End of day Prices (full format), 600 Days for (GRY) GRYPHON MINERALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2009-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2009-Aug-03 Mon
| ###
| ###
| 0.285
| ###
| 212,871
| ###
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2009-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| ###
| ###
| ###
| ###
| 1,263,472
| 0
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
| 618,970
| 0
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| ###
| 0.325
| ###
| 0.325
|
|
| 77.0
| 77.0
| ### |
2009-Jul-17 Fri
| 0.29
| ###
| 0.29
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2009-Jul-16 Thu
| 0.28
| ###
| 0.28
| ###
| 621,722
| 87,041
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| 0.28
| 0.29
| 0.275
| 0.29
| 34,020
| ###
| ###
| ###
| ### |
2009-Jul-14 Tue
| 0.29
| 0.29
| 0.275
| 0.29
| 224,875
| 63,527
| 64.7
| 64.7
| ### |
2009-Jul-13 Mon
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 81.4
| 81.4
| ### |
2009-Jul-10 Fri
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 67.1
| 67.1
| ### |
2009-Jul-09 Thu
| 0.275
| 0.285
| ###
| 0.285
| 213,123
| 30,370
| 88.3
| 88.3
| ### |
2009-Jul-08 Wed
| 0.29
| ###
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2009-Jul-07 Tue
| ###
| ###
| 0.28
| 0.29
| 119,575
| 16,740
| 25.9
| 25.9
| ### |
2009-Jul-06 Mon
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| 0.285
| ###
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2009-Jul-02 Thu
| 0.28
| ###
| 0.28
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2009-Jul-01 Wed
| 0.28
| 0.28
| 0.27
| 0.28
| 193,879
| ###
| 71.7
| 71.7
| ### |
2009-Jun-30 Tue
| 0.285
| 0.29
| 0.275
| 0.28
|
|
| 26.0
| 26.0
| ### |
2009-Jun-29 Mon
| 0.28
| ###
| 0.28
| 0.28
| 379,670
| 53,153
| 79.5
| 79.5
| ### |
2009-Jun-26 Fri
| 0.26
| 0.285
| 0.26
| 0.28
|
|
| 95.0
| 95.0
| ### |
2009-Jun-25 Thu
| 0.24
| 0.26
| 0.24
| 0.26
|
|
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| 0.26
| 0.27
| 0.24
| 0.24
|
|
| 5.3
| 5.3
| 0.0 |
2009-Jun-23 Tue
| 0.27
| 0.27
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| 0.29
| 0.29
| 0.27
| 0.28
|
|
| 18.4
| 18.4
| ### |
2009-Jun-19 Fri
| 0.285
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| 0.275
| 0.28
| 409,944
| ###
| 7.9
| 7.9
| ### |
2009-Jun-17 Wed
| 0.285
| ###
| 0.275
| 0.285
|
|
| 76.4
| 76.4
| ### |
2009-Jun-16 Tue
| 0.285
| 0.29
| ###
| 0.29
| 1,159,670
| 168,152
| 84.9
| 84.9
| ### |
2009-Jun-15 Mon
| 0.29
| 0.29
| 0.28
| 0.285
| 1,718,720
| ###
| ###
| ###
| ### |
2009-Jun-12 Fri
| ###
| ###
| ###
| ###
| 673,550
| 0
| 75.1
| 75.1
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2009-Jun-10 Wed
| ###
| 0.325
| ###
| ###
| 449,723
| 73,079
| 23.8
| 23.8
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
| 302,750
| 0
| 4.0
| 4.0
| 0.0 |
2009-Jun-05 Fri
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| ###
| 0.345
| ###
| 0.345
|
|
| 91.1
| 91.1
| 0.0 |
2009-Jun-03 Wed
| ###
| 0.345
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| ###
| 0.345
| 844,788
| 0
| 12.5
| 12.5
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| ###
| ###
| 681,447
| 0
| 61.6
| 61.6
| 0.0 |
2009-May-29 Fri
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-28 Thu
| ###
| ###
| 0.325
| ###
| 839,624
| ###
| 92.8
| 92.8
| 0.0 |
2009-May-27 Wed
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2009-May-26 Tue
| ###
| ###
| ###
| ###
| 730,757
| 0
| ###
| ###
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| 0.325
| 590,851
| 0
| 86.6
| 86.6
| ### |
2009-May-22 Fri
| 0.29
| ###
| 0.29
| ###
| 517,250
| ###
| ###
| ###
| 0.0 |
2009-May-21 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| 24.3
| 24.3
| ### |
2009-May-20 Wed
| ###
| ###
| 0.29
| 0.29
| 858,680
| ###
| ###
| ###
| ### |
2009-May-19 Tue
| ###
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2009-May-15 Fri
| 0.28
| ###
| 0.28
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2009-May-14 Thu
| 0.28
| 0.29
| 0.27
| 0.28
| 696,055
| ###
| 81.3
| 81.3
| ### |
2009-May-13 Wed
| 0.275
| 0.28
| 0.275
| 0.275
| 745,320
| 206,826
| 70.4
| 70.4
| ### |
2009-May-12 Tue
| 0.275
| 0.275
| ###
| ###
| 573,521
| 78,859
| ###
| ###
| 0.0 |
2009-May-11 Mon
| ###
| ###
| 0.28
| 0.28
| 616,053
| 86,247
| ###
| ###
| ### |
2009-May-08 Fri
| 0.27
| ###
| ###
| ###
| 607,778
| 0
| 94.1
| 94.1
| 0.0 |
2009-May-07 Thu
| 0.255
| 0.27
| 0.255
