.645
|
|
| 84.3
| 84.3
| ### |
2007-Nov-26 Mon
| 0.645
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
| 350,585
| 0
| 10.0
| 10.0
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
| 794,952
| 0
| 25.3
| 25.3
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| 0.53
| 0.53
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| 0.53
| ###
| 0.525
| 541,650
| ###
| 83.5
| 83.5
| 0.0 |
2007-Nov-16 Fri
| 0.52
| 0.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| 0.52
| 0.52
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| 0.52
| 0.525
| 0.52
| 0.525
| 26,520
| 13,856
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| 0.53
| 0.53
| 0.51
| 0.53
|
|
| 67.6
| 67.6
| 0.0 |
2007-Nov-12 Mon
| 0.55
| 0.55
| ###
| 0.525
| 684,448
| 188,223
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 0.525
| 0.54
| 0.525
| 0.54
|
|
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| 0.55
| 0.55
| 0.52
| 0.52
| 235,928
| 126,221
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| 0.54
| 0.55
| 0.54
| 0.55
| 164,372
| 89,582
| 81.3
| 81.3
| ### |
2007-Nov-06 Tue
| 0.54
| 0.545
| 0.525
| 0.54
| 179,827
| ###
| 64.9
| 64.9
| 0.0 |
2007-Nov-05 Mon
| 0.52
| 0.55
| 0.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| 0.5
| 0.525
| 0.5
| 0.525
|
|
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| 0.48
| ###
| 0.48
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 0.485
| 0.485
| 0.48
| 0.48
| 153,171
| ###
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| 0.49
| 0.49
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| 0.485
| 0.49
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2007-Oct-25 Thu
| 0.49
| 0.5
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| 0.49
| 0.5
| 0.485
| 0.5
|
|
| 86.7
| 86.7
| 0.0 |
2007-Oct-23 Tue
| 0.49
| ###
| 0.49
| 0.49
|
|
| 60.6
| 60.6
| ### |
2007-Oct-22 Mon
| 0.5
| 0.5
| 0.49
| 0.49
| 110,125
| ###
| ###
| ###
| ### |
2007-Oct-19 Fri
| ###
| 0.51
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2007-Oct-18 Thu
| ###
| ###
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 0.5
| ###
| 0.5
| 0.5
| 76,050
| ###
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| 0.5
| 0.51
| 0.5
| 0.5
|
|
| 66.6
| 66.6
| 0.0 |
2007-Oct-15 Mon
| 0.5
| 0.5
| 0.49
| ###
| 119,750
| 59,276
| 33.3
| 33.3
| 0.0 |
2007-Oct-12 Fri
| 0.51
| ###
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 16.1
| 16.1
| 0.0 |
2007-Oct-10 Wed
| 0.5
| 0.51
| 0.5
| 0.5
| 208,480
| 105,282
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| 0.51
| 0.51
| 0.5
| 0.5
| 235,479
| ###
| 18.1
| 18.1
| 0.0 |
2007-Oct-08 Mon
| 0.5
| 0.52
| 0.5
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| 0.5
| 285,280
| 0
| ###
| ###
| 0.0 |
2007-Oct-04 Thu
| ###
| 0.53
| ###
| 0.52
|
|
| 80.3
| 80.3
| 0.0 |
2007-Oct-03 Wed
| 0.5
| 0.5
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2007-Oct-02 Tue
| 0.5
| ###
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 0.51
| 0.51
| 0.5
| 0.5
| 155,989
| 78,774
| 17.6
| 17.6
| 0.0 |
2007-Sep-28 Fri
| 0.51
| 0.51
| 0.5
| 0.5
| 163,250
| 82,441
| 16.4
| 16.4
| 0.0 |
2007-Sep-27 Thu
| 0.5
| 0.51
| 0.5
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| 0.5
| 639,587
| 0
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 0.475
| ###
| 0.475
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| 0.47
| 0.51
| 0.47
| 0.51
| 147,270
| ###
| 95.9
| 95.9
| ### |
2007-Sep-21 Fri
| 0.475
| 0.475
| 0.47
| 0.47
| 39,550
| 18,687
| ###
| ###
| ### |
2007-Sep-20 Thu
| 0.5
| 0.5
| 0.475
| 0.475
|
|
| 6.1
| 6.1
| ### |
2007-Sep-19 Wed
| 0.48
| 0.5
| 0.475
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| 0.48
