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 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
| 263,150
| 0
| 11.3
| 11.3
| 0.0 |
2007-Mar-16 Fri
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
| 191,849
| 0
| 93.5
| 93.5
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
| 12,159
| 0
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2007-Mar-05 Mon
| ###
| ###
| 0.285
| 0.29
| 292,782
| 41,721
| 13.7
| 13.7
| ### |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
| 183,680
| 0
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| 0.325
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2007-Feb-28 Wed
| 0.325
| 0.325
| 0.275
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| 0.345
|
|
| 28.5
| 28.5
| 0.0 |
2007-Feb-26 Mon
| 0.355
| ###
| ###
| ###
| 388,750
| 0
| 25.1
| 25.1
| 0.0 |
2007-Feb-23 Fri
| 0.355
| ###
| ###
| 0.355
|
|
| 65.8
| 65.8
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| 0.355
| 0.355
| 484,558
| ###
| 23.2
| 23.2
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
| 504,941
| 0
| 72.5
| 72.5
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
| 599,687
| 0
| 14.4
| 14.4
| 0.0 |
2007-Feb-19 Mon
| 0.355
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| 0.345
| 0.355
|
|
| 8.7
| 8.7
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
| 155,072
| 0
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2007-Feb-12 Mon
| ###
| 0.385
| ###
| 0.375
|
|
| 92.6
| 92.6
| ### |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
| 622,379
| 0
| 85.7
| 85.7
| 0.0 |
2007-Feb-08 Thu
| ###
| 0.355
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2007-Feb-07 Wed
| 0.345
| 0.345
| ###
| ###
| 293,028
| 50,547
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| 0.345
| ###
| 80,370
| ###
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| 0.355
| 0.355
| ###
| 0.345
|
|
| 18.0
| 18.0
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| 0.355
| 0.355
|
|
| 14.1
| 14.1
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 233,947
| 0
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| 0.375
| ###
| ###
| 731,870
| 137,225
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| 0.355
| ###
| 1,130,259
| 200,620
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 0.325
| ###
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2007-Jan-23 Tue
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2007-Jan-22 Mon
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2007-Jan-19 Fri
| 0.325
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| 0.325
| 0.325
|
|
| 11.2
| 11.2
| ### |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
| 430,454
| 0
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 462,454
| 0
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| 0.29
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
| 507,778
| 0
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 90,620
| 0
| 13.2
| 13.2
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2006-Dec-29 Fri
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2006-Dec-28 Thu
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| 0.325
| 0.325
| 269,556
| ###
| ###
| ###
| ### |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
| 490,444
| 0
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| 0.29
| 0.29
| 349,250
| 50,641
| ###
| ###
| ### |
2006-Dec-19 Tue
| ###
| ###
| 0.285
| ###
| 419,250
| 59,743
| 70.7
| 70.7
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| 0.285
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| 0.28
| ###
| 1,228,120
| ###
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 0.29
| ###
| 0.29
| ###
| 4,533,027
| 657,288
| 91.5
| 91.5
| 0.0 |
2006-Dec-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-11 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 174,445
| ###
| 67.3
| 67.3
| ### |
2006-Dec-08 Fri
| ###
| 0.27
| ###
| 0.27
|
|
| ###
| ###
| ### |
2006-Dec-07 Thu
| 0.25
| 0.27
| 0.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| 0.26
| 0.26
| 0.245
| 0.245
|
|
| 3.6
| 3.6
| 0.0 |
2006-Dec-05 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 72.1
| 72.1
| 0.0 |
2006-Nov-30 Thu
| 0.26
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| 0.275
| 0.275
| 0.25
| 0.25
|
|
| 1.3
| 1.3
| 0.0 |
2006-Nov-27 Mon
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2006-Nov-24 Fri
| 0.26
| 0.275
| 0.26
| 0.275
|
|
| ###
| ###
| ### |
2006-Nov-23 Thu
| 0.255
| 0.27
| 0.255
| 0.27
| 172,229
| ###
| ###
| ###
| ### |
2006-Nov-22 Wed
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| 80.2
| 80.2
| 0.0 |
2006-Nov-21 Tue
| 0.255
| 0.26
| 0.255
| 0.26
| 244,384
| 62,928
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 0.25
