End of day Prices (full format), 76800 Days for (GWT) GWA INTERNATIONAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 16.18 |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
| 237,674
| 0
| 28.6
| 28.6
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
| 417,979
| 0
| ###
| ###
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| 3
| ###
| 374,146
| ###
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| ###
| ###
| ###
| ###
| 404,872
| 0
| ###
| ###
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| ###
| ###
| 385,285
| 0
| 60.0
| 60.0
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
| 333,787
| 0
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
| 265,885
| 0
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
| 394,247
| 0
| 26.4
| 26.4
| 0.0 |
2010-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| ###
| ###
| 373,679
| 0
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| ###
| ###
| ###
| ###
| 637,026
| 0
| 73.7
| 73.7
| 0.0 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
| 648,629
| 0
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
| 257,227
| 0
| 24.3
| 24.3
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| ###
| ###
| 354,488
| 0
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
| 314,628
| 0
| ###
| ###
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2010-Oct-06 Wed
| ###
| 3.2
| ###
| 3.2
| 396,523
| ###
| ###
| ###
| 0.2 |
2010-Oct-05 Tue
| ###
| ###
| ###
| ###
| 500,789
| 0
| 83.3
| 83.3
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
| 388,525
| 0
| 31.3
| 31.3
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
| 656,428
| 0
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| 3.25
| 3.25
| ###
| ###
| 959,722
| 1,559,548
| 12.4
| 12.4
| 0.0 |
2010-Sep-29 Wed
| 3.25
| 3.28
| 3.24
| 3.25
| 445,180
| 1,451,286
| 74.4
| 74.4
| 0.2 |
2010-Sep-28 Tue
| 3.29
| 3.29
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
2010-Sep-27 Mon
| 3.29
| ###
| 3.26
| 3.29
| 486,172
| ###
| ###
| ###
| ### |
2010-Sep-24 Fri
| 3.26
| 3.28
| 3.2
| 3.22
| 247,076
| 800,526
| ###
| ###
| 0.2 |
2010-Sep-23 Thu
| 3.2
| 3.29
| 3.2
| 3.28
| 355,457
| 1,153,457
| 86.8
| 86.8
| 0.2 |
2010-Sep-22 Wed
| 3.28
| ###
| 3.21
| ###
| 365,144
| 586,056
| 75.8
| 75.8
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| 3.26
| 3.26
| 320,289
| 522,071
| 30.9
| 30.9
| 0.2 |
2010-Sep-20 Mon
| 3.22
| 3.29
| 3.22
| 3.29
| 545,787
| ###
| 84.9
| 84.9
| ### |
2010-Sep-17 Fri
| 3.25
| 3.27
| ###
| 3.27
| 730,744
| ###
| 66.3
| 66.3
| ### |
2010-Sep-16 Thu
| 3.27
| 3.29
| ###
| 3.26
| 1,937,486
| ###
| ###
| ###
| 0.2 |
2010-Sep-15 Wed
| ###
| 3.2
| ###
| ###
| 904,327
| 1,446,923
| 82.1
| 82.1
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
| 445,370
| 0
| ###
| ###
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| ###
| ###
| 533,080
| 0
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| ###
| ###
| 616,982
| 0
| 31.6
| 31.6
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
| 572,451
| 0
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| 3.21
| 3.27
| 3.2
| 3.21
| 1,168,341
| 3,779,583
| 73.9
| 73.9
| ### |
2010-Sep-07 Tue
| ###
| 3.21
| ###
| 3.21
| 535,553
| ###
| ###
| ###
| ### |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
| 567,722
| 0
| ###
| ###
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
| 937,922
| 0
| ###
| ###
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| ###
| 3
| 636,445
| 0
| 18.2
| 18.2
| 0.2 |
2010-Sep-01 Wed
| 3
| ###
| ###
| ###
| 1,472,476
| 0
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| 3
| ###
| ###
| ###
| 622,742
| 0
| 25.7
| 25.7
| 0.0 |
2010-Aug-30 Mon
| ###
| ###
| ###
| ###
| 403,320
| 0
| 82.4
| 82.4
| 0.0 |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
| 612,843
| 0
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| ###
| 2.89
| ###
| 743,556
| ###
| 72.0
| 72.0
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| ###
| ###
| 754,440
| 0
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| ###
| ###
| 1,025,859
| 0
| 77.1
| 77.1
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
| 622,646
| 0
| ###
| ###
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| ###
| ###
| ###
| ###
| 519,843
| 0
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| ###
| 3
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| ###
| ###
| 222,546
| 0
| ###
| ###
| 0.0 |
2010-Aug-04 Wed
| ###
| ###
| ###
| ###
| 449,450
| 0
| 28.5
| 28.5
| 0.0 |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
| 537,357
| 0
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| ###
| ###
| 327,852
| 0
| 29.9
| 29.9
| 0.0 |
2010-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2010-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
| 398,989
| 0
| 19.3
| 19.3
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| ###
| 3
| 587,581
| 0
| 27.2
| 27.2
| 0.2 |
2010-Jul-20 Tue
| ###
| 3
| ###
| ###
| 782,859
| 1,174,288
| 71.4
| 71.4
| 0.0 |
2010-Jul-19 Mon
| ###
| 3
| ###
| ###
| 194,458
| 291,687
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| ###
| ###
| 171,754
| 0
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| ###
| 3
|
|
| 12.3
| 12.3
| 0.2 |
2010-Jul-14 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2010-Jul-13 Tue
| ###
| ###
| ###
| ###
| 252,584
| 0
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| ###
| ###
| 248,679
| 0
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| ###
| ###
| 406,125
| 0
| ###
| ###
| 0.0 |
2010-Jul-08 Thu
| ###
| ###
| ###
| ###
| 478,944
| 0
| 72.1
| 72.1
| 0.0 |
2010-Jul-07 Wed
| ###
| ###
| 2.85
| ###
| 733,789
| 1,045,649
| 23.7
| 23.7
| 0.0 |
2010-Jul-06 Tue
| ###
| ###
| ###
| ###
| 946,375
| 0
| 82.6
| 82.6
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| ###
| ###
| 333,648
| 0
| 18.2
| 18.2
| 0.0 |
2010-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2010-Jul-01 Thu
| 3
| ###
| 2.89
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2010-Jun-30 Wed
| ###
| ###
| ###
| ###
| 371,876
| 0
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| ###
| ###
| 320,322
| 0
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2010-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2010-Jun-23 Wed
| 3.2
| 3.22
| ###
| ###
| 251,373
| ###
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| 3.23
| 3.27
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2010-Jun-21 Mon
| 3.25
| 3.28
| 3.22
| 3.26
|
|
| 68.4
| 68.4
| 0.2 |
2010-Jun-18 Fri
| 3.22
| 3.25
| ###
| 3.25
| 560,374
| ###
| 72.3
| 72.3
| 0.2 |
2010-Jun-17 Thu
| ###
| 3.24
| ###
| 3.2
| 954,924
| 1,546,976
| 74.8
| 74.8
| 0.2 |
2010-Jun-16 Wed
| 3.23
| 3.26
| ###
| 3.23
| 1,193,047
| ###
| 68.7
| 68.7
| ### |
2010-Jun-15 Tue
| 3.24
| 3.26
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2010-Jun-11 Fri
| ###
| 3.25
| ###
| 3.25
| 639,174
| 1,038,657
| 85.1
| 85.1
| 0.2 |
2010-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| ###
| ###
| ###
| 3
| 542,842
| 0
| ###
| ###
| 0.2 |
2010-Jun-07 Mon
| ###
| ###
| ###
| ###
| 623,121
| 0
| 25.8
| 25.8
| 0.0 |
2010-Jun-04 Fri
| ###
| ###
| ###
| ###
| 466,058
| 0
| 30.1
| 30.1
| 0.0 |