| 0.485
| 0.47
| 0.475
| 111,250
| 53,121
| ###
| ###
| ### |
2007-Sep-17 Mon
| ###
| 0.5
| 0.49
| 0.49
|
|
| 28.2
| 28.2
| ### |
2007-Sep-14 Fri
| 0.48
| 0.49
| 0.48
| 0.49
|
|
| 80.8
| 80.8
| ### |
2007-Sep-13 Thu
| 0.5
| 0.5
| 0.47
| 0.47
|
|
| 4.3
| 4.3
| ### |
2007-Sep-12 Wed
| 0.53
| 0.53
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| 0.5
| 0.53
| 0.5
| 0.52
|
|
| 92.6
| 92.6
| 0.0 |
2007-Sep-10 Mon
| 0.5
| 0.5
| ###
| 0.5
| 194,952
| ###
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 0.455
| 0.49
| 0.455
| 0.49
| 503,724
| ###
| 96.3
| 96.3
| ### |
2007-Sep-06 Thu
| 0.45
| 0.47
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| 0.475
| 0.485
| ###
| ###
| 128,587
| 31,182
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 68.0
| 68.0
| 0.0 |
2007-Sep-03 Mon
| 0.46
| 0.46
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| 0.48
| 0.48
| 0.45
| 0.47
| 162,656
| ###
| ###
| ###
| ### |
2007-Aug-30 Thu
| 0.49
| ###
| 0.47
| 0.47
| 71,750
| ###
| 10.0
| 10.0
| ### |
2007-Aug-29 Wed
| 0.48
| 0.485
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2007-Aug-28 Tue
| 0.5
| 0.5
| 0.47
| 0.47
|
|
| 3.5
| 3.5
| ### |
2007-Aug-27 Mon
| 0.49
| 0.51
| 0.49
| 0.51
|
|
| 88.8
| 88.8
| ### |
2007-Aug-24 Fri
| 0.5
| 0.5
| 0.48
| 0.48
| 155,375
| ###
| 9.8
| 9.8
| 0.0 |
2007-Aug-23 Thu
| 0.5
| 0.5
| 0.48
| 0.48
|
|
| 9.5
| 9.5
| 0.0 |
2007-Aug-22 Wed
| 0.5
| 0.5
| 0.47
| 0.47
|
|
| 6.6
| 6.6
| ### |
2007-Aug-21 Tue
| 0.5
| 0.5
| 0.47
| 0.48
|
|
| 14.0
| 14.0
| 0.0 |
2007-Aug-20 Mon
| ###
| 0.53
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 0.5
| 0.51
| 0.45
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 0.51
| 0.51
| 0.44
| 0.5
|
|
| 46.8
| 46.8
| 0.0 |
2007-Aug-15 Wed
| 0.53
| 0.53
| 0.48
| 0.52
|
|
| 56.3
| 56.3
| 0.0 |
2007-Aug-14 Tue
| 0.56
| 0.57
| 0.55
| 0.55
|
|
| 35.1
| 35.1
| ### |
2007-Aug-13 Mon
| 0.575
| 0.58
| 0.575
| 0.58
| 16,423
| 9,484
| 76.9
| 76.9
| ### |
2007-Aug-10 Fri
| 0.59
| ###
| 0.575
| 0.58
|
|
| 29.0
| 29.0
| ### |
2007-Aug-09 Thu
| ###
| ###
| 0.59
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
| 76,984
| 0
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 313,983
| 0
| 93.5
| 93.5
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
| 347,259
| 0
| 26.7
| 26.7
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| 0.625
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
| 113,675
| 0
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| 0.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| 0.685
| ###
| ###
| 0.685
|
|
| 75.5
| 75.5
| 0.0 |
2007-Jul-25 Wed
| 0.675
| ###
| 0.675
| 0.685
| 105,881
| ###
| 80.4
| 80.4
| 0.0 |
2007-Jul-24 Tue
| ###
| 0.7
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2007-Jul-23 Mon
| ###
| 0.7
| ###
| ###
| 322,977
| 113,041
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 0.73
| 0.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| 0.72
| 0.75
| 0.71
| 0.73
|
|
| ###
| ###
| 0.1 |
2007-Jul-18 Wed
| ###
| 0.71
| ###
| 0.71
|
|
| 97.6
| 97.6
| ### |
2007-Jul-17 Tue
| 0.625
| ###
| 0.625
| ###
| 50,728
| 15,852
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| 0.655
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| 0.655
| ###
| 0.655
| 709,950
| ###
| ###
| ###
| ### |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| 0.625
| ###
| 494,372
| ###
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| 0.675
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 338,127
| 0
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 1,688,621
| 0
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 0.575
| 0.58