| ###
| 888,076
| ###
| 79.4
| 79.4
| 0.0 |
2009-May-06 Wed
| 0.27
| 0.27
| 0.255
| 0.255
|
|
| 8.1
| 8.1
| 0.0 |
2009-May-05 Tue
| 0.27
| 0.27
| ###
| ###
| 514,277
| 69,427
| ###
| ###
| 0.0 |
2009-May-04 Mon
| ###
| 0.28
| ###
| ###
| 910,949
| ###
| ###
| ###
| 0.0 |
2009-May-01 Fri
| 0.26
| 0.27
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| 0.255
| ###
| 0.25
| ###
| 1,000,472
| 125,059
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| 0.23
| 0.25
| 0.23
| 0.245
| 579,227
| ###
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| 0.23
| 0.24
| 0.225
| 0.23
| 164,445
| ###
| 70.1
| 70.1
| ### |
2009-Apr-27 Mon
| 0.25
| 0.25
| 0.23
| 0.23
|
|
| 6.6
| 6.6
| ### |
2009-Apr-24 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2009-Apr-23 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2009-Apr-22 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2009-Apr-21 Tue
| 0.24
| 0.245
| 0.2
| 0.24
|
|
| 74.0
| 74.0
| 0.0 |
2009-Apr-20 Mon
| 0.245
| 0.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| 0.255
| 0.26
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| 0.24
| 0.27
| 0.24
| 0.25
| 1,639,584
| ###
| ###
| ###
| 0.0 |
2009-Apr-15 Wed
| 0.245
| 0.245
| 0.225
| 0.225
|
|
| 3.7
| 3.7
| ### |
2009-Apr-14 Tue
| 0.25
| 0.27
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| 0.24
| 0.26
| 0.23
| 0.245
|
|
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| 0.2
| ###
| ###
| 0.225
| 2,976,270
| 0
| 98.1
| 98.1
| ### |
2009-Apr-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2009-Apr-03 Fri
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-02 Thu
| ###
| ###
| ###
| ###
| 180,140
| 0
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| 0.145
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2009-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| 1.6
| 1.6
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2009-Mar-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-24 Tue
| 0.155
| 0.155
| ###
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
| 307,640
| 0
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| 0.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| ###
| ###
| ###
| ###
| 1,228,686
| 0
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
| 125,389
| 0
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| 0.085
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2009-Mar-04 Wed
| 0.083
| ###
| 0.083
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2009-Mar-03 Tue
| 0.084
| 0.084
| 0.084
| 0.084
|
|
| 74.5
| 74.5
| ### |
2009-Mar-02 Mon
| 0.083
| 0.083
| 0.083
| 0.083
| 0
|
|
|
| 0.0 |
2009-Feb-27 Fri
| 0.083
| 0.083
| 0.083
| 0.083
|
|
| 67.4
| 67.4
| 0.0 |
2009-Feb-26 Thu
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2009-Feb-25 Wed
| 0.089
| 0.089
| 0.087
| 0.087
| 40,557
| ###
| ###
| ###
| ### |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
| 145,850
| 0
| 31.1
| 31.1
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2009-Feb-20 Fri
| 0.086
| ###
| 0.082
| 0.083
|
|
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
| 516,682
| 0
| 3.3
| 3.3
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2009-Feb-16 Mon
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2009-Feb-13 Fri
| 0.087
| ###
| 0.087
| 0.088
| 103,740
| ###
| 68.0
| 68.0
| ### |
2009-Feb-12 Thu
| 0.085
| 0.086
| 0.081
| 0.086
|
|
| 71.7
| 71.7
| ### |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
| 891,540
| 0
| 75.8
| 75.8
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| 0.083
| ###
| 0.083
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-03 Tue
| 0.082
| 0.085
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2009-Feb-02 Mon
| 0.085
| 0.085
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2009-Jan-30 Fri
| 0.075
| ###
| 0.075
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2009-Jan-29 Thu
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2009-Jan-28 Wed
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 70.9
| 70.9
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| 0.059
| ###
| 998,843
| ###
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2009-Jan-20 Tue
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| 0.073
| 0.073
|
|
| 5.5
| 5.5
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2009-Jan-15 Thu
| 0.084
| 0.084
| 0.076
| 0.076
| 230,175
| ###
| ###
| ###
| 0.0 |
2009-Jan-14 Wed
| 0.084
| 0.084