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 16.9
| 16.9
| 0.0 |
2006-Nov-16 Thu
| 0.27
| 0.27
| 0.27
| 0.27
| 66,025
| 17,826
| ###
| ###
| ### |
2006-Nov-15 Wed
| 0.27
| 0.27
| 0.27
| 0.27
| 259,242
| ###
| 68.4
| 68.4
| ### |
2006-Nov-14 Tue
| 0.27
| 0.27
| ###
| 0.27
|
|
| 64.9
| 64.9
| ### |
2006-Nov-13 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-10 Fri
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| 89.1
| 89.1
| ### |
2006-Nov-09 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 39,571
| 10,288
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 113,929
| 29,621
| 63.9
| 63.9
| 0.0 |
2006-Nov-03 Fri
| ###
| 0.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2006-Oct-31 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-30 Mon
| 0.25
| 0.27
| 0.25
| 0.27
|
|
| 96.0
| 96.0
| ### |
2006-Oct-27 Fri
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 8.2
| 8.2
| 0.0 |
2006-Oct-26 Thu
| 0.24
| 0.26
| 0.24
| 0.26
|
|
| 96.8
| 96.8
| 0.0 |
2006-Oct-25 Wed
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 17.7
| 17.7
| 0.0 |
2006-Oct-24 Tue
| 0.25
| 0.25
| 0.245
| 0.245
| 49,357
| ###
| 19.5
| 19.5
| 0.0 |
2006-Oct-23 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 67.5
| 67.5
| 0.0 |
2006-Oct-20 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 71,683
| 17,920
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-18 Wed
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| 0.255
| 0.275
| 0.255
| 0.275
| 637,276
| 168,878
| ###
| ###
| ### |
2006-Oct-12 Thu
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 61.7
| 61.7
| 0.0 |
2006-Oct-10 Tue
| 0.27
| 0.275
| 0.27
| 0.27
|
|
| 61.6
| 61.6
| ### |
2006-Oct-09 Mon
| 0.27
| 0.27
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2006-Oct-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-05 Thu
| 0.25
| 0.28
| 0.25
| 0.28
| 772,951
| ###
| ###
| ###
| ### |
2006-Oct-04 Wed
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| 68.8
| 68.8
| 0.0 |
2006-Oct-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-02 Mon
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| 0.275
| 0.275
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| 0.27
| 0.275
| 0.26
| 0.275
|
|
| 78.3
| 78.3
| ### |
2006-Sep-26 Tue
| 0.275
| 0.28
| 0.275
| 0.275
|
|
| 71.5
| 71.5
| ### |
2006-Sep-25 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 391,950
| 109,746
| ###
| ###
| ### |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 0.275
| 0.275
| ###
| 0.27
|
|
| ###
| ###
| ### |
2006-Sep-20 Wed
| 0.28
| 0.28
| 0.275
| 0.275
| 50,383
| 13,981
| 18.7
| 18.7
| ### |
2006-Sep-19 Tue
| 0.285
| 0.285
| 0.27
| 0.285
|
|
| 72.4
| 72.4
| ### |
2006-Sep-18 Mon
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 67.3
| 67.3
| ### |
2006-Sep-15 Fri
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 66.7
| 66.7
| ### |
2006-Sep-14 Thu
| 0.285
| 0.285
| 0.28
| 0.285
|
|
| 60.8
| 60.8
| ### |
2006-Sep-13 Wed
| 0.275
| 0.29
| 0.275
| 0.29
|
|
| ###
| ###
| ### |
2006-Sep-12 Tue
| 0.29
| 0.29
| 0.27
| 0.27
|
|
| 6.7
| 6.7
| ### |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 245,256
| 0
| 17.8
| 17.8
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
| 398,575
| 0
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| 0.285
| ###
| 974,744
| ###
| 82.6
| 82.6
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2006-Sep-04 Mon
| 0.275
| ###
| 0.275
| ###
| 469,428
| 64,546
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| 0.275
| 0.28
| 0.275
| 0.275
|
|
| 69.1
| 69.1
| ### |
2006-Aug-31 Thu
| 0.27
| 0.28
| 0.26
| 0.275
|
|
| ###
| ###
| ### |
2006-Aug-30 Wed
| ###
| 0.27
| ###
| 0.27
|
|
| ###
| ###
| ### |
2006-Aug-29 Tue
| 0.255
| ###
| 0.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| 0.255
| 0.26
| 0.25
| 0.255
| 224,257
| 57,185
| 73.1
| 73.1
| 0.0 |
2006-Aug-25 Fri
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 12.6
| 12.6
| 0.0 |
2006-Aug-24 Thu
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 7.8
| 7.8
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| 0.255
| 0.26
| 555,340
| ###
| 14.1
| 14.1
| 0.0 |
2006-Aug-22 Tue
| 0.255
| 0.27
| 0.255
| 0.26
|
|
| 83.9
| 83.9
| 0.0 |
2006-Aug-21 Mon
| 0.27
| 0.27
| 0.255
| 0.255
| 84,243
| ###
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| 0.27
| ###
| 0.27
|
|
| 81.6
| 81.6
| ### |
2006-Aug-17 Thu
| 0.26
| ###
| 0.26
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2006-Aug-16 Wed
| 0.255
| 0.255
| 0.25
| 0.255
| 234,757
| 59,276
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Aug-11 Fri
| 0.26
| 0.27
| 0.26
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2006-Aug-10 Thu
| 0.28
| 0.28
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| 0.27
| 0.28