| 0.57
| 0.57
| 47,649
| ###
| ###
| ###
| ### |
2007-Jul-03 Tue
| ###
| ###
| 0.575
| 0.575
|
|
| ###
| ###
| ### |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
| 82,940
| 0
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
| 476,955
| 0
| 22.5
| 22.5
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
| 48,750
| 0
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| 0.59
| 0.59
| 149,750
| 44,176
| 10.6
| 10.6
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 152,350
| 0
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| 0.585
| 0.585
| 79,921
| 23,376
| 14.8
| 14.8
| ### |
2007-Jun-21 Thu
| ###
| ###
| 0.59
| 0.59
| 32,348
| 9,542
| 20.2
| 20.2
| 0.0 |
2007-Jun-20 Wed
| 0.59
| ###
| 0.58
| ###
| 381,984
| 110,775
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| 0.625
| ###
| ###
| 268,872
| 84,022
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| 0.625
| 0.655
| 0.625
| 0.655
| 277,275
| 177,456
| ###
| ###
| ### |
2007-Jun-06 Wed
| ###
| ###
| 0.59
| ###
| 304,121
| ###
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| 0.58
| ###
| 181,275
| ###
| 75.0
| 75.0
| 0.0 |
2007-Jun-04 Mon
| 0.585
| 0.59
| 0.58
| 0.59
| 217,521
| 127,249
| 74.3
| 74.3
| 0.0 |
2007-Jun-01 Fri
| 0.59
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2007-May-31 Thu
| ###
| 0.59
| ###
| 0.59
| 140,627
| 41,484
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| 0.57
| 0.55
| 0.55
| 89,321
| ###
| ###
| ###
| ### |
2007-May-29 Tue
| 0.585
| 0.59
| 0.57
| 0.59
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| 0.58
| 0.59
| 0.555
| 0.58
|
|
| ###
| ###
| ### |
2007-May-25 Fri
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2007-May-24 Thu
| ###
| ###
| ###
| ###
| 74,850
| 0
| 26.8
| 26.8
| 0.0 |
2007-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
| 147,271
| 0
| 89.0
| 89.0
| 0.0 |
2007-May-21 Mon
| ###
| 0.625
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2007-May-16 Wed
| ###
| 0.645
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-14 Mon
| 0.625
| ###
| ###
| ###
| 131,349
| 0
| ###
| ###
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
| 305,950
| 0
| 88.1
| 88.1
| 0.0 |
2007-May-09 Wed
| ###
| ###
| ###
| ###
| 26,441
| 0
| 28.4
| 28.4
| 0.0 |
2007-May-08 Tue
| 0.585
| ###
| 0.585
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2007-May-07 Mon
| ###
| ###
| 0.58
| 0.58
| 148,629
| ###
| ###
| ###
| ### |
2007-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| 0.625
| ###
| ###
| 86,527
| ###
| ###
| ###
| 0.0 |
2007-May-02 Wed
| 0.625
| ###
| ###
| ###
| 82,547
| 0
| 18.6
| 18.6
| 0.0 |
2007-May-01 Tue
| 0.645
| 0.645
| 0.625
| 0.625
|
|
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| 0.645
|
|
| 71.8
| 71.8
| ### |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
| 110,774
| 0
| 26.5
| 26.5
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| 0.625
| 0.625
| ###
| ###
| 84,273
| ###
| ###
| ###
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| 0.645
|
|
| 28.2
| 28.2
| ### |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
| 82,248
| 0
| 76.6
| 76.6
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Apr-17 Tue
| 0.7
| 0.7
| ###
| ###
| 171,349
| 59,972
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| 0.7
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Apr-13 Fri
| ###
| 0.71
| ###
| ###
| 185,149
| 65,727
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| 0.645
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2007-Apr-11 Wed
| ###
| 0.675
| ###
| 0.675
| 352,050
| ###
| 84.3
| 84.3
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
| 526,375