| 0.084
| 0.084
|
|
| 67.8
| 67.8
| ### |
2009-Jan-13 Tue
| 0.084
| 0.084
| 0.083
| 0.083
|
|
| 26.2
| 26.2
| 0.0 |
2009-Jan-12 Mon
| 0.086
| 0.086
| 0.084
| 0.084
| 725,580
| 61,674
| 21.1
| 21.1
| ### |
2009-Jan-09 Fri
| 0.083
| 0.083
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| 0.082
| 0.082
|
|
| 0.3
| 0.3
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
| 5,051
| 0
| 63.4
| 63.4
| 0.0 |
2008-Dec-31 Wed
| 0.075
| ###
| 0.075
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2008-Dec-30 Tue
| 0.075
| 0.075
| ###
| 0.075
|
|
| 61.2
| 61.2
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
| 282
| 0
| 63.7
| 63.7
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
| 64,550
| 0
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| ###
| ###
| 38,188
| 0
| ###
| ###
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2008-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
| 345,055
| 0
| 85.5
| 85.5
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 84.9
| 84.9
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| ###
| 0.071
| ###
| 0.071
| 122,445
| 4,346
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| 0.071
| 0.071
| 0.071
| 0.071
| 40,650
| 2,886
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| 74.7
| 74.7
| ### |
2008-Nov-11 Tue
| 0.085
| ###
| 0.085
| ###
| 19,750
| ###
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
| 155,153
| 0
| ###
| ###
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2008-Oct-30 Thu
| 0.072
| ###
| 0.072
| ###
|
|
| 99.3
| 99.3
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
| 130,650
| 0
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| 0.079
| ###
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2008-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2008-Oct-23 Thu
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| 0.125
| ###
| ###
| ###
| 56,272
| 0
| 92.2
| 92.2
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
| 111,728
| 0
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| ###
| ###
| 137,871
| 0
| 62.9
| 62.9
| 0.0 |
2008-Oct-10 Fri
| 0.155
| 0.155
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2008-Oct-09 Thu
| ###
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2008-Oct-08 Wed
| ###
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2008-Oct-07 Tue
| 0.125
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-06 Mon
| 0.145
| 0.145
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2008-Sep-26 Fri
| 0.145
| ###
| 0.145
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2008-Sep-25 Thu
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2008-Sep-24 Wed
| ###
| ###
| 0.145
| 0.145
| 151,129
| 10,956
| ###
| ###
| ### |
2008-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2008-Sep-19 Fri
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2008-Sep-17 Wed
| ###
| 0.175
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| 0.125
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
| 31,086
| 0
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2008-Sep-02 Tue
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
| 103,087
| 0
| 67.5
| 67.5
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| 0.175
| ###
| 0.175
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2008-Aug-25 Mon
| ###
| 0.2
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| ###
| ###
| 82,173
| 0
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| ###
| 0.2
| 0.155
| ###
| 261,140
| 46,352
| 3.9
| 3.9
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2008-Aug-19 Tue
| 0.22
| 0.22
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
2008-Aug-18 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2008-Aug-15 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| 0.21
| 0.2
| 0.21
|
|
| 80.6
| 80.6
| ### |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-12 Tue
| 0.22
| 0.22
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2008-Aug-11 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| 78.7
| 78.7
| 0.0 |
2008-Aug-07 Thu
| 0.23
| 0.245
| 0.23
| 0.245
|
|
| 94.3
| 94.3
| 0.0 |
2008-Aug-06 Wed
| 0.25
| 0.25
| 0.245
| 0.245
| 44,750
| 11,075
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 74.2
| 74.2
| 0.0 |
2008-Jul-31 Thu
| 0.28
| 0.28
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2008-Jul-30 Wed
| 0.245
| 0.26
| 0.245
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-28 Mon