2010-Jun-03 Thu
| ###
| ###
| ###
| ###
| 592,873
| 0
| 20.4
| 20.4
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| ###
| ###
| ###
| 334,879
| 0
| 80.8
| 80.8
| 0.0 |
2010-May-28 Fri
| ###
| ###
| 3
| ###
| 528,023
| ###
| 82.4
| 82.4
| 0.0 |
2010-May-27 Thu
| ###
| ###
| ###
| ###
| 763,049
| 0
| ###
| ###
| 0.0 |
2010-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-25 Tue
| ###
| ###
| ###
| ###
| 1,194,942
| 0
| ###
| ###
| 0.0 |
2010-May-24 Mon
| ###
| ###
| ###
| ###
| 416,779
| 0
| 67.9
| 67.9
| 0.0 |
2010-May-21 Fri
| ###
| ###
| ###
| ###
| 595,140
| 0
| ###
| ###
| 0.0 |
2010-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2010-May-19 Wed
| ###
| ###
| ###
| ###
| 489,270
| 0
| ###
| ###
| 0.0 |
2010-May-18 Tue
| ###
| ###
| ###
| ###
| 458,558
| 0
| ###
| ###
| 0.0 |
2010-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-14 Fri
| ###
| 3.29
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2010-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-11 Tue
| ###
| 3.2
| ###
| ###
| 713,255
| ###
| ###
| ###
| 0.0 |
2010-May-10 Mon
| ###
| ###
| ###
| ###
| 1,250,850
| 0
| 68.1
| 68.1
| 0.0 |
2010-May-07 Fri
| ###
| ###
| ###
| ###
| 1,008,979
| 0
| 65.3
| 65.3
| 0.0 |
2010-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2010-May-04 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-03 Mon
| 3.22
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| 3.23
| 3.23
| ###
| ###
| 591,283
| 954,922
| 30.5
| 30.5
| 0.0 |
2010-Apr-29 Thu
| ###
| 3.21
| ###
| ###
| 1,698,277
| ###
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| ###
| 3.21
| ###
| 3.2
| 716,643
| ###
| 72.9
| 72.9
| 0.2 |
2010-Apr-27 Tue
| 3.21
| 3.26
| 3.2
| 3.26
|
|
| 84.5
| 84.5
| 0.2 |
2010-Apr-23 Fri
| ###
| 3.22
| ###
| 3.22
| 175,172
| 282,026
| 77.8
| 77.8
| 0.2 |
2010-Apr-22 Thu
| 3.24
| 3.25
| 3.2
| 3.21
| 435,529
| 1,404,581
| 30.7
| 30.7
| ### |
2010-Apr-21 Wed
| 3.23
| 3.25
| 3.22
| 3.22
| 617,129
| ###
| ###
| ###
| 0.2 |
2010-Apr-20 Tue
| 3.21
| 3.26
| 3.2
| 3.2
| 296,456
| 957,552
| 32.1
| 32.1
| 0.2 |
2010-Apr-19 Mon
| 3.24
| 3.25
| ###
| 3.24
| 629,644
| 1,023,171
| 76.1
| 76.1
| ### |
2010-Apr-16 Fri
| 3.24
| 3.29
| 3.24
| 3.27
| 232,841
| 760,225
| ###
| ###
| ### |
2010-Apr-15 Thu
| ###
| ###
| 3.25
| 3.25
| 403,487
| ###
| ###
| ###
| 0.2 |
2010-Apr-14 Wed
| ###
| ###
| 3.27
| ###
| 395,926
| ###
| 28.7
| 28.7
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2010-Apr-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2010-Apr-06 Tue
| ###
| ###
| 3.25
| ###
| 2,020,745
| ###
| ###
| ###
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| 3.26
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| ###
| ###
| 741,487
| 0
| 32.3
| 32.3
| 0.0 |
2010-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2010-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
2010-Mar-26 Fri
| 3.27
| 3.4
| 3.27
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| 3.26
| ###
| 437,840
| 713,679
| ###
| ###
| 0.0 |
2010-Mar-24 Wed
| 3.44
| 3.44
| 3.29
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2010-Mar-23 Tue
| 3.49
| 3.5
| 3.42
| 3.45
| 1,338,347
| 4,630,680
| 23.0
| 23.0
| ### |
2010-Mar-22 Mon
| 3.46
| 3.49
| 3.43
| 3.47
|
|
| 76.0
| 76.0
| 0.2 |
2010-Mar-19 Fri
| ###
| 3.48
| ###
| 3.47
| 854,784
| 1,487,324
| ###
| ###
| 0.2 |
2010-Mar-18 Thu
| 3.45
| 3.46
| ###
| 3.41
| 1,629,876
| 2,819,685
| ###
| ###
| ### |
2010-Mar-17 Wed
| ###
| 3.43
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2010-Mar-16 Tue
| ###
| ###
| 3.25
| ###
| 766,372
| 1,245,354
| ###
| ###
| 0.0 |
2010-Mar-15 Mon
| ###
| 3.4
| 3.27
| ###
| 1,309,151
| ###
| 38.7
| 38.7
| 0.0 |
2010-Mar-12 Fri
| ###
| 3.44
| ###
| 3.4
|
|
| 71.3
| 71.3
| 0.2 |
2010-Mar-11 Thu
| ###
| 3.46
| ###
| ###
| 880,089
| 1,522,553
| 75.7
| 75.7
| 0.0 |
2010-Mar-10 Wed
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| 3.24
| ###
| 3.21
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2010-Mar-08 Mon
| 3.26
| 3.26
| 3.2
| 3.23
|
|
| ###
| ###
| ### |
2010-Mar-05 Fri
| 3.21
| 3.24
| ###
| 3.21
|
|
| 67.2
| 67.2
| ### |
2010-Mar-04 Thu
| 3.24
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-03 Wed
| ###
| ###
| ###
| 3.24
| 1,094,827
| 0
| 79.4
| 79.4
| ### |
2010-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2010-Mar-01 Mon
| ###
| ###
| ###
| ###
| 265,154
| 0
| 80.4
| 80.4
| 0.0 |
2010-Feb-26 Fri
| ###
| ###
| ###
| ###
| 205,676
| 0
| 35.7
| 35.7
| 0.0 |
2010-Feb-25 Thu
| ###
| 3.2
| ###
| ###
| 419,543
| ###
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| ###
| 3.2
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| ###
| ###
| 835,877
| 0
| 77.9
| 77.9
| 0.0 |
2010-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| ###
| ###
| 563,855
| 0
| ###
| ###
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| ###
| ###
| 1,176,585
| 0
| 21.9
| 21.9
| 0.0 |
2010-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2010-Feb-12 Fri
| 3.23
| 3.24
| 3
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2010-Feb-11 Thu
| ###
| 3.27
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
| 352,286
| 0
| ###
| ###
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| 3
| 306,874
| 0
| ###
| ###
| 0.2 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
| 504,428
| 0
| 26.2
| 26.2
| 0.0 |
2010-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2010-Feb-03 Wed
| ###
| 3.2
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2010-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2010-Feb-01 Mon
| 3
| ###
| ###
| 3
| 374,528
| 0
| ###
| ###
| 0.2 |
2010-Jan-29 Fri
| ###
| ###
| ###
| ###
| 1,232,076
| 0
| ###
| ###
| 0.0 |
2010-Jan-28 Thu
| ###
| ###
| 3
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2010-Jan-27 Wed
| 3
| ###
| ###
| ###
| 789,820
| 0
| 86.9
| 86.9
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2010-Jan-22 Fri
| 3
| ###
| 3
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
| 403,976
| 0
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
| 438,441
| 0
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| 3
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
| 610,885
| 0
| ###
| ###
| 0.0 |
2010-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| ###
| ###
| ###
| ###
| 581,520
| 0
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2010-Jan-11 Mon
| 3.2
| 3.21
| ###
| 3.21
| 543,928
| ###
| 67.4
| 67.4
| ### |
2010-Jan-08 Fri
| 3.2
| 3.2
| ###
| ###
| 460,286
| 736,457
| 34.6
| 34.6
| 0.0 |
2010-Jan-07 Thu
| ###
| 3.21
| ###
| 3.2
|
|
| 77.1
| 77.1
| 0.2 |
2010-Jan-06 Wed
| ###
| 3.22
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2010-Jan-05 Tue
| 3.21
| 3.22
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2010-Jan-04 Mon
| 3.2
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| 3.21
| 3.22
| ###
| ###
| 425,940
| ###
| ###
| ###
| 0.0 |
2009-Dec-30 Wed
| 3.23
| 3.25
| 3.22
| 3.23
|
|
| 72.0
| 72.0
| ### |
2009-Dec-29 Tue
| 3.29
| 3.29
| 3.23
| 3.24
| 460,280
| ###
| ###
| ###
| ### |
2009-Dec-24 Thu
| 3.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| 3.26
| 3.28
| ###
| ###
| 647,740
| ###
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| ###