| 0.27
| 0.28
| 227,488
| 62,559
| 93.7
| 93.7
| ### |
2006-Aug-08 Tue
| 0.285
| 0.285
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| 0.29
| 0.29
| ###
| 0.29
|
|
| ###
| ###
| ### |
2006-Aug-04 Fri
| 0.285
| 0.29
| 0.275
| 0.29
|
|
| 84.8
| 84.8
| ### |
2006-Aug-03 Thu
| 0.28
| 0.285
| 0.28
| 0.285
|
|
| 84.6
| 84.6
| ### |
2006-Aug-02 Wed
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2006-Aug-01 Tue
| 0.29
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2006-Jul-31 Mon
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2006-Jul-28 Fri
| ###
| ###
| 0.285
| 0.29
|
|
| 19.0
| 19.0
| ### |
2006-Jul-27 Thu
| 0.285
| ###
| 0.285
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2006-Jul-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| 0.29
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Jul-20 Thu
| 0.28
| ###
| 0.28
| ###
|
|
| 98.2
| 98.2
| 0.0 |
2006-Jul-19 Wed
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2006-Jul-18 Tue
| 0.27
| 0.29
| ###
| 0.28
|
|
| 93.3
| 93.3
| ### |
2006-Jul-17 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 73.6
| 73.6
| ### |
2006-Jul-14 Fri
| 0.29
| 0.29
| 0.28
| 0.29
| 85,340
| 24,321
| 78.2
| 78.2
| ### |
2006-Jul-13 Thu
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| 0.275
| 0.28
| 0.27
| 0.28
| 26,226
| ###
| 81.6
| 81.6
| ### |
2006-Jul-11 Tue
| 0.29
| 0.29
| 0.26
| 0.275
|
|
| 5.6
| 5.6
| ### |
2006-Jul-10 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2006-Jul-07 Fri
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2006-Jul-06 Thu
| 0.27
| ###
| 0.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| 0.255
| 0.28
| 0.255
| 0.28
|
|
| ###
| ###
| ### |
2006-Jul-04 Tue
| 0.27
| 0.27
| 0.23
| 0.23
| 143,350
| ###
| 0.2
| 0.2
| ### |
2006-Jul-03 Mon
| ###
| 0.27
| ###
| 0.27
| 195,686
| ###
| 78.4
| 78.4
| ### |
2006-Jun-30 Fri
| 0.24
| 0.27
| 0.24
| 0.27
| 1,261,327
| ###
| 96.7
| 96.7
| ### |
2006-Jun-28 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 95,422
| 21,947
| ###
| ###
| ### |
2006-Jun-27 Tue
| 0.23
| 0.24
| 0.23
| 0.24
| 69,024
| 16,220
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 0.25
| 0.25
| 0.22
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 0.24
| 0.25
| 0.24
| 0.25
| 84,450
| ###
| 93.6
| 93.6
| 0.0 |
2006-Jun-22 Thu
| 0.26
| 0.26
| 0.25
| 0.26
| 282,354
| ###
| 63.6
| 63.6
| 0.0 |
2006-Jun-21 Wed
| 0.245
| 0.245
| 0.245
| 0.245
| 138,642
| ###
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| 0.25
| 0.26
| 0.245
| 0.25
| 558,929
| 141,129
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 0.275
| 0.275
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| 0.255
| 0.255
| 0.245
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| 76.5
| 76.5
| 0.0 |
2006-Jun-14 Wed
| ###
| 0.245
| 0.21
| 0.245
| 578,342
| 131,572
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| 9.7
| 9.7
| 0.0 |
2006-Jun-08 Thu
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 18.9
| 18.9
| 0.0 |
2006-Jun-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-06 Tue
| 0.275
| 0.275
| ###
| 0.27
| 51,579
| ###
| 22.3
| 22.3
| ### |
2006-Jun-05 Mon
| 0.26
| 0.275
| 0.26
| 0.275
|
|
| 95.5
| 95.5
| ### |
2006-Jun-02 Fri
| 0.25
| 0.25
| 0.245
| 0.25
| 97,150
| 24,044
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 93.2
| 93.2
| 0.0 |
2006-May-31 Wed
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 8.7
| 8.7
| 0.0 |
2006-May-30 Tue
| 0.27
| 0.28
| 0.26
| 0.27
| 491,278
| 132,645
| ###
| ###
| ### |
2006-May-29 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 65.8
| 65.8
| 0.0 |
2006-May-26 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| 0.28
| 0.28
| 0.25
| 0.26
| 274,071
| 72,628
| ###
| ###
| 0.0 |
2006-May-24 Wed
| 0.27
| 0.285
| 0.27
| 0.285
|
|
| ###
| ###
| ### |
2006-May-23 Tue
| 0.24
| 0.27
| 0.24
| 0.27
| 442,072
| 112,728
| ###
| ###
| ### |
2006-May-22 Mon
| 0.275
| 0.275
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 0.28
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2006-May-18 Thu
| ###
| ###
| 0.28
| 0.285
|
|
| 10.3
| 10.3
| ### |
2006-May-17 Wed
| 0.29
| 0.29
| 0.275
| 0.285
| 584,275
| 165,057
| 16.4
| 16.4
| ### |
2006-May-16 Tue
| ###
| ###
| 0.28
| 0.28
|
|
| 10.9
| 10.9
| ### |
2006-May-15 Mon
| ###
| ###
| ###
| ###
| 498,243
| 0
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 0.355
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-11 Thu
| ###
| ###
| 0.345
| 0.355
|
|
| 79.6
| 79.6
| 0.0 |
2006-May-10 Wed
| ###
| 0.355
| ###
| 0.355
| 547,572
| ###
| ###
| ###
| 0.0 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| 901,325
| 0
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| 0.345
| 0.345
| 816,676
| 140,876
| 29.5
| 29.5