| 0.26
| 0.27
| 0.26
| 0.26
|
|
| 78.9
| 78.9
| 0.0 |
2008-Jul-25 Fri
| 0.27
| 0.27
| 0.26
| 0.26
| 135,141
| ###
| 14.4
| 14.4
| 0.0 |
2008-Jul-24 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2008-Jul-23 Wed
| 0.26
| ###
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| 0.27
| 0.27
| 0.25
| 0.255
|
|
| 6.6
| 6.6
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
| 88,756
| 0
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
| 88,756
| 0
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2008-Jul-16 Wed
| 0.29
| 0.29
| 0.29
| 0.29
| 32,340
| 9,378
| ###
| ###
| ### |
2008-Jul-15 Tue
| 0.29
| ###
| 0.29
| 0.29
| 147,053
| 21,322
| 81.1
| 81.1
| ### |
2008-Jul-14 Mon
| 0.27
| 0.29
| 0.27
| 0.29
|
|
| 96.3
| 96.3
| ### |
2008-Jul-11 Fri
| 0.29
| 0.29
| 0.28
| 0.28
| 115,450
| ###
| 12.1
| 12.1
| ### |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2008-Jul-09 Wed
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| 0.325
| ###
| 131,343
| 21,343
| 81.7
| 81.7
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
| 326,420
| 0
| 10.5
| 10.5
| 0.0 |
2008-Jul-02 Wed
| 0.355
| ###
| 0.355
| ###
| 144,842
| ###
| 79.2
| 79.2
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
| 1,141,029
| 0
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
| 192,857
| 0
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 0.325
| ###
| 0.325
| ###
| 314,274
| ###
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| 0.325
| 0.325
| 183,358
| ###
| 31.7
| 31.7
| ### |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
| 455,426
| 0
| 2.9
| 2.9
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| 0.345
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| ###
| ###
| 97,226
| 0
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| 0.4
| 0.41
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| ###
| ###
| 93,950
| 0
| 92.0
| 92.0
| 0.0 |
2008-Jun-16 Mon
| 0.345
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2008-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
| 213,857
| 0
| 75.9
| 75.9
| 0.0 |
2008-Jun-04 Wed
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| 0.4
| 0.4
| ###
| ###
| 208,470
| ###
| ###
| ###
| 0.0 |
2008-May-30 Fri
| 0.4
| 0.4
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-29 Thu
| 0.42
| 0.42
| 0.4
| 0.4
| 181,024
| ###
| ###
| ###
| 0.0 |
2008-May-28 Wed
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 75.8
| 75.8
| ### |
2008-May-27 Tue
| 0.42
| ###
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2008-May-26 Mon
| 0.42
| ###
| 0.42
| 0.43
|
|
| 86.4
| 86.4
| ### |
2008-May-23 Fri
| 0.44
| 0.44
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2008-May-22 Thu
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| 81.1
| 81.1
| 0.0 |
2008-May-21 Wed
| 0.48
| 0.48
| 0.44
| 0.44
|
|
| 2.6
| 2.6
| ### |
2008-May-20 Tue
| 0.47
| 0.48
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-19 Mon
| 0.5
| ###
| 0.475
| 0.48
| 423,871
| ###
| ###
| ###
| 0.0 |
2008-May-16 Fri
| 0.43
| 0.5
| 0.43
| 0.5
|
|
| 98.8
| 98.8
| 0.0 |
2008-May-15 Thu
| 0.45
| 0.45
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2008-May-14 Wed
| ###
| ###
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2008-May-13 Tue
| ###
| ###
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2008-May-12 Mon
| 0.46
| 0.48
| 0.45
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2008-May-09 Fri
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-May-08 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-May-07 Wed
| 0.46
| 0.46
| 0.45
| 0.46
| 36,650
| 16,675
| ###
| ###
| 0.0 |
2008-May-06 Tue
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2008-May-05 Mon
| 0.46
| ###
| 0.45
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2008-May-02 Fri
| 0.47
| 0.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-30 Wed
| 0.46
| ###
| 0.445
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2008-Apr-29 Tue
| 0.445
| 0.445
| 0.44
| 0.44
| 115,149
| 50,953
| 28.7
| 28.7
| ### |
2008-Apr-28 Mon
| 0.475
| 0.475
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| 0.46
| 0.47
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| 0.45
| 0.455
| 0.44
| 0.45
| 430,456
| 192,629
| 66.4
| 66.4
| 0.0 |
2008-Apr-22 Tue
| 0.42
| 0.44
| 0.42
| 0.44
| 311,687
| 134,025
| 91.7
| 91.7
| ### |
2008-Apr-21 Mon
| 0.4
| ###
| 0.4
| 0.4
|
|
| 66.6
| 66.6
| 0.0 |
2008-Apr-18 Fri
| 0.425