| 3.28
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
| 589,075
| 0
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| ###
| ###
| ###
| ###
| 858,423
| 0
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| 3
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2009-Dec-14 Mon
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| 2.85
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| 2.82
| 2.84
| 2.77
| 2.83
|
|
| 78.2
| 78.2
| 0.2 |
2009-Dec-09 Wed
| 2.75
| 2.85
| 2.72
| 2.82
|
|
| ###
| ###
| ### |
2009-Dec-08 Tue
| 2.75
| 2.79
| 2.72
| 2.76
|
|
| 76.6
| 76.6
| 0.2 |
2009-Dec-07 Mon
| 2.8
| 2.8
| 2.75
| 2.75
| 400,389
| 1,111,079
| ###
| ###
| ### |
2009-Dec-04 Fri
| 2.85
| 2.85
| 2.79
| 2.8
| 414,370
| 1,168,523
| ###
| ###
| 0.2 |
2009-Dec-03 Thu
| 2.85
| 2.87
| 2.83
| 2.85
| 257,245
| 733,148
| ###
| ###
| ### |
2009-Dec-02 Wed
| 2.86
| 2.87
| 2.82
| 2.85
| 402,225
| ###
| ###
| ###
| ### |
2009-Dec-01 Tue
| 2.79
| 2.81
| 2.75
| 2.79
| 634,379
| 1,763,573
| ###
| ###
| ### |
2009-Nov-30 Mon
| 2.81
| 2.87
| 2.76
| 2.81
| 415,447
| 1,169,483
| ###
| ###
| ### |
2009-Nov-27 Fri
| 2.77
| 2.81
| 2.73
| 2.73
| 510,423
| 1,413,871
| ###
| ###
| ### |
2009-Nov-26 Thu
| 2.85
| 2.88
| 2.81
| 2.82
|
|
| 32.6
| 32.6
| ### |
2009-Nov-25 Wed
| 2.86
| 2.86
| 2.82
| 2.83
|
|
| 27.5
| 27.5
| 0.2 |
2009-Nov-24 Tue
| 2.88
| 2.88
| 2.79
| 2.85
|
|
| ###
| ###
| ### |
2009-Nov-23 Mon
| 2.82
| 2.86
| 2.78
| 2.85
| 335,445
| 945,954
| 74.5
| 74.5
| ### |
2009-Nov-20 Fri
| 2.81
| 2.81
| 2.76
| 2.79
|
|
| ###
| ###
| ### |
2009-Nov-19 Thu
| 2.85
| 2.86
| 2.78
| 2.83
|
|
| 33.7
| 33.7
| 0.2 |
2009-Nov-18 Wed
| 2.84
| 2.87
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2009-Nov-17 Tue
| ###
| ###
| 2.77
| 2.78
| 638,377
| 884,152
| ###
| ###
| 0.2 |
2009-Nov-16 Mon
| 2.87
| ###
| 2.84
| 2.87
|
|
| ###
| ###
| ### |
2009-Nov-13 Fri
| 2.86
| 2.88
| 2.82
| 2.83
| 944,253
| 2,691,121
| 22.0
| 22.0
| 0.2 |
2009-Nov-12 Thu
| 2.87
| 2.89
| 2.86
| 2.86
|
|
| 39.5
| 39.5
| 0.2 |
2009-Nov-11 Wed
| ###
| ###
| 2.83
| 2.89
|
|
| ###
| ###
| ### |
2009-Nov-10 Tue
| 2.87
| ###
| 2.84
| ###
| 943,156
| 1,339,281
| 77.3
| 77.3
| 0.0 |
2009-Nov-09 Mon
| 2.79
| 2.84
| 2.78
| 2.82
| 581,125
| ###
| ###
| ###
| ### |
2009-Nov-06 Fri
| 2.85
| 2.85
| 2.72
| 2.77
|
|
| 12.1
| 12.1
| 0.2 |
2009-Nov-05 Thu
| 2.83
| 2.83
| 2.74
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Nov-04 Wed
| 2.83
| 2.87
| 2.81
| 2.87
|
|
| ###
| ###
| ### |
2009-Nov-03 Tue
| ###
| ###
| 2.8
| 2.82
|
|
| 15.3
| 15.3
| ### |
2009-Nov-02 Mon
| 2.82
| 2.85
| 2.77
| 2.85
| 568,354
| 1,597,074
| 72.1
| 72.1
| ### |
2009-Oct-30 Fri
| 2.85
| ###
| 2.85
| 2.87
| 936,074
| ###
| ###
| ###
| ### |
2009-Oct-29 Thu
| ###
| ###
| 2.81
| 2.82
| 599,870
| ###
| ###
| ###
| ### |
2009-Oct-28 Wed
| ###
| ###
| ###
| ###
| 308,579
| 0
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| ###
| ###
| ###
| 3
|
|
| 42.5
| 42.5
| 0.2 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
| 736,981
| 0
| 14.2
| 14.2
| 0.0 |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
| 771,025
| 0
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2009-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| ###
| ###
| 1,068,527
| 0
| 30.1
| 30.1
| 0.0 |
2009-Oct-19 Mon
| ###
| ###
| 2.88
| ###
| 527,581
| ###
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| ###
| ###
| 2.88
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| 2.86
| ###
| 877,286
| ###
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| 2.83
| 2.88
|
|
| ###
| ###
| 0.2 |
2009-Oct-13 Tue
| 2.77
| ###
| 2.76
| ###
| 1,303,354
| 1,798,628
| 90.6
| 90.6
| 0.0 |
2009-Oct-12 Mon
| 2.72
| 2.74
| 2.7
| 2.73
| 360,125
| 979,540
| 73.2
| 73.2
| ### |
2009-Oct-09 Fri
| 2.8
| ###
| 2.7
| 2.7
| 966,774
| 1,305,144
| 12.8
| 12.8
| 0.2 |
2009-Oct-08 Thu
| 2.7
| 2.76
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
2009-Oct-07 Wed
| 2.73
| 2.73
| ###
| 2.73
|
|
| 64.1
| 64.1
| ### |
2009-Oct-06 Tue
| 2.74
| 2.76
| ###
| ###
| 477,186
| ###
| 22.1
| 22.1
| 0.0 |
2009-Oct-05 Mon
| 2.73
| 2.75
| ###
| ###
| 223,576
| ###
| 25.2
| 25.2
| 0.0 |
2009-Oct-02 Fri
| 2.72
| 2.75
| 2.7
| 2.74
|
|
| 76.0
| 76.0
| 0.2 |
2009-Oct-01 Thu
| 2.73
| 2.79
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2009-Sep-30 Wed
| 2.78
| 2.82
| 2.74
| 2.76
|
|
| 31.2
| 31.2
| 0.2 |
2009-Sep-29 Tue
| 2.74
| 2.76
| 2.72
| 2.75
| 771,321
| ###
| ###
| ###
| ### |
2009-Sep-28 Mon
| 2.72
| 2.76
| 2.7
| 2.7
| 2,531,954
| ###
| ###
| ###
| 0.2 |
2009-Sep-25 Fri
| 2.73
| 2.75
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2009-Sep-24 Thu
| 2.8
| 2.8
| 2.73
| 2.76
| 552,423
| 1,527,449
| 27.5
| 27.5
| 0.2 |
2009-Sep-23 Wed
| 2.74
| 2.79
| 2.7
| 2.76
| 250,258
| 686,958
| 68.9
| 68.9
| 0.2 |
2009-Sep-22 Tue
| 2.84
| 2.84
| 2.74
| 2.74
| 583,423
| 1,627,750
| 14.3
| 14.3
| 0.2 |
2009-Sep-21 Mon
| 2.81
| 2.86
| 2.8
| 2.81
|
|
| 71.9
| 71.9
| ### |
2009-Sep-18 Fri
| 2.8
| 2.87
| 2.8
| 2.84
| 1,398,051
| 3,963,474
| ###
| ###
| 0.2 |
2009-Sep-17 Thu
| 2.79
| 2.85
| 2.76
| 2.85
| 1,867,743
| ###
| ###
| ###
| ### |
2009-Sep-16 Wed
| 2.77
| 2.79
| 2.74
| 2.76
| 1,204,048
| ###
| ###
| ###
| 0.2 |
2009-Sep-15 Tue
| 2.75
| 2.76
| 2.71
| 2.74
| 1,478,686
| ###
| 37.4
| 37.4
| 0.2 |
2009-Sep-14 Mon
| 2.83
| 2.84
| 2.71
| 2.74
| 1,144,021
| 3,174,658
| 21.0
| 21.0
| 0.2 |
2009-Sep-11 Fri
| 2.89
| ###
| 2.82
| 2.83
| 1,473,776
| 2,078,024
| 18.8
| 18.8
| 0.2 |
2009-Sep-10 Thu
| ###
| ###
| 2.82
| 2.87
| 1,061,570
| ###
| ###
| ###
| ### |
2009-Sep-09 Wed
| 2.71
| 2.89
| 2.71
| 2.89
| 1,722,327
| ###
| ###
| ###
| ### |
2009-Sep-08 Tue
| ###
| ###
| ###
| ###
| 864,745
| 0
| ###
| ###
| 0.0 |
2009-Sep-07 Mon
| 2.72
| 2.73
| ###
| ###
| 568,124
| 775,489
| 16.2
| 16.2
| 0.0 |
2009-Sep-04 Fri
| ###
| 2.75
| ###
| 2.7
|
|
| 69.9
| 69.9
| 0.2 |
2009-Sep-03 Thu
| ###
| 2.74
| ###
| ###
| 1,063,727
| ###
| 66.6
| 66.6
| 0.0 |
2009-Sep-02 Wed
| 2.58
| ###
| 2.53
| ###
| 1,595,947
| 2,018,872
| 80.7
| 80.7
| 0.0 |
2009-Sep-01 Tue
| ###
| ###
| 2.55
| 2.59
|
|
| 28.9
| 28.9
| 0.2 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| ###
| ###
| 459,648
| 0
| 67.0
| 67.0
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| 2.51
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2009-Aug-26 Wed
| ###
| 2.73
| ###
| ###
| 672,059
| ###
| 20.8
| 20.8
| 0.0 |
2009-Aug-25 Tue
| ###
| 2.73
| 2.56
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2009-Aug-24 Mon
| 2.73
| 2.73
| ###
| 2.7
|
|
| 26.2
| 26.2
| 0.2 |
2009-Aug-21 Fri
| 2.7
| 2.71
| 2.57
| ###
| 956,588
| ###
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| 2.85
| 2.88
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2009-Aug-19 Wed
| ###
| ###
| 2.8
| 2.82
|
|
| 11.3
| 11.3
| ### |
2009-Aug-18 Tue
| ###
| ###
| 2.89
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2009-Aug-17 Mon
| 2.81
| 2.88
| 2.79
| 2.88
| 399,884
| 1,133,671
| 85.1
| 85.1
| 0.2 |
2009-Aug-14 Fri
| 2.87
| 2.88
| 2.8
| 2.88
|
|
| 68.8
| 68.8
| 0.2 |
2009-Aug-13 Thu
| 2.75
| 2.85
| 2.72
| 2.8
|
|
| 71.4
| 71.4
| 0.2 |
2009-Aug-12 Wed
| 2.71
| 2.8
| ###
| 2.75
|
|
| 76.5
| 76.5