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
| 161,340
| 0
| 67.3
| 67.3
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
| 476,273
| 0
| 16.7
| 16.7
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
| 266,550
| 0
| 89.6
| 89.6
| 0.0 |
2006-Apr-26 Wed
| ###
| 0.345
| ###
| ###
| 448,825
| 77,422
| 86.4
| 86.4
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
| 417,255
| 0
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| 0.345
| ###
| ###
| 232,175
| 40,050
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| ###
| 0.345
| ###
| ###
| 673,283
| 116,141
| 21.0
| 21.0
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
| 387,743
| 0
| 86.6
| 86.6
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| 0.325
| 1,426,648
| 0
| ###
| ###
| ### |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2006-Apr-06 Thu
| 0.345
| 0.355
| ###
| ###
| 905,951
| ###
| 20.7
| 20.7
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| 0.29
| ###
| 556,272
| 80,659
| 60.5
| 60.5
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2006-Mar-29 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2006-Mar-28 Tue
| ###
| ###
| 0.29
| ###
| 1,038,750
| ###
| 18.8
| 18.8
| 0.0 |
2006-Mar-27 Mon
| 0.285
| ###
| 0.285
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2006-Mar-24 Fri
| 0.28
| 0.285
| 0.275
| 0.285
| 1,236,257
| 346,151
| ###
| ###
| ### |
2006-Mar-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-21 Tue
| 0.28
| 0.28
| 0.26
| 0.27
|
|
| 11.0
| 11.0
| ### |
2006-Mar-20 Mon
| 0.28
| 0.29
| 0.27
| 0.28
|
|
| 67.1
| 67.1
| ### |
2006-Mar-17 Fri
| 0.26
| 0.275
| 0.26
| 0.275
| 685,475
| ###
| ###
| ###
| ### |
2006-Mar-16 Thu
| 0.25
| 0.27
| 0.25
| 0.26
|
|
| 92.7
| 92.7
| 0.0 |
2006-Mar-15 Wed
| 0.25
| 0.26
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| 0.245
| 0.25
| 0.24
| 0.25
|
|
| 85.1
| 85.1
| 0.0 |
2006-Mar-13 Mon
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 0.245
| 0.245
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 63.7
| 63.7
| 0.0 |
2006-Mar-08 Wed
| 0.245
| 0.245
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| 0.25
| 0.25
| 0.245
| 0.25
| 313,325
| 77,547
| 68.1
| 68.1
| 0.0 |
2006-Mar-06 Mon
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| 85.5
| 85.5
| 0.0 |
2006-Mar-03 Fri
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| 14.0
| 14.0
| 0.0 |
2006-Mar-02 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 105,642
| 25,882
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 0.245
| 0.25
| ###
| 0.24
| 603,625
| 75,453
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 0.25
| 0.255
| 0.25
| 0.25
| 125,859
| 31,779
| 65.1
| 65.1
| 0.0 |
2006-Feb-24 Fri
| 0.25
| 0.25
| 0.245
| 0.25
| 461,241
| 114,157
| 64.7
| 64.7
| 0.0 |
2006-Feb-23 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 303,725
| ###
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| 0.24
| 0.23
| 0.24
| 914,922
| ###
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 6.2
| 6.2
| ### |
2006-Feb-16 Thu
| 0.23
| 0.24
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 74.1
| 74.1
| ### |
2006-Feb-14 Tue
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2006-Feb-13 Mon
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| 0.23
| 0.24
| 0.23
| 0.23
| 185,220
| 43,526
| ###
| ###
| ### |
2006-Feb-09 Thu
| 0.23
| 0.24
| 0.23
| 0.24
| 64,220
| ###
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| 0.245
| 0.245
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 0.23
| 0.24
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 0.24
| 0.24
| 0.23
| ###
| 159,780
| 37,548
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| 0.25
| 0.25
| ###
| 0.24
| 77,875
| ###
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| 0.26
| 0.26
| 0.245
| 0.25
| 165,379
| 41,758
| 9.0
| 9.0
| 0.0 |
2006-Feb-01 Wed
| 0.245
| 0.26
| 0.245
| 0.26
| 408,746
| ###
| 94.9
| 94.9
| 0.0 |
2006-Jan-31 Tue
| 0.24
| 0.25
| 0.24
| 0.245
| 466,240
| 114,228
| 84.9
| 84.9
| 0.0 |
2006-Jan-30 Mon
| 0.225
| 0.245
| 0.225
| 0.245
|
|
| 98.1
| 98.1
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| 0.23
| 0.23
| 42,942
| ###
| ###
| ###
| ### |
2006-Jan-25 Wed
| 0.24
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 0.28
| 0.28
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| 0.28
| 0.28
| 0.27
| 0.275
|
|
| 18.4
| 18.4
| ### |
2006-Jan-20 Fri
| ###
| 0.285
| ###
| 0.28
| 574,625
| 81,884
| ###
| ###
| ### |
2006-Jan-19 Thu
| 0.255
| ###
| 0.255
| 0.26
| 347,272
| 44,277
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| 0.275
| 0.275
| 0.26
| 0.26
|
|
| 8.7
| 8.7
| 0.0 |
2006-Jan-17 Tue
| 0.28
| 0.285
| 0.275
| 0.275
|
|
| 16.2
| 16.2
| ### |
2006-Jan-16 Mon
| 0.275
| 0.285
| 0.275
| 0.28
| 547,785