| 0.425
| ###
| 0.42
| 34,548
| 7,341
| 27.6
| 27.6
| ### |
2008-Apr-17 Thu
| 0.46
| 0.46
| 0.425
| 0.425
|
|
| 3.3
| 3.3
| ### |
2008-Apr-16 Wed
| 0.45
| 0.46
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 65.5
| 65.5
| ### |
2008-Apr-14 Mon
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2008-Apr-11 Fri
| 0.44
| 0.47
| 0.44
| 0.47
| 123,750
| ###
| 93.9
| 93.9
| ### |
2008-Apr-10 Thu
| ###
| 0.47
| 0.43
| 0.44
| 46,250
| ###
| ###
| ###
| ### |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2008-Apr-08 Tue
| 0.43
| 0.46
| 0.43
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2008-Apr-07 Mon
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 66.7
| 66.7
| ### |
2008-Apr-04 Fri
| 0.43
| 0.45
| 0.4
| 0.43
| 2,373,986
| 1,008,944
| 61.1
| 61.1
| ### |
2008-Apr-03 Thu
| 0.42
| 0.43
| 0.41
| 0.43
|
|
| 80.4
| 80.4
| ### |
2008-Apr-02 Wed
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| 26.6
| 26.6
| ### |
2008-Apr-01 Tue
| 0.4
| 0.43
| 0.4
| 0.43
|
|
| ###
| ###
| ### |
2008-Mar-31 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 20,023
| ###
| 68.5
| 68.5
| ### |
2008-Mar-28 Fri
| 0.45
| 0.45
| 0.44
| 0.44
| 16,756
| 7,456
| ###
| ###
| ### |
2008-Mar-27 Thu
| 0.445
| 0.45
| 0.44
| 0.45
| 192,856
| 85,820
| 69.9
| 69.9
| 0.0 |
2008-Mar-26 Wed
| ###
| 0.445
| ###
| 0.445
|
|
| ###
| ###
| ### |
2008-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2008-Mar-20 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2008-Mar-19 Wed
| ###
| 0.42
| ###
| ###
| 93,373
| ###
| 69.1
| 69.1
| 0.0 |
2008-Mar-18 Tue
| 0.42
| 0.42
| ###
| ###
| 75,721
| ###
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| 0.42
| 0.425
| 0.42
| 0.425
|
|
| 81.3
| 81.3
| ### |
2008-Mar-14 Fri
| ###
| 0.425
| 0.41
| 0.42
|
|
| 71.1
| 71.1
| ### |
2008-Mar-13 Thu
| 0.44
| 0.44
| 0.41
| 0.44
| 68,388
| ###
| 77.5
| 77.5
| ### |
2008-Mar-12 Wed
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2008-Mar-11 Tue
| 0.45
| 0.45
| 0.43
| 0.45
|
|
| 76.9
| 76.9
| 0.0 |
2008-Mar-10 Mon
| 0.455
| 0.48
| 0.45
| 0.46
| 61,475
| 28,585
| 82.5
| 82.5
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| 0.47
| 0.47
| 39,025
| 9,170
| ###
| ###
| ### |
2008-Mar-06 Thu
| 0.53
| 0.53
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2008-Mar-05 Wed
| 0.485
| 0.5
| 0.47
| 0.5
|
|
| 89.4
| 89.4
| 0.0 |
2008-Mar-04 Tue
| 0.51
| 0.51
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| 0.53
| 0.53
| 0.51
| 0.52
|
|
| 33.0
| 33.0
| 0.0 |
2008-Feb-29 Fri
| 0.5
| 0.53
| 0.5
| 0.53
|
|
| 92.8
| 92.8
| 0.0 |
2008-Feb-28 Thu
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 70.8
| 70.8
| ### |
2008-Feb-27 Wed
| 0.485
| 0.49
| 0.47
| 0.485
|
|
| 65.9
| 65.9
| 0.0 |
2008-Feb-26 Tue
| 0.5
| 0.5
| 0.48
| 0.48
|
|
| 11.6
| 11.6
| 0.0 |
2008-Feb-25 Mon
| 0.5
| 0.5
| ###
| 0.47
| 55,087
| 13,771
| 6.3
| 6.3
| ### |
2008-Feb-22 Fri
| 0.5
| 0.5
| 0.47
| 0.47
| 100,452
| ###
| ###
| ###
| ### |
2008-Feb-21 Thu
| 0.53
| 0.53
| 0.455
| 0.51
|
|
| 11.5
| 11.5
| ### |
2008-Feb-20 Wed
| 0.555
| ###
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| 0.54
| 0.54
| 11,580
| 3,126
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| 0.575
| 0.575
| 0.54
| 0.54
|
|
| 7.0
| 7.0
| 0.0 |
2008-Feb-15 Fri
| 0.575
| 0.575
| 0.57
| 0.575
|
|
| ###
| ###
| ### |
2008-Feb-14 Thu
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2008-Feb-13 Wed
| 0.57
| 0.58
| ###
| 0.58
|
|
| ###
| ###
| ### |
2008-Feb-12 Tue
| ###
| 0.575
| ###
| 0.575
| 26,852
| ###
| ###
| ###
| ### |
2008-Feb-11 Mon
| 0.59
| 0.59
| 0.55
| 0.575
|
|
| ###
| ###
| ### |
2008-Feb-08 Fri
| 0.58
| 0.59
| 0.57
| 0.59
|
|
| 77.4
| 77.4
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| 0.58
| 0.58
| 217,247
| ###
| 7.8
| 7.8
| ### |
2008-Feb-06 Wed
| ###
| ###
| 0.58
| 0.59
| 169,881
| ###
| 23.5
| 23.5
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
| 144,029
| 0
| 28.1
| 28.1
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| 0.625
| ###
| 183,150
| ###
| 77.0
| 77.0
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| 0.655
|
|
| ###
| ###
| ### |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
| 597,526
| 0
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| 0.58
| ###
| 0.58
| ###
| 534,383
| 154,971
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| 0.585
| 0.585
| 0.45
| 0.56
|
|
| 54.4
| 54.4
| ### |
2008-Jan-21 Mon
| ###
| ###
| 0.585
| 0.585
| 261,545