| ### |
2009-Aug-11 Tue
| 2.8
| 2.8
| ###
| 2.7
| 847,179
| 1,186,050
| ###
| ###
| 0.2 |
2009-Aug-10 Mon
| 2.86
| 2.87
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Aug-07 Fri
| 2.88
| ###
| 2.81
| 2.87
| 827,253
| ###
| 33.8
| 33.8
| ### |
2009-Aug-06 Thu
| 2.85
| ###
| 2.85
| 2.89
| 319,423
| 455,177
| ###
| ###
| ### |
2009-Aug-05 Wed
| 2.85
| ###
| 2.83
| 2.87
| 612,873
| ###
| 80.9
| 80.9
| ### |
2009-Aug-04 Tue
| 2.8
| 2.87
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Aug-03 Mon
| 2.85
| 2.88
| 2.76
| 2.81
| 530,142
| ###
| ###
| ###
| ### |
2009-Jul-31 Fri
| 2.83
| ###
| 2.8
| 2.85
| 1,423,089
| 1,992,324
| 68.6
| 68.6
| ### |
2009-Jul-30 Thu
| 2.75
| 2.79
| 2.71
| 2.73
| 805,488
| ###
| ###
| ###
| ### |
2009-Jul-29 Wed
| ###
| 2.74
| ###
| 2.74
|
|
| 82.9
| 82.9
| 0.2 |
2009-Jul-28 Tue
| 2.73
| 2.74
| ###
| ###
| 555,173
| 760,587
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| ###
| 2.73
| ###
| 2.71
|
|
| 84.1
| 84.1
| ### |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2009-Jul-23 Thu
| 2.49
| ###
| 2.49
| 2.55
| 1,370,278
| ###
| ###
| ###
| 0.2 |
2009-Jul-22 Wed
| 2.5
| ###
| 2.46
| 2.47
| 1,066,573
| 1,311,884
| 26.1
| 26.1
| ### |
2009-Jul-21 Tue
| ###
| ###
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Jul-20 Mon
| ###
| ###
| 2.54
| 2.58
| 518,429
| ###
| ###
| ###
| 0.2 |
2009-Jul-17 Fri
| 2.54
| ###
| 2.51
| 2.57
| 690,344
| 866,381
| 80.8
| 80.8
| ### |
2009-Jul-16 Thu
| 2.51
| 2.54
| 2.47
| 2.52
| 756,042
| 1,893,885
| 72.8
| 72.8
| ### |
2009-Jul-15 Wed
| ###
| 2.46
| ###
| 2.46
| 377,824
| 464,723
| ###
| ###
| 0.2 |
2009-Jul-14 Tue
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| 2.24
| 2.28
| 2.24
| 2.26
| 427,246
| 965,575
| 85.6
| 85.6
| ### |
2009-Jul-10 Fri
| 2.21
| 2.29
| 2.21
| 2.29
| 221,174
| 497,641
| 89.3
| 89.3
| ### |
2009-Jul-09 Thu
| ###
| ###
| 2.21
| 2.22
|
|
| 7.8
| 7.8
| 0.2 |
2009-Jul-08 Wed
| 2.28
| ###
| 2.25
| 2.29
| 808,821
| 909,923
| 74.4
| 74.4
| ### |
2009-Jul-07 Tue
| 2.26
| ###
| 2.25
| 2.27
| 258,446
| 290,751
| ###
| ###
| 0.2 |
2009-Jul-06 Mon
| ###
| ###
| 2.25
| 2.26
|
|
| 24.1
| 24.1
| ### |
2009-Jul-03 Fri
| ###
| 2.4
| ###
| ###
| 381,054
| ###
| 12.6
| 12.6
| 0.0 |
2009-Jul-02 Thu
| 2.4
| 2.46
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2009-Jul-01 Wed
| 2.27
| 2.43
| 2.27
| 2.42
|
|
| 93.5
| 93.5
| 0.2 |
2009-Jun-30 Tue
| ###
| ###
| 2.26
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2009-Jun-29 Mon
| ###
| 2.4
| ###
| ###
| 320,579
| ###
| 80.7
| 80.7
| 0.0 |
2009-Jun-26 Fri
| 2.4
| 2.42
| ###
| 2.41
|
|
| 70.7
| 70.7
| 0.2 |
2009-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2009-Jun-23 Tue
| 2.29
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| 2.27
| ###
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2009-Jun-19 Fri
| ###
| 2.4
| 2.26
| 2.26
|
|
| 13.7
| 13.7
| ### |
2009-Jun-18 Thu
| ###
| ###
| 2.28
| ###
| 1,559,624
| 1,777,971
| 75.4
| 75.4
| 0.0 |
2009-Jun-17 Wed
| 2.51
| 2.53
| ###
| ###
| 766,021
| ###
| 9.5
| 9.5
| 0.0 |
2009-Jun-16 Tue
| ###
| ###
| ###
| 2.42
|
|
| 5.6
| 5.6
| 0.2 |
2009-Jun-15 Mon
| 2.58
| ###
| 2.53
| 2.55
| 1,109,246
| ###
| 33.6
| 33.6
| 0.2 |
2009-Jun-12 Fri
| ###
| 2.7
| 2.51
| ###
| 1,066,359
| ###
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| ###
| 2.8
| 2.58
| 2.72
| 742,521
| 1,997,381
| ###
| ###
| 0.2 |
2009-Jun-10 Wed
| ###
| ###
| 2.53
| 2.57
|
|
| ###
| ###
| ### |
2009-Jun-09 Tue
| 2.5
| ###
| 2.5
| 2.59
|
|
| 89.7
| 89.7
| 0.2 |
2009-Jun-05 Fri
| 2.58
| ###
| 2.47
| 2.58
| 709,373
| 876,075
| 69.9
| 69.9
| 0.2 |
2009-Jun-04 Thu
| 2.58
| ###
| 2.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| ###
| 2.59
| ###
| 2.59
|
|
| ###
| ###
| 0.2 |
2009-Jun-02 Tue
| 2.28
| ###
| 2.28
| ###
| 933,382
| 1,064,055
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| 2.25
| 2.27
|
|
| 16.6
| 16.6
| 0.2 |
2009-May-29 Fri
| ###
| 2.4
| ###
| 2.4
| 546,142
| 655,370
| ###
| ###
| ### |
2009-May-28 Thu
| ###
| 2.43
| ###
| 2.41
| 590,550
| ###
| 90.1
| 90.1
| 0.2 |
2009-May-27 Wed
| ###
| 2.41
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2009-May-26 Tue
| ###
| ###
| ###
| ###
| 195,387
| 0
| 26.7
| 26.7
| 0.0 |
2009-May-25 Mon
| 2.43
| 2.43
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2009-May-22 Fri
| ###
| 2.44
| ###
| ###
| 512,447
| 625,185
| ###
| ###
| 0.0 |
2009-May-21 Thu
| ###
| 2.43
| 2.29
| 2.43
| 623,470
| 1,471,389
| 88.9
| 88.9
| ### |
2009-May-20 Wed
| ###
| ###
| 2.26
| 2.28
|
|
| 26.7
| 26.7
| 0.2 |
2009-May-19 Tue
| ###
| ###
| 2.25
| 2.28
|
|
| 15.2
| 15.2
| 0.2 |
2009-May-18 Mon
| 2.25
| ###
| 2.25
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2009-May-15 Fri
| 2.27
| ###
| 2.25
| 2.28
|
|
| 71.6
| 71.6
| 0.2 |
2009-May-14 Thu
| ###
| ###
| 2.24
| 2.26
|
|
| 33.2
| 33.2
| ### |
2009-May-13 Wed
| 2.42
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-12 Tue
| 2.4
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-11 Mon
| 2.58
| 2.59
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2009-May-08 Fri
| 2.52
| ###
| 2.51
| 2.58
|
|
| 74.7
| 74.7
| 0.2 |
2009-May-07 Thu
| 2.57
| 2.57
| 2.44
| 2.57
| 1,427,283
| 3,575,343
| ###
| ###
| ### |
2009-May-06 Wed
| ###
| ###
| 2.5
| 2.57
|
|
| ###
| ###
| ### |
2009-May-05 Tue
| 2.48
| ###
| 2.48
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-04 Mon
| 2.45
| 2.5
| 2.44
| 2.48
| 760,583
| 1,878,640
| ###
| ###
| 0.2 |
2009-May-01 Fri
| ###
| 2.46
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2009-Apr-30 Thu
| 2.54
| ###
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2009-Apr-29 Wed
| 2.45
| 2.55
| 2.42
| 2.49
|
|
| 74.8
| 74.8
| 0.2 |
2009-Apr-28 Tue
| ###
| 2.48
| ###
| 2.45
| 303,678
| ###
| ###
| ###
| 0.2 |
2009-Apr-27 Mon
| 2.45
| 2.48
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2009-Apr-24 Fri
| ###
| 2.42
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2009-Apr-23 Thu
| 2.44
| 2.44
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2009-Apr-22 Wed
| 2.5
| 2.52
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2009-Apr-21 Tue
| 2.52
| 2.55
| ###
| 2.45
| 780,459
| 995,085
| 19.5
| 19.5
| 0.2 |
2009-Apr-20 Mon
| ###
| ###
| 2.42
| 2.55
|
|
| 17.0
| 17.0
| 0.2 |
2009-Apr-17 Fri
| 2.73
| 2.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| 2.7
| 2.8
| ###
| 2.75
|
|
| 74.8
| 74.8
| ### |
2009-Apr-15 Wed
| 2.54
| 2.71
| 2.51
| ###
| 733,326
| 1,913,980
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| 2.48
| ###
| ###
| 2.58
|
|
| ###
| ###
| 0.2 |
2009-Apr-09 Thu
| 2.47
| 2.49
| 2.4
| 2.43
|
|
| 18.0
| 18.0
| ### |
2009-Apr-08 Wed
| 2.5
| 2.54
| 2.45
| 2.47
| 453,682
| ###
| ###
| ###
| ### |
2009-Apr-07 Tue
| 2.59
| ###
| 2.54
| 2.55
| 250,447
| ###
| 30.4
| 30.4
| 0.2 |
2009-Apr-06 Mon
| 2.57
| 2.59
| 2.5
| 2.53
|
|
| 24.4
| 24.4
| ### |
2009-Apr-03 Fri
| 2.5
| 2.57
| 2.5
| 2.53
| 276,478
| 700,871
| ###
| ###
| ### |
2009-Apr-02 Thu
| 2.45
| 2.59
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Apr-01 Wed
| 2.4
| 2.5
| ###
| 2.42
|
|
| 73.4
| 73.4
| 0.2 |
2009-Mar-31 Tue
| 2.49
| 2.55
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2009-Mar-30 Mon
| 2.48
| 2.54