| 0
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
| 164,426
| 0
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| 0.585
| ###
| 0.58
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| 0.59
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
| 73,825
| 0
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
| 86,524
| 0
| 17.3
| 17.3
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2007-Mar-27 Tue
| ###
| 0.625
| ###
| 0.625
|
|
| 93.2
| 93.2
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| ###
| 0.625
| ###
| 0.625
|
|
| 84.9
| 84.9
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
| 136,459
| 0
| 13.6
| 13.6
| 0.0 |
2007-Mar-20 Tue
| 0.645
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| 0.645
| 0.625
| ###
| 149,581
| 94,983
| 68.1
| 68.1
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
| 170,753
| 0
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
| 304,947
| 0
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
| 92,973
| 0
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| 0.59
| ###
| 0.59
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| 0.58
| ###
| 361,579
| 104,857
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
| 192,327
| 0
| 20.2
| 20.2
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2007-Mar-06 Tue
| 0.575
| 0.59
| 0.57
| 0.59
| 66,541
| ###
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| 0.575
| 0.575
|
|
| ###
| ###
| ### |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
| 135,070
| 0
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| 0.655
| ###
| ###
| 329,587
| ###
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2007-Feb-27 Tue
| 0.675
| 0.675
| ###
| ###
| 179,158
| ###
| 37.5
| 37.5
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| 0.675
| ###
| 252,147
| ###
| 18.0
| 18.0
| 0.0 |
2007-Feb-23 Fri
| ###
| 0.685
| ###
| 0.685
| 45,820
| ###
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| 0.685
| 0.685
| ###
| ###
| 116,489
| ###
| 29.5
| 29.5
| 0.0 |
2007-Feb-21 Wed
| 0.7
| 0.7
| 0.685
| 0.685
|
|
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| 0.71
| 223,940
| 0
| 32.8
| 32.8
| ### |
2007-Feb-19 Mon
| 0.72
| 0.72
| ###
| ###
| 514,647
| 185,272
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| 0.71
| 0.72
| ###
| 0.72
| 453,689
| 163,328
| ###
| ###
| ### |
2007-Feb-15 Thu
| 0.7
| 0.71
| ###
| 0.7
|
|
| 69.0
| 69.0
| ### |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2007-Feb-13 Tue
| ###
| 0.71
| 0.675
| 0.7
| 222,220
| 153,887
| ###
| ###
| ### |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
| 751,472
| 0
| 93.4
| 93.4
| 0.0 |
2007-Feb-09 Fri
| ###
| 0.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| 0.655
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
| 331,025
| 0
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
| 120,774
| 0
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2007-Feb-02 Fri
| 0.72
| 0.72
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2007-Feb-01 Thu
| ###
| 0.73
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Jan-30 Tue
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Jan-25 Thu
| 0.71
| 0.71
| ###
| ###
| 256,580
| 91,085
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 0.71
| 0.77
| 0.71
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 999,582
| 0
| 99.2
| 99.2
| 0.0 |
2007-Jan-22 Mon
| 0.585
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| 0.585
| ###
| 0.58
| 0.58
|
|
| 24.4
| 24.4
| ### |
2007-Jan-18 Thu
| 0.59
| 0.59
| 0.59
| 0.59
| 45,729
| 26,980
| 68.4
| 68.4
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| 0.57
| ###
| 0.56