| ###
| 7.1
| 7.1
| ### |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| 0.7
| ###
| 0.7
| 49,880
| 17,458
| 79.6
| 79.6
| ### |
2008-Jan-14 Mon
| ###
| ###
| 0.645
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| 0.645
| 0.645
| 33,853
| ###
| 19.7
| 19.7
| ### |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| 0.7
| 0.675
| 0.675
| 24,577
| ###
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| 0.685
| 0.7
| 0.685
| ###
| 51,928
| ###
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 0.685
| 0.7
| ###
| 0.7
| 54,687
| 19,140
| 87.6
| 87.6
| ### |
2008-Jan-04 Fri
| 0.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| 0.685
| ###
| ###
| 0.7
|
|
| 82.8
| 82.8
| ### |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| 0.7
| 0.7
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2007-Dec-18 Tue
| ###
| 0.73
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2007-Dec-17 Mon
| 0.72
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| 0.72
| 0.74
| 0.72
| 0.74
|
|
| 91.8
| 91.8
| 0.1 |
2007-Dec-13 Thu
| 0.745
| 0.75
| 0.73
| 0.74
|
|
| 34.3
| 34.3
| 0.1 |
2007-Dec-12 Wed
| 0.75
| 0.76
| 0.75
| 0.76
|
|
| 77.3
| 77.3
| 0.1 |
2007-Dec-11 Tue
| 0.76
| 0.78
| 0.75
| 0.78
| 585,877
| ###
| ###
| ###
| 0.1 |
2007-Dec-10 Mon
| 0.77
| 0.8
| 0.75
| 0.75
|
|
| 15.1
| 15.1
| ### |
2007-Dec-07 Fri
| 0.72
| 0.77
| 0.72
| 0.77
| 600,420
| ###
| 96.1
| 96.1
| 0.1 |
2007-Dec-06 Thu
| ###
| ###
| ###
| 0.7
|
|
| ###
| ###
| ### |
2007-Dec-05 Wed
| ###
| 0.71
| ###
| ###
| 471,573
| ###
| 74.6
| 74.6
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2007-Dec-03 Mon
| ###
| 0.71
| ###
| 0.71
|
|
| 95.9
| 95.9
| ### |
2007-Nov-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
| 64,389
| 0
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2007-Nov-16 Fri
| 0.645
| 0.645
| 0.645
| 0.645
|
|
| ###
| ###
| ### |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
| 322,941
| 0
| 80.5
| 80.5
| 0.0 |
2007-Nov-12 Mon
| ###
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 0.725
| 0.725
| ###
| 0.7
|
|
| ###
| ###
| ### |
2007-Nov-08 Thu
| 0.685
| 0.725
| 0.685
| 0.725
|
|
| ###
| ###
| ### |
2007-Nov-07 Wed
| ###
| 0.75
| 0.685
| 0.73
| 248,474
| 178,280
| ###
| ###
| 0.1 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
| 297,187
| 0
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| 0.625
| 0.7
| 0.625
| 0.655
| 328,570
| 217,677
| ###
| ###
| ### |
2007-Nov-01 Thu
| ###
| 0.74
| ###
| ###
| 566,340
| 209,545
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| 0.58
| ###
| 0.58
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2007-Oct-30 Tue
| 0.57
| ###
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2007-Oct-29 Mon
| 0.56
| 0.57
| 0.555
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2007-Oct-26 Fri
| 0.5
| 0.55
| 0.5
| 0.55
|
|
| 97.8
| 97.8
| ### |
2007-Oct-25 Thu
| 0.5
| 0.52
| 0.5
| 0.5
| 632,159
| ###
| 70.3
| 70.3
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 0.485
| 0.52
| 0.485
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2007-Oct-22 Mon
| 0.5
| 0.5
| 0.475
| 0.49
|
|
| ###
| ###
| ### |
2007-Oct-19 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 68.5
| 68.5
| 0.0 |
2007-Oct-18 Thu
| 0.49
| 0.5
| 0.48
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| 0.5
| 0.5
| 0.49
| 0.5
|
|
| 66.6
| 66.6
| 0.0 |
2007-Oct-15 Mon
| 0.49
| 0.51
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| 0.52
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2007-Oct-11 Thu
| 0.52
| 0.52
| ###
| 0.52
| 85,882
| 22,329
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| 0.51
| 0.51
| 0.485
| 0.5
| 274,374
| ###
| 18.1
| 18.1
| 0.0 |
2007-Oct-08 Mon
| 0.55
| 0.55
| 0.51
| 0.52
|
|
| 4.9
| 4.9
| 0.0 |
2007-Oct-05 Fri
| 0.54
| 0.54
| 0.5
| 0.5
| 292,489
| ###
| ###
| ###
| 0.0 |
2007-Oct-04 Thu
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 23.2
| 23.2
| 0.0 |
2007-Oct-03 Wed
| 0.55
| 0.55
| 0.53
| 0.55
| 158,250
| 85,455
| ###
| ###
| ### |
2007-Oct-02 Tue
| 0.53
| 0.59
| 0.53
| 0.57
|
|
| ###
| ###
| ### |
2007-Oct-01 Mon
| 0.53
| 0.53
| 0.53
| 0.53
| 35,424
| 18,774
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 0.555
| 0.56
| 0.47
| 0.53
|
|
| 6.5
| 6.5
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| 0.57
| 318,822
| 0
| ###
| ###
| ### |
2007-Sep-26 Wed
| 0.555
| ###
| 0.55
| ###
| 474,370
| 130,451
| 95.9
| 95.9
| 0.0 |
2007-Sep-25 Tue