| 153,379
| ###
| ###
| ### |
2006-Jan-13 Fri
| 0.27
| 0.275
| 0.27
| 0.27
|
|
| 64.7
| 64.7
| ### |
2006-Jan-12 Thu
| ###
| 0.27
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
| 707,844
| 0
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 0.26
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| 0.255
| ###
| 0.255
| 0.26
|
|
| 83.1
| 83.1
| 0.0 |
2006-Jan-06 Fri
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 130,654
| 33,970
| 72.6
| 72.6
| 0.0 |
2006-Jan-04 Wed
| 0.275
| 0.275
| 0.26
| 0.26
|
|
| 3.7
| 3.7
| 0.0 |
2006-Jan-03 Tue
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| 90.7
| 90.7
| ### |
2005-Dec-30 Fri
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| 0.245
| 0.245
| 0.24
| 0.245
| 355,076
| ###
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 0.24
| 0.25
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| 0.24
| 0.25
| 0.24
| 0.24
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-23 Fri
| 0.24
| 0.25
| 0.24
| 0.24
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-22 Thu
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 13.0
| 13.0
| 0.0 |
2005-Dec-21 Wed
| ###
| 0.25
| ###
| 0.24
|
|
| 85.1
| 85.1
| 0.0 |
2005-Dec-20 Tue
| ###
| 0.245
| 0.23
| 0.245
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| 0.23
| 0.24
| 0.23
| 0.24
| 285,721
| 67,144
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| 0.24
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| 0.245
| 0.245
| 0.24
| 0.24
| 131,589
| ###
| 16.1
| 16.1
| 0.0 |
2005-Dec-14 Wed
| 0.25
| 0.25
| 0.24
| 0.24
| 121,779
| ###
| 6.7
| 6.7
| 0.0 |
2005-Dec-13 Tue
| 0.25
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| 0.25
| 0.26
| 0.25
| 0.255
|
|
| 86.7
| 86.7
| 0.0 |
2005-Dec-09 Fri
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| 92.8
| 92.8
| 0.0 |
2005-Dec-08 Thu
| 0.24
| 0.24
| 0.225
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| 0.25
| 0.25
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2005-Dec-05 Mon
| 0.255
| ###
| 0.25
| 0.25
| 472,575
| 59,071
| 18.0
| 18.0
| 0.0 |
2005-Dec-02 Fri
| 0.245
| 0.26
| 0.24
| 0.255
| 438,525
| ###
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| 0.245
| 0.245
| 0.23
| 0.245
|
|
| 76.4
| 76.4
| 0.0 |
2005-Nov-30 Wed
| 0.22
| 0.23
| 0.22
| 0.23
| 553,650
| 124,571
| ###
| ###
| ### |
2005-Nov-29 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 37,350
| ###
| ###
| ###
| ### |
2005-Nov-28 Mon
| 0.21
| 0.23
| 0.21
| 0.22
| 706,043
| 155,329
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2005-Nov-24 Thu
| 0.21
| 0.225
| 0.21
| 0.225
|
|
| ###
| ###
| ### |
2005-Nov-23 Wed
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| 0.21
| 0.21
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2005-Nov-21 Mon
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2005-Nov-18 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 487,043
| ###
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Nov-15 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 69.0
| 69.0
| 0.0 |
2005-Nov-11 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 184,941
| 36,988
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 0.2
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-07 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 428,989
| ###
| 73.5
| 73.5
| 0.0 |
2005-Nov-04 Fri
| 0.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 0.185
| ###
| 0.185
| ###
| 83,950
| ###
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Nov-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| 0.175
| 0.175
| 25,280
| ###
| 1.5
| 1.5
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| 0.175
| ###
| 140,850
| 12,324
| 63.6
| 63.6
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Oct-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| 0.185
| 0.185
|
|
| 11.9
| 11.9
| ### |
2005-Oct-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2005-Oct-12 Wed
| ###
| 0.2
| ###
| 0.2
|
|
| 84.6
| 84.6
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Oct-10 Mon
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 59.3
| 59.3
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2005-Oct-04 Tue
| ###
| 0.21
| ###
| 0.21
|
|
| 89.4
| 89.4
| ### |
2005-Oct-03 Mon
| 0.2
| ###
| 0.2
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2005-Sep-30 Fri
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| 0.2
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| 0.2
| 0.2
|
|
| 15.5
| 15.5
| 0.0 |
2005-Sep-27 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 70.7
| 70.7
| ### |
2005-Sep-26 Mon
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2005-Sep-22 Thu
| 0.21
| ###
| 0.21
| ###
| 279,843
| 29,383
| 85.0
| 85.0
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| 0.185