| 2.45
| 2.54
|
|
| 82.6
| 82.6
| ### |
2009-Mar-27 Fri
| 2.43
| 2.48
| ###
| 2.46
| 386,882
| ###
| 71.2
| 71.2
| 0.2 |
2009-Mar-26 Thu
| 2.49
| 2.49
| ###
| 2.4
| 272,378
| ###
| 12.1
| 12.1
| ### |
2009-Mar-25 Wed
| ###
| 2.43
| 2.27
| 2.41
| 456,643
| ###
| 86.5
| 86.5
| 0.2 |
2009-Mar-24 Tue
| 2.29
| 2.44
| 2.21
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2009-Mar-23 Mon
| 2.21
| 2.25
| ###
| 2.24
|
|
| ###
| ###
| ### |
2009-Mar-20 Fri
| 2.22
| 2.25
| ###
| 2.2
| 722,071
| 812,329
| 30.1
| 30.1
| 0.2 |
2009-Mar-19 Thu
| ###
| ###
| 2.21
| 2.25
| 3,259,374
| ###
| 8.8
| 8.8
| ### |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| ###
| ###
| 1.85
| ###
| 1,651,579
| ###
| 70.7
| 70.7
| 0.0 |
2009-Mar-13 Fri
| 1.85
| ###
| 1.84
| 1.88
|
|
| ###
| ###
| 0.1 |
2009-Mar-12 Thu
| 1.72
| 1.85
| ###
| 1.81
|
|
| 91.1
| 91.1
| ### |
2009-Mar-11 Wed
| 1.71
| ###
| ###
| ###
| 724,087
| 0
| 71.7
| 71.7
| 0.0 |
2009-Mar-10 Tue
| 1.76
| 1.78
| ###
| 1.71
| 338,529
| ###
| 19.3
| 19.3
| 0.1 |
2009-Mar-09 Mon
| 1.855
| 1.86
| 1.72
| ###
| 279,627
| ###
| 18.9
| 18.9
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| 1.85
| 1.885
|
|
| ###
| ###
| 0.1 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
| 300,850
| 0
| 87.8
| 87.8
| 0.0 |
2009-Mar-03 Tue
| 2
| ###
| ###
| ###
| 376,787
| 0
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
| 260,748
| 0
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-26 Thu
| 2.2
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
| 330,346
| 0
| 28.8
| 28.8
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
| 211,280
| 0
| ###
| ###
| 0.0 |
2009-Feb-20 Fri
| 2.22
| 2.24
| ###
| ###
| 338,156
| ###
| 14.4
| 14.4
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| 2.26
|
|
| ###
| ###
| ### |
2009-Feb-18 Wed
| 2.29
| ###
| ###
| 2.2
| 354,423
| 0
| 14.3
| 14.3
| 0.2 |
2009-Feb-17 Tue
| ###
| 2.43
| 2.27
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2009-Feb-16 Mon
| ###
| 2.42
| 2.26
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2009-Feb-13 Fri
| ###
| 2.45
| ###
| 2.4
| 377,252
| ###
| 66.5
| 66.5
| ### |
2009-Feb-12 Thu
| 2.29
| 2.52
| 2.29
| 2.45
|
|
| 93.2
| 93.2
| 0.2 |
2009-Feb-11 Wed
| ###
| ###
| ###
| 2.29
|
|
| 90.1
| 90.1
| ### |
2009-Feb-10 Tue
| ###
| ###
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2009-Feb-09 Mon
| 2.27
| ###
| 2.27
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| 2.28
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2009-Feb-04 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 2.45
| 2.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| 2.47
| ###
| 2.45
| 383,651
| ###
| 89.9
| 89.9
| 0.2 |
2009-Jan-30 Fri
| 2.44
| 2.5
| ###
| ###
| 737,889
| ###
| 19.0
| 19.0
| 0.0 |
2009-Jan-29 Thu
| 2.52
| 2.57
| 2.45
| 2.55
|
|
| 80.3
| 80.3
| 0.2 |
2009-Jan-28 Wed
| 2.45
| 2.52
| 2.42
| 2.51
|
|
| 81.3
| 81.3
| ### |
2009-Jan-27 Tue
| 2.46
| ###
| 2.42
| 2.58
| 851,723
| 1,030,584
| 93.3
| 93.3
| 0.2 |
2009-Jan-23 Fri
| 2.5
| 2.5
| 2.41
| 2.43
| 526,143
| 1,291,681
| 30.5
| 30.5
| ### |
2009-Jan-22 Thu
| ###
| ###
| 2.46
| 2.53
|
|
| 22.6
| 22.6
| ### |
2009-Jan-21 Wed
| 2.85
| 2.86
| 2.59
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2009-Jan-20 Tue
| 2.82
| 2.88
| 2.79
| 2.82
| 391,880
| 1,110,979
| 83.8
| 83.8
| ### |
2009-Jan-19 Mon
| ###
| ###
| 2.76
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2009-Jan-16 Fri
| 2.79
| ###
| 2.74
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2009-Jan-15 Thu
| 2.81
| ###
| 2.76
| 2.82
|
|
| ###
| ###
| ### |
2009-Jan-14 Wed
| 2.85
| ###
| 2.74
| ###
| 423,947
| ###
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| 2.88
| ###
| 2.87
| ###
| 748,181
| ###
| 76.1
| 76.1
| 0.0 |
2009-Jan-12 Mon
| 2.79
| ###
| 2.7
| ###
| 474,983
| 641,227
| 91.6
| 91.6
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| 2.82
| 2.84
| 816,427
| ###
| ###
| ###
| 0.2 |
2009-Jan-08 Thu
| ###
| ###
| 2.86
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| 2.87
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| 2.86
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2009-Jan-05 Mon
| 2.87
| ###
| 2.78
| 2.85
|
|
| 32.3
| 32.3
| ### |
2009-Jan-02 Fri
| 2.87
| ###
| 2.77
| 2.85
| 110,975
| ###
| ###
| ###
| ### |
2008-Dec-31 Wed
| 2.88
| ###
| 2.76
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| 2.89
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2008-Dec-29 Mon
| 2.88
| ###
| 2.87
| ###
| 240,482
| ###
| ###
| ###
| 0.0 |
2008-Dec-24 Wed
| 2.8
| 2.88
| 2.77
| 2.87
| 129,643
| 366,241
| 78.9
| 78.9
| ### |
2008-Dec-23 Tue
| 2.76
| 2.8
| 2.71
| 2.8
|
|
| 79.1
| 79.1
| 0.2 |
2008-Dec-22 Mon
| 2.79
| 2.79
| 2.59
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2008-Dec-19 Fri
| 2.76
| 2.82
| ###
| 2.73
| 464,485
| 654,923
| ###
| ###
| ### |
2008-Dec-18 Thu
| 2.74
| 2.89
| ###
| 2.88
|
|
| ###
| ###
| 0.2 |
2008-Dec-17 Wed
| ###
| 2.82
| 2.59
| 2.74
| 407,084
| ###
| ###
| ###
| 0.2 |
2008-Dec-16 Tue
| 2.74
| 2.77
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2008-Dec-15 Mon
| 2.7
| 2.84
| ###
| 2.73
| 327,476
| ###
| 72.3
| 72.3
| ### |
2008-Dec-12 Fri
| ###
| 2.84
| ###
| 2.74
|
|
| 87.4
| 87.4
| 0.2 |
2008-Dec-11 Thu
| 2.5
| 2.75
| ###
| 2.72
| 638,277
| ###
| 94.1
| 94.1
| 0.2 |
2008-Dec-10 Wed
| 2.4
| ###
| 2.4
| 2.59
|
|
| 92.9
| 92.9
| 0.2 |
2008-Dec-09 Tue
| 2.29
| 2.41
| 2.24
| 2.41
| 441,929
| 1,027,484
| ###
| ###
| 0.2 |
2008-Dec-08 Mon
| ###
| ###
| 2.25
| ###
| 457,076
| ###
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| ###
| 2.44
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2008-Dec-04 Thu
| ###
| ###
| 2.25
| ###
| 223,252
| 251,158
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| 2.21
| ###
| 2.21
| ###
| 308,122
| 340,474
| 89.1
| 89.1
| 0.0 |
2008-Dec-02 Tue
| ###
| 2.43
| ###
| 2.23
| 446,248
| ###
| 11.2
| 11.2
| ### |
2008-Dec-01 Mon
| ###
| 2.45
| ###
| ###
| 216,824
| ###
| ###
| ###
| 0.0 |
2008-Nov-28 Fri
| 2.44
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| 2.49
| 2.49
| 2.28
| ###
| 402,552
| 960,086
| 15.7
| 15.7
| 0.0 |
2008-Nov-26 Wed
| 2.49
| ###
| ###
| ###
| 654,877
| 0
| 22.9
| 22.9
| 0.0 |
2008-Nov-25 Tue
| 2.27
| 2.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
| 413,923
| 0
| 80.5
| 80.5
| 0.0 |
2008-Nov-21 Fri
| ###
| 2.28
| ###
| 2.25
| 669,144
| 762,824
| 91.6
| 91.6
| ### |
2008-Nov-20 Thu
| ###
| ###
| ###
| 2.28
|
|
| ###
| ###
| 0.2 |
2008-Nov-19 Wed
| ###
| 2.46
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2008-Nov-18 Tue
| 2.5
| 2.51
| 2.26
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2008-Nov-17 Mon
| 2.48
| 2.5
| 2.43
| 2.48
| 204,842
| ###
| 82.1
| 82.1
| 0.2 |
2008-Nov-14 Fri
| 2.54
| ###
| 2.52
| 2.58
|
|
| ###
| ###
| 0.2 |
2008-Nov-13 Thu
| 2.44
| 2.52
| 2.43
| 2.46
| 309,625
| 766,321
| 83.6
| 83.6
| 0.2 |
2008-Nov-12 Wed
| 2.75
| 2.8
| 2.53
| 2.54
| 363,773
| 969,455
| ###
| ###
| ### |
2008-Nov-11 Tue
| 2.71
| 2.85
| 2.71
| 2.75
|
|
| 86.8
| 86.8
| ### |
2008-Nov-10 Mon
| ###
| ###
| 2.8
| 2.85
| 452,451
| ###
| 31.1
| 31.1
| ### |
2008-Nov-07 Fri
| 2.81
| ###
| 2.74
| 2.83
| 279,376
| 382,745
| ###