| ###
| 297,583
| 83,323
| 97.7
| 97.7
| 0.0 |
2007-Jan-15 Mon
| 0.58
| 0.59
| 0.57
| 0.59
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2007-Jan-11 Thu
| 0.585
| 0.585
| 0.57
| 0.575
|
|
| ###
| ###
| ### |
2007-Jan-10 Wed
| 0.59
| 0.59
| 0.585
| 0.585
|
|
| 38.1
| 38.1
| ### |
2007-Jan-09 Tue
| ###
| ###
| 0.59
| 0.59
| 236,025
| 69,627
| 18.8
| 18.8
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2007-Jan-04 Thu
| 0.645
| 0.645
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2007-Jan-03 Wed
| 0.655
| ###
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2006-Dec-28 Thu
| 0.575
| ###
| 0.575
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| 0.555
| 0.57
| 0.555
| 0.57
| 11,880
| 6,682
| ###
| ###
| ### |
2006-Dec-22 Fri
| 0.55
| 0.56
| 0.55
| 0.555
| 217,850
| ###
| ###
| ###
| ### |
2006-Dec-21 Thu
| 0.55
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2006-Dec-20 Wed
| 0.54
| 0.555
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| 0.54
| 0.56
| 0.54
| 0.545
|
|
| 77.9
| 77.9
| 0.0 |
2006-Dec-18 Mon
| 0.53
| 0.54
| 0.525
| 0.53
| 224,376
| 119,480
| 66.3
| 66.3
| 0.0 |
2006-Dec-15 Fri
| 0.54
| 0.54
| 0.525
| 0.54
| 200,325
| 106,673
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| 0.56
| ###
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2006-Dec-13 Wed
| 0.56
| 0.57
| 0.545
| 0.55
|
|
| 18.5
| 18.5
| ### |
2006-Dec-12 Tue
| 0.57
| 0.57
| 0.55
| 0.55
|
|
| 10.4
| 10.4
| ### |
2006-Dec-11 Mon
| 0.56
| 0.57
| 0.56
| 0.56
|
|
| 67.3
| 67.3
| ### |
2006-Dec-08 Fri
| 0.58
| 0.59
| 0.56
| 0.56
|
|
| 9.4
| 9.4
| ### |
2006-Dec-07 Thu
| 0.56
| 0.57
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
2006-Dec-06 Wed
| 0.555
| 0.56
| 0.54
| 0.56
|
|
| 75.4
| 75.4
| ### |
2006-Dec-05 Tue
| 0.555
| 0.56
| 0.54
| 0.555
|
|
| ###
| ###
| ### |
2006-Dec-04 Mon
| ###
| 0.575
| 0.555
| 0.555
|
|
| ###
| ###
| ### |
2006-Dec-01 Fri
| 0.59
| 0.59
| 0.56
| 0.56
| 107,422
| ###
| 4.6
| 4.6
| ### |
2006-Nov-30 Thu
| 0.56
| 0.59
| 0.55
| 0.575
|
|
| ###
| ###
| ### |
2006-Nov-29 Wed
| 0.55
| 0.57
| 0.55
| 0.56
| 265,448
| 148,650
| 77.6
| 77.6
| ### |
2006-Nov-28 Tue
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| 21.9
| 21.9
| ### |
2006-Nov-27 Mon
| 0.55
| 0.57
| 0.54
| 0.56
|
|
| ###
| ###
| ### |
2006-Nov-24 Fri
| 0.54
| 0.545
| 0.54
| 0.54
| 93,081
| ###
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 16.0
| 16.0
| 0.0 |
2006-Nov-22 Wed
| 0.55
| 0.55
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 64.5
| 64.5
| ### |
2006-Nov-20 Mon
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 86.7
| 86.7
| ### |
2006-Nov-17 Fri
| 0.52
| 0.53
| 0.52
| 0.525
|
|
| ###
| ###
| 0.0 |
2006-Nov-16 Thu
| 0.525
| 0.55
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 0.53
| 0.55
| 0.51
| 0.52
| 236,954
| 125,585
| 19.0
| 19.0
| 0.0 |
2006-Nov-14 Tue
| 0.55
| 0.55
| ###
| ###
| 142,256
| 39,120
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| 0.555
| 0.555
| 0.53
| 0.53
|
|
| 9.2
| 9.2
| 0.0 |
2006-Nov-10 Fri
| 0.575
| 0.575
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2006-Nov-09 Thu
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| 84.8
| 84.8
| ### |
2006-Nov-08 Wed
| ###
| ###
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2006-Nov-07 Tue
| ###
| ###
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| 0.58
| ###
| 0.58
| 0.58
|
|
| 63.9
| 63.9
| ### |
2006-Nov-03 Fri
| 0.525
| 0.57
| 0.525
| 0.57
|
|
| 96.9
| 96.9
| ### |
2006-Nov-02 Thu
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| 81.7
| 81.7
| 0.0 |
2006-Nov-01 Wed
| 0.525
| ###
| 0.52
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2006-Oct-31 Tue