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| 0.21
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| 0.21
| ###
| 0.21
|
|
| 88.3
| 88.3
| ### |
2005-Sep-07 Wed
| 0.2
| 0.2
| ###
| ###
| 27,123
| ###
| 11.3
| 11.3
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| 0.2
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2005-Sep-01 Thu
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2005-Aug-29 Mon
| 0.225
| 0.225
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| 0.225
| ###
| 0.225
|
|
| ###
| ###
| ### |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
| 139,358
| 0
| 72.4
| 72.4
| 0.0 |
2005-Aug-22 Mon
| 0.24
| 0.24
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2005-Aug-19 Fri
| 0.21
| ###
| 0.21
| ###
| 87,250
| ###
| 98.6
| 98.6
| 0.0 |
2005-Aug-18 Thu
| 0.23
| 0.23
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2005-Aug-17 Wed
| ###
| ###
| 0.23
| 0.23
| 46,258
| ###
| 15.6
| 15.6
| ### |
2005-Aug-16 Tue
| ###
| 0.24
| 0.23
| 0.24
|
|
| 85.3
| 85.3
| 0.0 |
2005-Aug-15 Mon
| 0.23
| 0.24
| 0.23
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2005-Aug-12 Fri
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2005-Aug-11 Thu
| 0.23
| 0.23
| 0.225
| 0.225
| 18,742
| ###
| 14.2
| 14.2
| ### |
2005-Aug-10 Wed
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| 68.3
| 68.3
| ### |
2005-Aug-09 Tue
| 0.24
| 0.25
| 0.23
| 0.25
|
|
| 94.0
| 94.0
| 0.0 |
2005-Aug-08 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| 0.245
| 0.245
| 0.24
| 0.24
| 133,740
| ###
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 60,248
| ###
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 0.245
| 0.25
| 0.245
| 0.25
| 151,226
| 37,428
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| 85.0
| 85.0
| 0.0 |
2005-Aug-01 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 71.4
| 71.4
| 0.0 |
2005-Jul-29 Fri
| 0.23
| 0.24
| 0.23
| 0.24
|
|
| 93.0
| 93.0
| 0.0 |
2005-Jul-28 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2005-Jul-27 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 95,320
| 21,923
| ###
| ###
| ### |
2005-Jul-26 Tue
| 0.23
| 0.24
| 0.23
| 0.24
|
|
| 92.9
| 92.9
| 0.0 |
2005-Jul-25 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2005-Jul-22 Fri
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| 62.9
| 62.9
| ### |
2005-Jul-21 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| 0.23
| 0.23
| 89,255
| ###
| 12.2
| 12.2
| ### |
2005-Jul-18 Mon
| ###
| 0.24
| 0.23
| 0.23
|
|
| 13.9
| 13.9
| ### |
2005-Jul-15 Fri
| ###
| 0.24
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| 0.23
| 0.24
| 0.23
| ###
| 258,550
| 60,759
| 85.9
| 85.9
| 0.0 |
2005-Jul-13 Wed
| 0.225
| 0.23
| 0.22
| 0.23
|
|
| 86.4
| 86.4
| ### |
2005-Jul-12 Tue
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| 71.8
| 71.8
| ### |
2005-Jul-11 Mon
| 0.21
| 0.23
| 0.21
| 0.23
|
|
| ###
| ###
| ### |
2005-Jul-08 Fri
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 4.2
| 4.2
| 0.0 |
2005-Jul-07 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2005-Jul-06 Wed
| ###
| ###
| 0.21
| 0.21
| 141,250
| ###
| 13.1
| 13.1
| ### |
2005-Jul-05 Tue
| 0.225
| 0.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| 0.23
| 0.23
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2005-Jul-01 Fri
| 0.21
| 0.25
| 0.21
| 0.24
|
|
| 98.3
| 98.3
| 0.0 |
2005-Jun-30 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| 96.0
| 96.0
| 0.0 |
2005-Jun-29 Wed
| 0.175
| 0.175
| ###
| ###
| 222,152
| ###
| 14.8
| 14.8
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
| 26,250
| 0
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| 0.21
| 0.21
| 0.2
| 0.2
| 338,050
| ###
| 7.6
| 7.6
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| 99.1
| 99.1
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 0.21
| 0.21
| ###
| ###
| 132,620
| 13,925
| 0.4
| 0.4
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 72,322
| 0
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
| 87,678
| 0
| 2.0
| 2.0
| 0.0 |
2005-Jun-15 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 69.2
| 69.2
| ### |
2005-Jun-14 Tue
| 0.2
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| 0.2
| ###
| ###
| ###
| 21,229
| 0
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-Jun-08 Wed
| ###
| 0.2
| ###
| 0.2
| 88,350
| ###
| 86.0
| 86.0
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Jun-06 Mon
| 0.21
| 0.21
| 0.2
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2005-Jun-03 Fri
| ###
| 0.22
| 0.21
| 0.21
| 136,750
| ###
| ###
| ###
| ### |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| 0.2
| 0.21
| ###
| ###
| 31,720
| ###
| 5.0
| 5.0
| 0.0 |