| ###
| 0.2 |
2008-Nov-06 Thu
| 2.8
| ###
| ###
| 2.78
|
|
| 41.2
| 41.2
| 0.2 |
2008-Nov-05 Wed
| 2.79
| 3
| 2.75
| 3
| 465,780
| ###
| ###
| ###
| 0.2 |
2008-Nov-04 Tue
| 2.5
| 2.79
| 2.43
| 2.79
|
|
| ###
| ###
| ### |
2008-Nov-03 Mon
| 2.4
| 2.56
| 2.4
| 2.56
|
|
| 83.5
| 83.5
| 0.2 |
2008-Oct-31 Fri
| 2.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| 2.7
| 2.79
| ###
| ###
| 445,778
| ###
| 21.0
| 21.0
| 0.0 |
2008-Oct-29 Wed
| 2.78
| 2.8
| ###
| 2.71
|
|
| ###
| ###
| ### |
2008-Oct-28 Tue
| ###
| 2.7
| 2.56
| 2.57
|
|
| 36.9
| 36.9
| ### |
2008-Oct-27 Mon
| ###
| 2.78
| ###
| 2.71
| 339,678
| 472,152
| ###
| ###
| ### |
2008-Oct-24 Fri
| 2.75
| 2.75
| ###
| 2.7
| 237,771
| ###
| ###
| ###
| 0.2 |
2008-Oct-23 Thu
| ###
| 2.77
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2008-Oct-22 Wed
| 2.73
| ###
| 2.73
| 2.77
|
|
| 83.1
| 83.1
| 0.2 |
2008-Oct-21 Tue
| 2.77
| ###
| 2.71
| ###
| 455,674
| ###
| 87.1
| 87.1
| 0.0 |
2008-Oct-20 Mon
| ###
| 2.8
| ###
| 2.8
| 900,847
| 1,261,185
| 94.1
| 94.1
| 0.2 |
2008-Oct-17 Fri
| 2.8
| 2.8
| ###
| 2.74
|
|
| 40.2
| 40.2
| 0.2 |
2008-Oct-16 Thu
| 2.8
| 2.8
| ###
| 2.74
| 703,657
| ###
| 40.3
| 40.3
| 0.2 |
2008-Oct-15 Wed
| ###
| ###
| 2.83
| ###
| 805,473
| 1,139,744
| 81.1
| 81.1
| 0.0 |
2008-Oct-14 Tue
| 2.89
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| 2.56
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2008-Oct-10 Fri
| 2.4
| ###
| ###
| 2.48
| 718,984
| 0
| ###
| ###
| 0.2 |
2008-Oct-09 Thu
| 2.54
| ###
| 2.54
| ###
| 510,757
| ###
| 87.6
| 87.6
| 0.0 |
2008-Oct-08 Wed
| 2.57
| 2.7
| 2.51
| ###
| 349,740
| 911,072
| 91.2
| 91.2
| 0.0 |
2008-Oct-07 Tue
| 2.5
| 2.85
| 2.44
| 2.7
| 609,859
| 1,613,077
| ###
| ###
| 0.2 |
2008-Oct-06 Mon
| 2.7
| 2.7
| 2.52
| 2.59
| 128,854
| ###
| ###
| ###
| 0.2 |
2008-Oct-03 Fri
| 2.7
| 2.8
| ###
| 2.75
|
|
| 79.9
| 79.9
| ### |
2008-Oct-02 Thu
| 2.85
| 2.89
| ###
| 2.83
|
|
| 39.0
| 39.0
| 0.2 |
2008-Oct-01 Wed
| 2.85
| ###
| 2.79
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2008-Sep-30 Tue
| 2.77
| 2.84
| 2.71
| 2.8
| 334,240
| ###
| ###
| ###
| 0.2 |
2008-Sep-29 Mon
| ###
| ###
| 2.75
| 2.75
| 322,757
| ###
| ###
| ###
| ### |
2008-Sep-26 Fri
| 2.81
| 2.84
| 2.77
| 2.8
| 379,825
| ###
| 43.1
| 43.1
| 0.2 |
2008-Sep-25 Thu
| 2.75
| 2.89
| ###
| 2.89
| 574,358
| 829,947
| 91.0
| 91.0
| ### |
2008-Sep-24 Wed
| 2.75
| 2.78
| 2.73
| 2.75
| 529,749
| 1,459,458
| ###
| ###
| ### |
2008-Sep-23 Tue
| ###
| 2.75
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| 2.76
| 2.79
| 2.59
| 2.7
| 698,175
| ###
| 29.9
| 29.9
| 0.2 |
2008-Sep-19 Fri
| 2.74
| 2.79
| ###
| 2.72
| 931,657
| ###
| ###
| ###
| 0.2 |
2008-Sep-18 Thu
| 2.59
| 2.79
| 2.58
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2008-Sep-17 Wed
| 2.81
| 2.83
| 2.71
| 2.75
|
|
| 28.9
| 28.9
| ### |
2008-Sep-16 Tue
| 2.88
| 2.88
| 2.71
| 2.75
| 699,942
| ###
| ###
| ###
| ### |
2008-Sep-15 Mon
| 2.87
| ###
| 2.84
| 2.84
| 289,355
| 410,884
| ###
| ###
| 0.2 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
| 290,325
| 0
| 27.9
| 27.9
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
| 370,244
| 0
| 41.4
| 41.4
| 0.0 |
2008-Sep-10 Wed
| ###
| 3.2
| ###
| ###
| 481,440
| ###
| 17.6
| 17.6
| 0.0 |
2008-Sep-09 Tue
| ###
| 3.23
| ###
| ###
| 725,574
| ###
| 37.3
| 37.3
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2008-Sep-05 Fri
| 3
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2008-Sep-04 Thu
| 3.24
| 3.24
| ###
| ###
| 737,086
| 1,194,079
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| ###
| 3.29
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| 2.85
| ###
| 2.83
| 2.85
|
|
| 67.5
| 67.5
| ### |
2008-Aug-29 Fri
| 2.84
| ###
| 2.82
| 2.85
| 737,741
| ###
| 64.1
| 64.1
| ### |
2008-Aug-28 Thu
| 2.82
| 2.84
| 2.8
| 2.84
|
|
| 72.0
| 72.0
| 0.2 |
2008-Aug-27 Wed
| 2.84
| 2.84
| 2.77
| 2.84
| 153,955
| 431,843
| 71.1
| 71.1
| 0.2 |
2008-Aug-26 Tue
| 2.83
| 2.84
| 2.71
| 2.82
| 260,478
| 722,826
| 24.6
| 24.6
| ### |
2008-Aug-25 Mon
| 2.76
| 2.88
| 2.76
| 2.84
|
|
| 85.4
| 85.4
| 0.2 |
2008-Aug-22 Fri
| ###
| 2.73
| ###
| 2.73
|
|
| ###
| ###
| ### |
2008-Aug-21 Thu
| 2.72
| 2.73
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| 2.75
| 2.75
|
|
| 7.1
| 7.1
| ### |
2008-Aug-19 Tue
| 2.89
| ###
| 2.7
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2008-Aug-18 Mon
| ###
| ###
| ###
| ###
| 624,877
| 0
| ###
| ###
| 0.0 |
2008-Aug-15 Fri
| 3
| 3
| 2.87
| ###
| 285,947
| 839,254
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| 2.89
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| 3
| 3
| 2.84
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
| 555,284
| 0
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| 2.84
| 2.88
| 2.8
| 2.88
| 392,383
| ###
| ###
| ###
| 0.2 |
2008-Aug-07 Thu
| 2.85
| 2.86
| 2.79
| 2.79
| 332,754
| ###
| ###
| ###
| ### |
2008-Aug-06 Wed
| 2.82
| 2.87
| 2.81
| 2.85
| 292,621
| 831,043
| ###
| ###
| ### |
2008-Aug-05 Tue
| 2.71
| 2.77
| 2.7
| 2.75
|
|
| 85.1
| 85.1
| ### |
2008-Aug-04 Mon
| 2.7
| 2.76
| ###
| ###
| 364,850
| ###
| 37.9
| 37.9
| 0.0 |
2008-Aug-01 Fri
| 2.71
| 2.75
| ###
| ###
| 423,928
| ###
| 27.3
| 27.3
| 0.0 |
2008-Jul-31 Thu
| 2.71
| 2.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| 2.89
| ###
| 2.73
| 2.74
| 475,271
| 648,744
| 6.5
| 6.5
| 0.2 |
2008-Jul-29 Tue
| 2.89
| ###
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2008-Jul-28 Mon
| ###
| 3
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| 2.8
| 2.89
|
|
| 15.9
| 15.9
| ### |
2008-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| 2.87
| ###
| 515,070
| 739,125
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| 2.87
| 2.88
| 2.79
| 2.86
| 282,255
| ###
| ###
| ###
| 0.2 |
2008-Jul-21 Mon
| 2.86
| ###
| 2.85
| 2.87
| 522,024
| 743,884
| ###
| ###
| ### |
2008-Jul-18 Fri
| 2.71
| 2.77
| ###
| 2.76
| 275,544
| 381,628
| 84.2
| 84.2
| 0.2 |
2008-Jul-17 Thu
| ###
| 2.74
| 2.59
| 2.72
|
|
| 84.1
| 84.1
| 0.2 |
2008-Jul-16 Wed
| ###
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| 2.46
| ###
| 2.46
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| 2.51
| 2.56
| 2.46
| 2.46
| 268,172
| ###
| ###
| ###
| 0.2 |
2008-Jul-11 Fri
| 2.55
| ###
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2008-Jul-10 Thu
| 2.57
| ###
| 2.53
| 2.55
|
|
| 34.7
| 34.7
| 0.2 |
2008-Jul-09 Wed
| 2.58
| ###
| 2.57
| ###
| 637,444
| ###
| 80.4
| 80.4
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| 2.49
| 2.57
| 374,958
| 466,822
| 26.4
| 26.4
| ### |
2008-Jul-07 Mon
| 2.59
| 2.59
| 2.51
| 2.59
|
|
| 75.4
| 75.4
| 0.2 |
2008-Jul-04 Fri
| ###
| ###
| 2.5
| ###
| 239,884
| 299,855
| 66.6
| 66.6
| 0.0 |
2008-Jul-03 Thu
| 2.54
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| 2.46
| 2.52
| ###
| 2.49
| 484,150
| 610,029
| ###
| ###
| 0.2 |
2008-Jul-01 Tue
| 2.52
| 2.57
| 2.46
| 2.52
|
|
| 72.7
| 72.7
| ### |
2008-Jun-30 Mon
| ###
| 2.7
| 2.5
| 2.5
|
|
| 11.0
| 11.0
| 0.2 |
2008-Jun-27 Fri
| ###
| ###
| 2.52
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2008-Jun-26 Thu
| 2.79
| 2.8
| 2.7
| 2.7
| 1,263,340
| 3,474,185
| 15.1
| 15.1
| 0.2 |
2008-Jun-25 Wed
| ###