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| 20.0
| 20.0
| 0.0 |
2006-Oct-30 Mon
| 0.52
| 0.54
| 0.52
| 0.53
|
|
| 82.3
| 82.3
| 0.0 |
2006-Oct-27 Fri
| 0.53
| 0.53
| 0.525
| 0.525
|
|
| 27.0
| 27.0
| 0.0 |
2006-Oct-26 Thu
| 0.52
| 0.53
| 0.52
| 0.525
|
|
| 73.4
| 73.4
| 0.0 |
2006-Oct-25 Wed
| 0.51
| 0.55
| 0.51
| 0.52
| 194,175
| ###
| 82.8
| 82.8
| 0.0 |
2006-Oct-24 Tue
| 0.525
| 0.54
| 0.5
| 0.5
| 225,745
| 117,387
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| 0.56
| 0.56
| 0.525
| 0.525
| 111,255
| 60,355
| 3.7
| 3.7
| 0.0 |
2006-Oct-20 Fri
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2006-Oct-19 Thu
| 0.545
| 0.545
| 0.545
| 0.545
|
|
| 71.0
| 71.0
| 0.0 |
2006-Oct-18 Wed
| ###
| 0.55
| ###
| 0.55
|
|
| ###
| ###
| ### |
2006-Oct-17 Tue
| 0.54
| 0.55
| 0.525
| 0.525
| 208,250
| ###
| 14.3
| 14.3
| 0.0 |
2006-Oct-16 Mon
| 0.54
| 0.54
| 0.525
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| 0.54
| ###
| 0.54
|
|
| 75.1
| 75.1
| 0.0 |
2006-Oct-12 Thu
| 0.545
| 0.545
| 0.54
| 0.54
|
|
| 25.5
| 25.5
| 0.0 |
2006-Oct-11 Wed
| ###
| 0.55
| ###
| 0.53
| 182,647
| 50,227
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| 0.5
| 0.51
| 0.49
| 0.51
| 130,988
| ###
| ###
| ###
| ### |
2006-Oct-09 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| 0.5
| 0.49
| 0.5
| 213,748
| ###
| 75.2
| 75.2
| 0.0 |
2006-Oct-05 Thu
| 0.48
| 0.49
| 0.46
| 0.49
|
|
| ###
| ###
| ### |
2006-Oct-04 Wed
| 0.46
| 0.47
| 0.46
| 0.47
| 55,978
| 26,029
| 88.1
| 88.1
| ### |
2006-Oct-03 Tue
| ###
| ###
| 0.46
| 0.46
| 74,581
| 17,153
| 22.7
| 22.7
| 0.0 |
2006-Oct-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-29 Fri
| 0.5
| 0.5
| 0.455
| 0.455
| 205,928
| ###
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| 0.49
| 0.5
| 0.48
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 0.5
| 0.5
| 0.48
| 0.48
|
|
| 7.3
| 7.3
| 0.0 |
2006-Sep-25 Mon
| 0.5
| 0.5
| 0.49
| 0.49
|
|
| 14.7
| 14.7
| ### |
2006-Sep-22 Fri
| 0.45
| ###
| 0.45
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 0.47
| 0.485
| 0.44
| 0.45
|
|
| 6.8
| 6.8
| 0.0 |
2006-Sep-20 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 0.525
| 0.525
| ###
| 0.525
| 45,750
| ###
| 72.4
| 72.4
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
| 26,750
| 0
| 67.3
| 67.3
| 0.0 |
2006-Sep-15 Fri
| 0.53
| 0.53
| ###
| 0.53
|
|
| 66.7
| 66.7
| 0.0 |
2006-Sep-14 Thu
| 0.5
| 0.51
| 0.5
| 0.51
| 30,341
| 15,322
| ###
| ###
| ### |
2006-Sep-13 Wed
| 0.48
| 0.5
| 0.46
| 0.5
| 110,588
| 53,082
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| 0.5
| 0.5
| 0.45
| 0.5
| 77,971
| ###
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 0.51
| 0.52
| 0.485
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| 15.1
| 15.1
| ### |
2006-Sep-07 Thu
| 0.51
| 0.54
| 0.51
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| 0.53
| 0.53
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2006-Sep-05 Tue
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| 15.9
| 15.9
| 0.0 |
2006-Sep-04 Mon
| 0.545
| 0.545
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| 0.54
| 0.56
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2006-Aug-31 Thu
| 0.57
| 0.57
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| 0.555
| 0.57
| 0.555
| 0.56
|
|
| ###
| ###
| ### |
2006-Aug-29 Tue
| 0.56
| 0.56
| 0.55
| 0.555
|
|
| ###
| ###
| ### |
2006-Aug-28 Mon
| 0.575
| 0.575
| 0.56
| 0.56
|
|
| 13.0
| 13.0
| ### |
2006-Aug-25 Fri
| 0.58
| 0.585
| 0.575
| 0.575
| 18,729
| ###
| 20.9
| 20.9
| ### |
2006-Aug-24 Thu
| 0.575
| 0.58
| 0.57
| 0.58
| 24,921
| 14,329
| ###
| ###