2005-May-31 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2005-May-30 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2005-May-27 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 3,280
| 688
| 66.2
| 66.2
| ### |
2005-May-26 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2005-May-25 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 120,620
| ###
| 70.5
| 70.5
| ### |
2005-May-24 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 65.5
| 65.5
| ### |
2005-May-23 Mon
| 0.2
| 0.22
| 0.2
| 0.2
|
|
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-May-19 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-May-18 Wed
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| 0.21
| 0.21
|
|
| 20.4
| 20.4
| ### |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| 0.21
| 0.21
|
|
| 15.1
| 15.1
| ### |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-11 Wed
| 0.21
| 0.21
| ###
| ###
| 246,276
| 25,858
| ###
| ###
| 0.0 |
2005-May-10 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 72.8
| 72.8
| ### |
2005-May-09 Mon
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2005-May-06 Fri
| 0.2
| 0.2
| ###
| 0.2
|
|
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2005-May-04 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2005-May-03 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| 0.21
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2005-Apr-28 Thu
| ###
| 0.22
| 0.21
| 0.21
| 139,820
| ###
| ###
| ###
| ### |
2005-Apr-27 Wed
| 0.21
| 0.22
| 0.2
| 0.22
| 369,424
| 77,579
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| ###
| 0.2
| ###
| 0.2
| 205,826
| 20,582
| 96.4
| 96.4
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 0.185
| ###
| 0.185
| ###
| 15,125
| ###
| 86.7
| 86.7
| 0.0 |
2005-Apr-19 Tue
| ###
| 0.2
| 0.185
| 0.185
|
|
| 10.9
| 10.9
| ### |
2005-Apr-18 Mon
| 0.2
| 0.2
| 0.175
| ###
| 100,070
| ###
| 11.4
| 11.4
| 0.0 |
2005-Apr-15 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| 96.4
| 96.4
| 0.0 |
2005-Apr-14 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 80.1
| 80.1
| ### |
2005-Apr-13 Wed
| 0.21
| 0.23
| 0.21
| 0.23
|
|
| ###
| ###
| ### |
2005-Apr-12 Tue
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2005-Apr-11 Mon
| ###
| 0.23
| 0.21
| 0.22
|
|
| 90.7
| 90.7
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2005-Apr-06 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 60,070
| ###
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| 94.4
| 94.4
| ### |
2005-Apr-04 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 65,070
| ###
| 76.8
| 76.8
| 0.0 |
2005-Apr-01 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 65.0
| 65.0
| 0.0 |
2005-Mar-31 Thu
| 0.22
| 0.24
| 0.22
| 0.22
| 121,250
| 27,887
| 64.4
| 64.4
| 0.0 |
2005-Mar-30 Wed
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2005-Mar-29 Tue
| 0.25
| 0.25
| 0.23
| 0.23
|
|
| 4.1
| 4.1
| ### |
2005-Mar-24 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 77.7
| 77.7
| 0.0 |
2005-Mar-23 Wed
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| 0.26
| 0.26
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| 0.25
| ###
| 0.25
| 0.26
| 177,425
| 22,178
| 89.9
| 89.9
| 0.0 |
2005-Mar-17 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 6,575
| 1,643
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| 0.255
| 0.255
| 0.24
| 0.245
| 225,425
| ###
| 7.4
| 7.4
| 0.0 |
2005-Mar-15 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 16.7
| 16.7
| 0.0 |
2005-Mar-11 Fri
| 0.27
| 0.27
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| 0.27
| 0.255
| 0.27
|
|
| ###
| ###
| ### |
2005-Mar-09 Wed
| 0.26
| 0.27
| 0.255
| 0.26
| 277,685
| ###
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| 0.275
| 0.275
| ###
| ###
| 297,849
| 40,954
| 9.0
| 9.0
| 0.0 |
2005-Mar-04 Fri
| 0.28
| 0.28
| 0.275
| 0.28
| 186,622
| 51,787
| ###
| ###
| ### |
2005-Mar-03 Thu
| 0.285
| 0.285
| 0.28
| 0.28
| 192,555
| ###
| ###
| ###
| ### |
2005-Mar-02 Wed
| 0.28
| 0.29
| 0.27
| 0.28
| 353,126
| 98,875
| 69.4
| 69.4
| ### |
2005-Mar-01 Tue
| 0.285
| 0.285
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2005-Feb-28 Mon
| ###
| ###
| 0.28
| 0.285
|
|
| 1.4
| 1.4
| ### |
2005-Feb-25 Fri
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| 0.28
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 0.28
| 0.28
| 0.275
| 0.28
|
|
| 77.6
| 77.6
| ### |
2005-Feb-22 Tue
| 0.28
| 0.29
| 0.28
| 0.28
| 135,945
| 38,744
| 75.8
| 75.8
| ### |
2005-Feb-21 Mon
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2005-Feb-18 Fri
| ###
| ###
| 0.28
| ###
| 274,047
| ###
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| 0.29
| ###
| 0.285
| 0.29
| 256,281
| 36,520
| 71.3
| 71.3
| ### |
2005-Feb-16 Wed
| ###
| ###
| 0.29
| 0.29