| 2.78
| 2.59
| 2.78
|
|
| ###
| ###
| 0.2 |
2008-Jun-24 Tue
| 2.58
| 2.7
| 2.52
| 2.7
| 449,376
| 1,172,871
| 90.7
| 90.7
| 0.2 |
2008-Jun-23 Mon
| 2.7
| 2.7
| 2.56
| 2.59
| 1,103,744
| 2,902,846
| ###
| ###
| 0.2 |
2008-Jun-20 Fri
| ###
| 2.73
| 2.58
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Jun-19 Thu
| 2.55
| ###
| 2.54
| ###
| 1,320,478
| ###
| 81.8
| 81.8
| 0.0 |
2008-Jun-18 Wed
| 2.59
| ###
| 2.55
| ###
| 990,979
| ###
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| 2.54
| 2.57
| 876,656
| 1,113,353
| ###
| ###
| ### |
2008-Jun-16 Mon
| 2.72
| 2.72
| ###
| ###
| 778,155
| ###
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| 2.75
| ###
| 2.75
| 854,681
| 1,175,186
| ###
| ###
| ### |
2008-Jun-12 Thu
| 2.71
| 2.71
| ###
| ###
| 854,753
| ###
| 31.1
| 31.1
| 0.0 |
2008-Jun-11 Wed
| 2.7
| 2.77
| ###
| 2.77
|
|
| ###
| ###
| 0.2 |
2008-Jun-10 Tue
| 2.71
| 2.71
| ###
| ###
| 1,103,829
| 1,495,688
| 19.2
| 19.2
| 0.0 |
2008-Jun-06 Fri
| 2.76
| 2.81
| 2.72
| 2.81
|
|
| 82.1
| 82.1
| ### |
2008-Jun-05 Thu
| 2.85
| 2.85
| ###
| ###
| 1,082,445
| 1,542,484
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| 2.85
| 2.85
| 2.75
| 2.75
|
|
| 18.1
| 18.1
| ### |
2008-Jun-03 Tue
| 2.83
| 2.85
| 2.79
| 2.82
|
|
| ###
| ###
| ### |
2008-Jun-02 Mon
| 2.87
| 2.87
| 2.78
| 2.8
| 311,129
| ###
| 23.3
| 23.3
| 0.2 |
2008-May-30 Fri
| 2.85
| ###
| 2.76
| 2.82
|
|
| 28.1
| 28.1
| ### |
2008-May-29 Thu
| 2.78
| ###
| 2.78
| ###
| 1,183,551
| ###
| 87.8
| 87.8
| 0.0 |
2008-May-28 Wed
| 2.73
| 2.77
| 2.73
| 2.73
| 728,385
| 2,003,058
| 75.8
| 75.8
| ### |
2008-May-27 Tue
| 2.75
| 2.77
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2008-May-26 Mon
| 2.74
| 2.77
| 2.7
| 2.7
|
|
| 32.3
| 32.3
| 0.2 |
2008-May-23 Fri
| 2.83
| 2.89
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2008-May-22 Thu
| 2.85
| ###
| 2.82
| 2.85
|
|
| 65.3
| 65.3
| ### |
2008-May-21 Wed
| 2.83
| 2.89
| 2.82
| 2.84
| 198,477
| 566,651
| 69.6
| 69.6
| 0.2 |
2008-May-20 Tue
| 2.88
| 2.89
| 2.84
| 2.88
| 289,355
| ###
| ###
| ###
| 0.2 |
2008-May-19 Mon
| 2.84
| 2.89
| 2.78
| 2.86
| 301,942
| ###
| ###
| ###
| 0.2 |
2008-May-16 Fri
| 2.88
| 2.88
| 2.8
| 2.84
|
|
| 23.2
| 23.2
| 0.2 |
2008-May-15 Thu
| 2.8
| ###
| 2.8
| 2.88
|
|
| ###
| ###
| 0.2 |
2008-May-14 Wed
| 2.75
| 2.81
| 2.74
| 2.79
| 439,971
| ###
| 76.7
| 76.7
| ### |
2008-May-13 Tue
| 2.78
| 2.82
| 2.72
| 2.73
| 727,750
| ###
| 23.4
| 23.4
| ### |
2008-May-12 Mon
| 2.8
| 2.83
| 2.75
| 2.77
| 429,277
| 1,197,682
| ###
| ###
| 0.2 |
2008-May-09 Fri
| 2.79
| 2.82
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2008-May-08 Thu
| 2.8
| 2.86
| 2.78
| 2.79
| 1,282,279
| 3,616,026
| ###
| ###
| ### |
2008-May-07 Wed
| 2.81
| 2.84
| 2.8
| 2.83
| 465,373
| 1,312,351
| 73.0
| 73.0
| 0.2 |
2008-May-06 Tue
| ###
| ###
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2008-May-05 Mon
| ###
| ###
| 2.88
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| ###
| 451,843
| 0
| ###
| ###
| 0.0 |
2008-May-01 Thu
| 2.86
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2008-Apr-30 Wed
| 2.88
| 3
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2008-Apr-29 Tue
| ###
| ###
| 2.89
| ###
| 634,088
| 916,257
| 8.7
| 8.7
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| ###
| 3.29
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2008-Apr-21 Mon
| ###
| 3.2
| ###
| ###
| 568,375
| ###
| 66.6
| 66.6
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-17 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2008-Apr-16 Wed
| 3
| ###
| 3
| ###
| 144,744
| ###
| 83.7
| 83.7
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
| 263,924
| 0
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| 3.23
| 3.26
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| 3.25
| ###
| 454,179
| 738,040
| 74.6
| 74.6
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| 3.26
| 3.28
| 265,055
| ###
| 14.4
| 14.4
| 0.2 |
2008-Apr-07 Mon
| ###
| 3.4
| ###
| ###
| 546,148
| 928,451
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 3.28
| 3.42
| 3.25
| ###
| 891,942
| 2,974,626
| 80.2
| 80.2
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| 3.21
| 3.28
| 398,244
| 639,181
| 28.6
| 28.6
| 0.2 |
2008-Apr-02 Wed
| ###
| 3.4
| 3.24
| ###
| 479,321
| 1,591,345
| 31.6
| 31.6
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| 3.26
| 3.29
| 301,677
| ###
| 29.8
| 29.8
| ### |
2008-Mar-31 Mon
| 3.43
| 3.43
| 3.21
| 3.21
|
|
| 6.4
| 6.4
| ### |
2008-Mar-28 Fri
| 3.49
| 3.49
| 3.4
| 3.43
|
|
| 20.9
| 20.9
| 0.2 |
2008-Mar-27 Thu
| 3.45
| 3.5
| ###
| 3.5
|
|
| 72.1
| 72.1
| 0.3 |
2008-Mar-26 Wed
| ###
| ###
| 3.24
| 3.54
|
|
| ###
| ###
| 0.3 |
2008-Mar-25 Tue
| 3.29
| ###
| ###
| ###
| 724,188
| 0
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| ###
| 3.28
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| 2.86
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| 2.87
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| 2.86
| ###
| 2.75
| 2.87
| 957,251
| 1,316,220
| ###
| ###
| ### |
2008-Mar-11 Tue
| 2.85
| 2.88
| 2.76
| 2.8
| 467,652
| 1,318,778
| 37.1
| 37.1
| 0.2 |
2008-Mar-10 Mon
| ###
| ###
| 2.84
| 2.85
|
|
| 34.2
| 34.2
| ### |
2008-Mar-07 Fri
| ###
| ###
| 2.85
| ###
| 777,087
| 1,107,348
| 80.5
| 80.5
| 0.0 |
2008-Mar-06 Thu
| ###
| 3
| 2.89
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| 2.81
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| 3
| ###
| 2.87
| ###
| 1,212,458
| 1,739,877
| 78.1
| 78.1
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
| 993,046
| 0
| 78.9
| 78.9
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
| 452,043
| 0
| 76.9
| 76.9
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| ###
| 3
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| ###
| 3
| 291,729
| 0
| 73.1
| 73.1
| 0.2 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
| 699,147
| 0
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| 3
|
|
| 40.1
| 40.1
| 0.2 |
2008-Feb-15 Fri
| ###
| ###
| ###
| 3
|
|
| 28.9
| 28.9
| 0.2 |
2008-Feb-14 Thu
| ###
| ###
| 3
| ###
| 276,156
| ###
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
| 768,756
| 0
| 74.0
| 74.0
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
| 685,773
| 0
| 79.6
| 79.6
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
| 365,844
| 0
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
| 416,228
| 0
| 86.9
| 86.9
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| 3
| 3
| 740,883
| 1,111,324
| 22.8
| 22.8
| 0.2 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
| 662,053
| 0
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| ###
| 3.25
| ###
| ###
| 381,453
| ###
| 36.5
| 36.5
| 0.0 |
2008-Feb-04 Mon
| 3.26
| ###
| ###
| 3.22
| 286,046
| 0
| 28.4
| 28.4
| 0.2 |
2008-Feb-01 Fri
| ###
| 3.26
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
| 699,941
| 0
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| 3.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| 3.2
| ###
| 3.2
| 3.22
|
|
| 79.1
| 79.1
| 0.2 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
| 733,745
| 0
| 67.3
| 67.3
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