| ### |
2006-Aug-23 Wed
| 0.575
| 0.58
| 0.575
| 0.58
| 19,079
| ###
| ###
| ###
| ### |
2006-Aug-22 Tue
| 0.58
| 0.585
| 0.58
| 0.585
| 19,825
| 11,548
| 76.6
| 76.6
| ### |
2006-Aug-21 Mon
| 0.575
| 0.58
| 0.57
| 0.58
|
|
| 76.5
| 76.5
| ### |
2006-Aug-18 Fri
| 0.56
| 0.58
| 0.56
| 0.58
| 28,175
| 16,059
| 90.4
| 90.4
| ### |
2006-Aug-17 Thu
| 0.57
| 0.58
| 0.56
| ###
| 226,825
| ###
| 20.1
| 20.1
| 0.0 |
2006-Aug-16 Wed
| 0.56
| 0.585
| 0.555
| 0.555
|
|
| ###
| ###
| ### |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
| 167,587
| 0
| 83.0
| 83.0
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
| 37,850
| 0
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
| 102,976
| 0
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| 0.56
| ###
| 1,306,729
| 365,884
| 85.9
| 85.9
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
| 703,250
| 0
| 7.6
| 7.6
| 0.0 |
2006-Jul-31 Mon
| ###
| 0.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
| 147,446
| 0
| 6.5
| 6.5
| 0.0 |
2006-Jul-27 Thu
| 0.7
| 0.7
| ###
| ###
| 46,589
| ###
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| 0.7
| ###
| ###
| 332,055
| ###
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
| 216,053
| 0
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
| 182,256
| 0
| 86.3
| 86.3
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
| 432,283
| 0
| 21.0
| 21.0
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
| 323,341
| 0
| 97.7
| 97.7
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
| 339,877
| 0
| 1.2
| 1.2
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
| 605,525
| 0
| 90.9
| 90.9
| 0.0 |
2006-Jul-14 Fri
| 0.56
| 0.59
| 0.56
| 0.57
| 128,722
| ###
| 87.3
| 87.3
| ### |
2006-Jul-13 Thu
| 0.55
| 0.56
| 0.55
| 0.56
| 147,454
| ###
| ###
| ###
| ### |
2006-Jul-12 Wed
| 0.55
| 0.55
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2006-Jul-11 Tue
| 0.52
| 0.55
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| 0.54
| 0.54
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| 0.54
| ###
| 0.54
|
|
| 90.5
| 90.5
| 0.0 |
2006-Jul-06 Thu
| 0.525
| 0.53
| ###
| ###
| 50,789
| 13,459
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| 0.53
| 0.53
| 0.525
| 0.525
|
|
| 22.4
| 22.4
| 0.0 |
2006-Jul-04 Tue
| 0.525
| 0.53
| 0.525
| 0.525
|
|
| 67.8
| 67.8
| 0.0 |
2006-Jul-03 Mon
| 0.52
| 0.525
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2006-Jun-30 Fri
| 0.52
| ###
| 0.51
| 0.51
| 153,280
| 39,086
| ###
| ###
| ### |
2006-Jun-28 Wed
| ###
| ###
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2006-Jun-27 Tue
| ###
| ###
| 0.53
| ###
| 350,040
| ###
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 0.53
| 0.53
| 0.5
| 0.5
|
|
| 7.7
| 7.7
| 0.0 |
2006-Jun-23 Fri
| 0.49
| 0.5
| 0.485
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| 0.51
| 0.52
| 0.48
| ###
| 280,451
| 140,225
| 12.8
| 12.8
| 0.0 |
2006-Jun-21 Wed
| 0.53
| 0.55
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 0.58
| ###
| 0.555
| 0.555
| 381,926
| 105,984
| ###
| ###
| ### |
2006-Jun-16 Fri
| 0.525
| 0.575
| 0.525
| 0.575
| 89,350
| 49,142
| 96.8
| 96.8
| ### |
2006-Jun-15 Thu
| 0.46
| ###
| 0.46
| 0.5
|
|
| 95.2
| 95.2
| 0.0 |
2006-Jun-14 Wed
| 0.42
| 0.45
| ###
| 0.45
| 143,324
| 32,247
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| 0.48
| 0.485
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2006-Jun-09 Fri
| 0.48
| 0.5
| 0.475
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| 0.51
| 0.51
| 0.475
| 0.475
|
|
| 6.7
| 6.7
| ### |
2006-Jun-07 Wed
| 0.57
| 0.57
| ###
| ###
| 135,380
| 38,583
| 3.8
| 3.8
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| 0.57