| 0.59
| 0.59
| 0.555
| 0.555
| 237,722
| ###
| ###
| ###
| ### |
2007-Sep-24 Mon
| 0.54
| ###
| ###
| 0.59
| 577,920
| 0
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| 0.47
| 0.525
| 0.47
| ###
| 868,775
| ###
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| 0.47
| 0.46
| 0.46
| 299,928
| ###
| 28.0
| 28.0
| 0.0 |
2007-Sep-19 Wed
| 0.41
| 0.46
| 0.41
| 0.46
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| 0.44
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 0.455
| 0.455
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2007-Sep-14 Fri
| 0.42
| 0.455
| 0.42
| 0.44
|
|
| ###
| ###
| ### |
2007-Sep-13 Thu
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 72.5
| 72.5
| ### |
2007-Sep-12 Wed
| ###
| 0.42
| ###
| 0.42
|
|
| 82.0
| 82.0
| ### |
2007-Sep-11 Tue
| 0.4
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| 0.41
| 0.41
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 0.41
| 0.42
| 0.4
| 0.42
|
|
| 82.6
| 82.6
| ### |
2007-Sep-06 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
| 35,641
| 0
| 54.5
| 54.5
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| 0.385
| ###
| 0.385
| 0.385
|
|
| 60.0
| 60.0
| 0.0 |
2007-Aug-28 Tue
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| 15.7
| 15.7
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| 78.3
| 78.3
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-21 Tue
| 0.355
| ###
| ###
| ###
| 396,447
| 0
| 74.6
| 74.6
| 0.0 |
2007-Aug-20 Mon
| ###
| 0.355
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 0.325
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2007-Aug-16 Thu
| ###
| 0.355
| ###
| ###
| 177,056
| 31,427
| 78.7
| 78.7
| 0.0 |
2007-Aug-15 Wed
| 0.4
| 0.4
| ###
| ###
| 478,285
| 95,657
| 7.1
| 7.1
| 0.0 |
2007-Aug-14 Tue
| 0.41
| 0.42
| ###
| ###
| 382,673
| ###
| 84.2
| 84.2
| 0.0 |
2007-Aug-13 Mon
| ###
| 0.42
| ###
| 0.41
|
|
| ###
| ###
| ### |
2007-Aug-10 Fri
| 0.44
| 0.44
| ###
| ###
| 48,840
| 10,744
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 0.425
| 0.45
| ###
| 0.45
| 382,271
| ###
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| 0.41
| 0.425
| 0.41
| 0.425
|
|
| 85.9
| 85.9
| ### |
2007-Aug-07 Tue
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2007-Aug-06 Mon
| 0.42
| 0.42
| 0.41
| 0.41
| 370,386
| ###
| ###
| ###
| ### |
2007-Aug-03 Fri
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 69.9
| 69.9
| ### |
2007-Aug-02 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 21,674
| ###
| 78.3
| 78.3
| ### |
2007-Aug-01 Wed
| ###
| 0.425
| 0.41
| 0.42
|
|
| 94.2
| 94.2
| ### |
2007-Jul-31 Tue
| 0.43
| 0.43
| ###
| 0.42
| 168,829
| ###
| 16.9
| 16.9
| ### |
2007-Jul-30 Mon
| 0.41
| 0.41
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2007-Jul-27 Fri
| ###
| 0.43
| 0.4
| 0.43
|
|
| 95.1
| 95.1
| ### |
2007-Jul-26 Thu
| 0.42
| 0.43
| ###
| 0.43
|
|
| ###
| ###
| ### |
2007-Jul-25 Wed
| 0.44
| 0.44
| ###
| ###
| 179,741
| 39,543
| 3.2
| 3.2
| 0.0 |
2007-Jul-24 Tue
| ###
| 0.45
| ###
| 0.44
|
|
| ###
| ###
| ### |
2007-Jul-23 Mon
| 0.44
| 0.47
| 0.42
| 0.44
| 483,475
| 215,146
| ###
| ###
| ### |
2007-Jul-20 Fri
| 0.42
| 0.44
| 0.42
| 0.44
| 8,026
| 3,451
| ###
| ###
| ### |
2007-Jul-19 Thu
| 0.425
| 0.44
| 0.425
| 0.44
|
|
| 90.0
| 90.0
| ### |
2007-Jul-18 Wed
| 0.43
| 0.43
| 0.42
| 0.425
| 67,174
| 28,548
| 28.6
| 28.6
| ### |
2007-Jul-17 Tue
| 0.43
| 0.43
| ###
| 0.425
| 62,050
| 13,340
| ###
| ###
| ### |
2007-Jul-16 Mon
| 0.43
| ###
| 0.43
| ###
| 9,550
| 2,053
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| 0.43
| 0.4
| 0.43
|
|
| 95.0
| 95.0
| ### |
2007-Jul-12 Thu
| 0.41
| 0.41
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2007-Jul-11 Wed
| 0.43
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| 0.42
| 0.41
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2007-Jul-09 Mon
| ###
| 0.42
| ###
| 0.42
| 413,675
| 86,871
| 79.8
| 79.8
| ### |
2007-Jul-06 Fri
| 0.43
| 0.43
| 0.42
| 0.42
| 16,485
| ###
| 16.4
| 16.4
| ### |
2007-Jul-05 Thu
| ###
| 0.43
| ###
| 0.425
|
|
| ###
| ###
| ### |
2007-Jul-04 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2007-Jul-03 Tue
| ###
| 0.4
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 0.385
| 0.4
| 0.385
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| 0.41
| ###
| 0.4
| 297,850
| 61,059
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| 0.425
| 0.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| 0.425