| 113,647
| 16,478
| ###
| ###
| ### |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| 0.29
| ###
| 175,087
| 25,387
| 80.2
| 80.2
| 0.0 |
2005-Feb-10 Thu
| 0.28
| ###
| 0.28
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2005-Feb-09 Wed
| 0.285
| 0.29
| 0.28
| 0.285
|
|
| 73.8
| 73.8
| ### |
2005-Feb-08 Tue
| ###
| ###
| 0.28
| 0.28
|
|
| 5.5
| 5.5
| ### |
2005-Feb-07 Mon
| ###
| ###
| 0.275
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 0.275
| 0.29
| 0.275
| 0.29
|
|
| ###
| ###
| ### |
2005-Feb-03 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2005-Feb-02 Wed
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| 92.7
| 92.7
| ### |
2005-Feb-01 Tue
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| 20.9
| 20.9
| ### |
2005-Jan-31 Mon
| 0.29
| 0.29
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2005-Jan-28 Fri
| 0.275
| 0.29
| 0.275
| 0.29
| 428,750
| 121,121
| ###
| ###
| ### |
2005-Jan-27 Thu
| 0.285
| 0.285
| 0.275
| 0.275
|
|
| 7.9
| 7.9
| ### |
2005-Jan-25 Tue
| 0.275
| 0.285
| 0.26
| 0.28
| 636,386
| ###
| ###
| ###
| ### |
2005-Jan-24 Mon
| ###
| 0.285
| ###
| 0.275
|
|
| ###
| ###
| ### |
2005-Jan-21 Fri
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| 85.0
| 85.0
| 0.0 |
2005-Jan-20 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 55,844
| ###
| 75.6
| 75.6
| 0.0 |
2005-Jan-18 Tue
| 0.26
| ###
| 0.255
| 0.255
| 385,750
| 49,183
| 19.0
| 19.0
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-14 Fri
| 0.27
| 0.27
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| 0.27
| ###
| 0.27
|
|
| ###
| ###
| ### |
2005-Jan-12 Wed
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| 85.7
| 85.7
| 0.0 |
2005-Jan-11 Tue
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 7.4
| 7.4
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| 0.26
| 0.26
| 190,975
| 24,826
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| 92.7
| 92.7
| ### |
2005-Jan-06 Thu
| 0.26
| 0.26
| 0.255
| 0.26
|
|
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2004-Dec-30 Thu
| 0.27
| 0.27
| 0.26
| 0.27
| 257,175
| 68,151
| 67.9
| 67.9
| ### |
2004-Dec-29 Wed
| ###
| 0.27
| 0.26
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| 0.27
| ###
| 0.27
| 0.29
| 1,128,856
| ###
| ###
| ###
| ### |
2004-Dec-23 Thu
| ###
| 0.27
| 0.25
| ###
| 436,543
| ###
| 70.0
| 70.0
| 0.0 |
2004-Dec-22 Wed
| 0.23
| 0.285
| 0.23
| 0.28
| 1,532,740
| 394,680
| ###
| ###
| ### |
2004-Dec-21 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| 0.245
| 0.245
| 0.245
| 0.245
| 135,579
| ###
| 72.0
| 72.0
| 0.0 |
2004-Dec-17 Fri
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 65.2
| 65.2
| 0.0 |
2004-Dec-16 Thu
| 0.24
| 0.25
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| 0.245
| 0.25
| 0.24
| 0.25
| 131,945
| 32,326
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| 0.245
| 0.245
| 0.245
| 0.245
| 168,074
| 41,178
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 71.4
| 71.4
| 0.0 |
2004-Dec-09 Thu
| 0.24
| 0.25
| 0.23
| 0.25
|
|
| 95.4
| 95.4
| 0.0 |
2004-Dec-08 Wed
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 16.6
| 16.6
| 0.0 |
2004-Dec-07 Tue
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 12.8
| 12.8
| 0.0 |
2004-Dec-06 Mon
| 0.275
| 0.275
| 0.26
| 0.27
|
|
| 22.9
| 22.9
| ### |
2004-Dec-03 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 73.7
| 73.7
| 0.0 |
2004-Dec-02 Thu
| ###
| 0.27
| 0.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 0.28
| 0.285
| 0.25
| 0.27
|
|
| 12.4
| 12.4
| ### |
2004-Nov-30 Tue
| ###
| ###
| 0.28
| 0.29
| 907,340
| 127,027
| 12.1
| 12.1
| ### |
2004-Nov-29 Mon
| 0.26
| ###
| 0.26
| 0.29
|
|
| 98.6
| 98.6
| ### |
2004-Nov-26 Fri
| 0.26
| ###
| 0.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| 90.9
| 90.9
| 0.0 |
2004-Nov-24 Wed
| 0.255
| 0.26
| 0.24
| 0.24
|
|
| 4.1
| 4.1
| 0.0 |
2004-Nov-23 Tue
| ###
| 0.27
| 0.24
| 0.25
|
|
| 4.1
| 4.1
| 0.0 |
2004-Nov-22 Mon
| 0.24
| 0.25
| 0.24
| 0.24
|
|
| 77.6
| 77.6
| 0.0 |
2004-Nov-19 Fri
| 0.21
| ###
| 0.21
| ###
| 160,186
| ###
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2004-Nov-17 Wed
| 0.22
| 0.22
| 0.21
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2004-Nov-16 Tue
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2004-Nov-15 Mon
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| 67.1
| 67.1
| ### |
2004-Nov-12 Fri
| 0.21
| 0.22
| 0.2
| 0.21
|
|
| 65.9
| 65.9
| ### |
2004-Nov-11 Thu
| ###
| 0.21
| ###
| 0.21
|
|
| 96.5
| 96.5
| ### |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| 0.175
| 0.175
|
|
| 10.7
| 10.7
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
| 97,778
| 0
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 842
| 0
| ###
| ###
| 0.0 |
|