| 0.575
|
|
| 12.2
| 12.2
| ### |
2006-Jun-05 Mon
| ###
| ###
| 0.575
| 0.575
|
|
| 7.7
| 7.7
| ### |
2006-Jun-02 Fri
| 0.58
| ###
| 0.58
| ###
| 181,145
| ###
| 91.5
| 91.5
| 0.0 |
2006-Jun-01 Thu
| 0.56
| 0.59
| ###
| 0.59
|
|
| 95.7
| 95.7
| 0.0 |
2006-May-31 Wed
| 0.56
| 0.57
| 0.56
| 0.56
|
|
| 68.7
| 68.7
| ### |
2006-May-30 Tue
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2006-May-29 Mon
| 0.555
| 0.57
| 0.555
| 0.56
| 287,779
| 161,875
| 72.9
| 72.9
| ### |
2006-May-26 Fri
| 0.55
| 0.56
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2006-May-25 Thu
| 0.56
| 0.56
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-May-24 Wed
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2006-May-23 Tue
| 0.56
| 0.56
| 0.53
| 0.53
| 178,979
| 97,543
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 0.57
| 0.59
| 0.55
| 0.56
| 594,380
| ###
| 46.5
| 46.5
| ### |
2006-May-19 Fri
| ###
| ###
| 0.59
| 0.59
| 155,627
| ###
| 17.0
| 17.0
| 0.0 |
2006-May-18 Thu
| ###
| ###
| 0.57
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2006-May-17 Wed
| ###
| ###
| 0.58
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2006-May-16 Tue
| 0.58
| 0.58
| 0.56
| 0.575
|
|
| 39.6
| 39.6
| ### |
2006-May-15 Mon
| ###
| ###
| 0.58
| ###
| 391,880
| 113,645
| 22.6
| 22.6
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-11 Thu
| ###
| 0.655
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2006-May-10 Wed
| ###
| ###
| 0.625
| 0.625
| 1,707,425
| 533,570
| 18.7
| 18.7
| 0.0 |
2006-May-09 Tue
| ###
| ###
| 0.625
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-05 Fri
| 0.645
| 0.655
| ###
| ###
| 512,981
| ###
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2006-May-03 Wed
| 0.57
| ###
| ###
| 0.58
|
|
| 82.2
| 82.2
| ### |
2006-May-02 Tue
| ###
| ###
| 0.555
| 0.58
| 786,882
| 218,359
| ###
| ###
| ### |
2006-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| 0.59
| ###
| 0.56
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2006-Apr-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-24 Mon
| 0.58
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2006-Apr-20 Thu
| 0.59
| ###
| 0.575
| 0.59
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 0.59
| ###
| 0.575
| 0.59
| 663,341
| ###
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| 0.59
| 0.59
| 695,475
| ###
| 3.9
| 3.9
| 0.0 |
2006-Apr-13 Thu
| 0.55
| ###
| 0.55
| ###
|
|
| 98.2
| 98.2
| 0.0 |
2006-Apr-11 Tue
| 0.56
| 0.56
| 0.525
| 0.55
|
|
| 21.6
| 21.6
| ### |
2006-Apr-10 Mon
| 0.53
| 0.55
| 0.52
| 0.55
|
|
| ###
| ###
| ### |
2006-Apr-07 Fri
| 0.525
| 0.55
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 0.58
| 0.59
| 0.53
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| 0.55
| 0.58
|
|
| ###
| ###
| ### |
2006-Apr-04 Tue
| 0.51
| 0.585
| ###
| 0.585
| 820,072
| 239,871
| 99.0
| 99.0
| ### |
2006-Apr-03 Mon
| 0.49
| 0.52
| 0.49
| 0.51
| 891,571
| 450,243
| 91.6
| 91.6
| ### |
2006-Mar-31 Fri
| 0.52
| 0.53
| 0.47
| 0.485
|
|
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| 0.525
| 0.54
| 0.49
| ###
| 848,083
| ###
| 19.6
| 19.6
| 0.0 |
2006-Mar-29 Wed
| 0.46
| 0.525
| 0.46
| 0.51
| 619,541
| 305,123
| ###
| ###
| ### |
2006-Mar-28 Tue
| 0.485
| 0.485
| 0.46
| 0.47
| 488,874
| ###
| ###
| ###
| ### |
2006-Mar-27 Mon
| 0.47
| 0.49
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2006-Mar-24 Fri
| 0.425
| 0.46
| 0.425
| 0.455
| 707,320
| 312,989
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| 0.43
| ###
| 0.425
| 67,958
| ###
| ###
| ###
| ### |
2006-Mar-22 Wed
| 0.41
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
|