| 0.425
| 0.42
| 0.425
| 160,649
| 67,874
| 63.7
| 63.7
| ### |
2007-Jun-21 Thu
| 0.425
| 0.425
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2007-Jun-20 Wed
| ###
| 0.425
| ###
| 0.425
| 195,849
| ###
| 80.5
| 80.5
| ### |
2007-Jun-19 Tue
| 0.42
| 0.43
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 0.425
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2007-Jun-15 Fri
| 0.425
| 0.43
| 0.425
| 0.43
| 48,181
| ###
| ###
| ###
| ### |
2007-Jun-14 Thu
| ###
| 0.44
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2007-Jun-13 Wed
| 0.43
| 0.43
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2007-Jun-12 Tue
| 0.43
| 0.44
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2007-Jun-08 Fri
| 0.455
| 0.475
| 0.42
| 0.475
|
|
| 91.9
| 91.9
| ### |
2007-Jun-07 Thu
| 0.46
| 0.46
| 0.445
| 0.455
| 61,950
| ###
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| 0.45
| 0.46
| 0.44
| 0.46
| 41,352
| ###
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| 0.5
| 0.47
| 0.47
| 158,950
| ###
| ###
| ###
| ### |
2007-Jun-04 Mon
| 0.5
| 0.5
| 0.475
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| 0.44
| 0.54
| 0.44
| 0.5
| 995,423
| 487,757
| ###
| ###
| 0.0 |
2007-May-31 Thu
| 0.43
| 0.44
| 0.43
| 0.44
| 30,650
| ###
| 80.9
| 80.9
| ### |
2007-May-30 Wed
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2007-May-29 Tue
| 0.445
| 0.445
| 0.43
| 0.43
|
|
| 12.1
| 12.1
| ### |
2007-May-28 Mon
| ###
| 0.45
| 0.43
| 0.44
| 444,424
| 195,546
| ###
| ###
| ### |
2007-May-25 Fri
| 0.41
| 0.44
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2007-May-24 Thu
| 0.455
| 0.455
| 0.41
| ###
|
|
| 1.2
| 1.2
| 0.0 |
2007-May-23 Wed
| 0.47
| 0.47
| 0.45
| 0.45
| 60,187
| 27,686
| ###
| ###
| 0.0 |
2007-May-22 Tue
| 0.47
| 0.475
| ###
| 0.47
|
|
| 70.0
| 70.0
| ### |
2007-May-21 Mon
| 0.47
| 0.47
| ###
| 0.47
| 290,155
| 68,186
| ###
| ###
| ### |
2007-May-18 Fri
| 0.47
| 0.48
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2007-May-17 Thu
| 0.475
| ###
| 0.47
| 0.47
| 352,278
| 82,785
| ###
| ###
| ### |
2007-May-16 Wed
| 0.49
| ###
| 0.48
| 0.48
|
|
| 20.1
| 20.1
| 0.0 |
2007-May-15 Tue
| 0.48
| 0.5
| 0.475
| 0.49
|
|
| 85.3
| 85.3
| ### |
2007-May-14 Mon
| 0.49
| 0.5
| 0.485
| 0.485
| 163,242
| ###
| 29.2
| 29.2
| 0.0 |
2007-May-11 Fri
| 0.5
| 0.5
| 0.475
| 0.475
| 259,142
| ###
| 4.6
| 4.6
| ### |
2007-May-10 Thu
| ###
| 0.52
| 0.48
| 0.51
|
|
| ###
| ###
| ### |
2007-May-09 Wed
| 0.485
| ###
| 0.485
| 0.51
| 1,064,122
| 258,049
| 93.4
| 93.4
| ### |
2007-May-08 Tue
| 0.475
| 0.485
| 0.47
| 0.48
|
|
| 78.4
| 78.4
| 0.0 |
2007-May-07 Mon
| 0.49
| 0.49
| ###
| 0.47
| 453,629
| ###
| 9.0
| 9.0
| ### |
2007-May-04 Fri
| 0.47
| 0.51
| 0.47
| 0.49
| 395,476
| 193,783
| ###
| ###
| ### |
2007-May-03 Thu
| ###
| ###
| 0.45
| 0.47
|
|
| ###
| ###
| ### |
2007-May-02 Wed
| 0.5
| 0.53
| 0.48
| ###
| 1,187,429
| 599,651
| ###
| ###
| 0.0 |
2007-May-01 Tue
| 0.53
| 0.55
| 0.475
| 0.475
|
|
| 1.6
| 1.6
| ### |
2007-Apr-30 Mon
| 0.43
| 0.475
| 0.41
| 0.475
|
|
| ###
| ###
| ### |
2007-Apr-27 Fri
| 0.41
| 0.425
| 0.41
| 0.425
|
|
| 91.5
| 91.5
| ### |
2007-Apr-26 Thu
| ###
| ###
| ###
| 0.4
|
|
| 81.1
| 81.1
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 0.425
| 0.43
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2007-Apr-19 Thu
| 0.44
| 0.44
| ###
| 0.43
| 205,627
| ###
| ###
| ###
| ### |
2007-Apr-18 Wed
| 0.45
| 0.45
| 0.425
| 0.425
| 454,022
| ###
| 5.3
| 5.3
| ### |
2007-Apr-17 Tue
| 0.45
| 0.455
| 0.44
| 0.44
|
|
| 25.5
| 25.5
| ### |
2007-Apr-16 Mon
| 0.445
| 0.475
| 0.44
| 0.44
| 1,129,645
| ###
| 25.8
| 25.8
| ### |
2007-Apr-13 Fri
| 0.41
| 0.45
| 0.41
| ###
| 1,581,789
| ###
| 94.6
| 94.6
| 0.0 |
2007-Apr-12 Thu
| ###
| 0.41
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| 94.0
| 94.0
| 0.0 |
2007-Apr-10 Tue
| 0.375
| ###
| ###
| ###
| 186,620
| 0
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
| 422,450
| 0
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| 0.375
| ###
| 0.375
| ###
| 1,595,142
| 299,089
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| 0.375
| 0.375
| ###
| ###
| 277,841
| ###
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
| 529,776
| 0
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| ###
| 0.345
| ###
| 0.325
| 452,472
| 78,051
| ###
| ###
| ### |
2007-Mar-27 Tue
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|