| 1,105,248
| 0
| 18.3
| 18.3
| 0.0 |
2008-Jan-22 Tue
| 3.25
| 3.41
| 3.22
| 3.22
| 1,163,128
| ###
| ###
| ###
| 0.2 |
2008-Jan-21 Mon
| ###
| 3.41
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| 3.4
| 3.49
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2008-Jan-17 Thu
| 3.46
| 3.51
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
2008-Jan-16 Wed
| 3.46
| 3.53
| 3.45
| 3.45
|
|
| 49.3
| 49.3
| ### |
2008-Jan-15 Tue
| 3.52
| 3.57
| 3.48
| 3.53
|
|
| ###
| ###
| 0.3 |
2008-Jan-14 Mon
| 3.58
| ###
| 3.46
| 3.51
|
|
| ###
| ###
| ### |
2008-Jan-11 Fri
| 3.56
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2008-Jan-10 Thu
| ###
| ###
| 3.55
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| 3.54
| 3.54
| 383,485
| ###
| ###
| ###
| 0.3 |
2008-Jan-08 Tue
| 3.59
| ###
| 3.52
| ###
| 274,076
| 482,373
| 81.1
| 81.1
| 0.0 |
2008-Jan-07 Mon
| 3.56
| ###
| 3.55
| 3.59
|
|
| 81.7
| 81.7
| ### |
2008-Jan-04 Fri
| ###
| ###
| 3.56
| ###
| 228,059
| 405,945
| 68.6
| 68.6
| 0.0 |
2008-Jan-03 Thu
| 3.56
| ###
| 3.55
| ###
| 213,872
| 379,622
| 88.2
| 88.2
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| 3.55
| ###
| 92,421
| 164,047
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 3.58
| 3.59
| 3.54
| 3.55
|
|
| 20.5
| 20.5
| ### |
2007-Dec-28 Fri
| 3.56
| ###
| 3.54
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2007-Dec-27 Thu
| 3.58
| ###
| 3.52
| ###
| 221,454
| 389,759
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| 3.47
| ###
| 3.46
| 3.52
|
|
| ###
| ###
| ### |
2007-Dec-21 Fri
| 3.55
| 3.59
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2007-Dec-20 Thu
| 3.53
| ###
| 3.48
| 3.48
| 1,475,022
| ###
| ###
| ###
| 0.2 |
2007-Dec-19 Wed
| 3.51
| 3.52
| 3.42
| 3.45
| 1,186,471
| 4,117,054
| 22.6
| 22.6
| ### |
2007-Dec-18 Tue
| 3.43
| ###
| 3.43
| 3.52
|
|
| 85.6
| 85.6
| ### |
2007-Dec-17 Mon
| 3.54
| ###
| 3.45
| 3.45
|
|
| 42.6
| 42.6
| ### |
2007-Dec-14 Fri
| 3.72
| 3.72
| 3.52
| 3.52
| 592,277
| 2,144,042
| 8.2
| 8.2
| ### |
2007-Dec-13 Thu
| 3.79
| 3.79
| ###
| ###
| 397,125
| 752,551
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 3.77
| 3.79
| 3.71
| 3.75
|
|
| 29.1
| 29.1
| 0.3 |
2007-Dec-11 Tue
| 3.74
| 3.79
| 3.7
| 3.78
|
|
| ###
| ###
| 0.3 |
2007-Dec-10 Mon
| 3.78
| 3.78
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Dec-07 Fri
| ###
| 3.79
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2007-Dec-06 Thu
| 3.57
| ###
| 3.52
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-Dec-05 Wed
| 3.52
| 3.57
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2007-Dec-04 Tue
| ###
| 3.78
| 3.51
| 3.58
|
|
| ###
| ###
| 0.3 |
2007-Dec-03 Mon
| 3.71
| 3.81
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2007-Nov-30 Fri
| 3.74
| 3.79
| ###
| 3.79
|
|
| ###
| ###
| ### |
2007-Nov-29 Thu
| ###
| 3.75
| ###
| 3.75
| 443,850
| ###
| 91.2
| 91.2
| 0.3 |
2007-Nov-28 Wed
| ###
| 3.75
| 3.56
| 3.59
| 227,056
| 829,889
| ###
| ###
| ### |
2007-Nov-27 Tue
| 3.57
| 3.77
| 3.57
| 3.75
| 579,279
| 2,125,953
| 93.6
| 93.6
| 0.3 |
2007-Nov-26 Mon
| 3.49
| 3.74
| 3.49
| 3.74
|
|
| 96.4
| 96.4
| 0.3 |
2007-Nov-23 Fri
| 3.42
| 3.54
| 3.42
| 3.49
| 149,441
| 520,054
| ###
| ###
| ### |
2007-Nov-22 Thu
| 3.45
| 3.49
| 3.41
| 3.43
| 400,056
| ###
| 42.3
| 42.3
| 0.2 |
2007-Nov-21 Wed
| 3.48
| 3.5
| 3.4
| 3.42
|
|
| 28.5
| 28.5
| 0.2 |
2007-Nov-20 Tue
| ###
| ###
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2007-Nov-19 Mon
| ###
| ###
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
2007-Nov-16 Fri
| 3.59
| ###
| 3.55
| 3.55
| 267,086
| 474,077
| 25.7
| 25.7
| ### |
2007-Nov-15 Thu
| ###
| ###
| 3.54
| ###
| 546,651
| 967,572
| 20.9
| 20.9
| 0.0 |
2007-Nov-14 Wed
| 3.5
| ###
| 3.5
| ###
| 441,654
| ###
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| 3.48
| ###
| 3.42
| 3.43
| 509,075
| ###
| 24.4
| 24.4
| 0.2 |
2007-Nov-12 Mon
| 3.55
| ###
| ###
| 3.44
| 933,173
| 0
| 21.4
| 21.4
| 0.2 |
2007-Nov-09 Fri
| 3.58
| ###
| 3.54
| 3.55
| 531,257
| 940,324
| ###
| ###
| ### |
2007-Nov-08 Thu
| ###
| ###
| 3.53
| 3.59
| 1,030,675
| 1,819,141
| 38.0
| 38.0
| ### |
2007-Nov-07 Wed
| ###
| 3.72
| ###
| ###
| 740,722
| 1,377,742
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| 3.58
| 3.73
| 3.58
| 3.72
|
|
| 91.4
| 91.4
| 0.3 |
2007-Nov-05 Mon
| 3.72
| 3.72
| 3.55
| 3.55
| 684,253
| 2,487,259
| ###
| ###
| ### |
2007-Nov-02 Fri
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| ###
| 3.73
| ###
| 3.73
| 398,186
| ###
| 77.7
| 77.7
| ### |
2007-Oct-31 Wed
| ###
| 3.72
| ###
| ###
| 765,283
| 1,423,426
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 3.75
| 3.76
| ###
| ###
| 869,249
| 1,634,188
| 13.7
| 13.7
| 0.0 |
2007-Oct-29 Mon
| 3.85
| 3.85
| 3.72
| 3.74
| 623,523
| ###
| ###
| ###
| 0.3 |
2007-Oct-26 Fri
| 3.79
| 3.88
| 3.77
| 3.8
| 1,950,729
| ###
| 66.9
| 66.9
| ### |
2007-Oct-25 Thu
| 3.78
| 3.83
| 3.77
| 3.79
| 1,361,389
| 5,173,278
| 71.2
| 71.2
| ### |
2007-Oct-24 Wed
| 3.84
| 3.86
| 3.76
| 3.8
|
|
| 33.2
| 33.2
| ### |
2007-Oct-23 Tue
| 3.81
| 3.87
| 3.76
| 3.85
|
|
| 70.0
| 70.0
| 0.3 |
2007-Oct-22 Mon
| 3.84
| 3.86
| 3.76
| 3.81
|
|
| 33.8
| 33.8
| 0.3 |
2007-Oct-19 Fri
| ###
| ###
| 3.81
| 3.89
|
|
| 25.7
| 25.7
| 0.3 |
2007-Oct-18 Thu
| ###
| ###
| 3.86
| ###
| 838,955
| 1,619,183
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 3.88
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2007-Oct-15 Mon
| 3.88
| ###
| 3.85
| 3.87
|
|
| ###
| ###
| ### |
2007-Oct-12 Fri
| 3.84
| 3.89
| 3.83
| 3.86
| 388,244
| 1,498,621
| 71.5
| 71.5
| 0.3 |
2007-Oct-11 Thu
| 3.82
| 3.88
| 3.77
| 3.85
|
|
| ###
| ###
| 0.3 |
2007-Oct-10 Wed
| 3.8
| 3.83
| 3.72
| 3.83
| 424,784
| 1,603,559
| ###
| ###
| ### |
2007-Oct-09 Tue
| 3.8
| 3.81
| 3.76
| 3.76
| 461,027
| 1,744,987
| ###
| ###
| 0.3 |
2007-Oct-08 Mon
| 3.72
| 3.8
| 3.72
| 3.79
|
|
| 81.6
| 81.6
| ### |
2007-Oct-05 Fri
| 3.74
| 3.84
| 3.7
| 3.74
| 639,681
| ###
| 62.8
| 62.8
| 0.3 |
2007-Oct-04 Thu
| 3.77
| 3.81
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2007-Oct-03 Wed
| ###
| ###
| 3.76
| 3.77
|
|
| 14.1
| 14.1
| ### |
2007-Oct-02 Tue
| 3.87
| ###
| 3.8
| 3.89
| 483,275
| 918,222
| ###
| ###
| 0.3 |
2007-Oct-01 Mon
| ###
| ###
| 3.85
| 3.86
| 204,753
| 394,149
| 23.6
| 23.6
| 0.3 |
2007-Sep-28 Fri
| ###
| ###
| 3.81
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
| 528,742
| 0
| 65.0
| 65.0
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
| 759,984
| 0
| 16.7
| 16.7
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
| 506,745
| 0
| 64.4
| 64.4
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
| 283,988
| 0
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| 4.21
| ###
| ###
| 958,070
| ###
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2007-Sep-17 Mon
| 4.2
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| ###
| 4.23
| ###
| 4.2
|
|
| ###
| ###
| ### |
2007-Sep-13 Thu
| 4.24
| 4.25
| ###
| ###
| 645,922
| 1,372,584
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| ###
| 4.42
| 4.23
| 4.25
| 180,474
| 780,550
| 21.1
| 21.1
| ### |
2007-Sep-11 Tue
| 4.22
| 4.47
| 4.22
| 4.29
|
|
| 82.3
| 82.3
| ### |
2007-Sep-10 Mon
| 4.29
| 4.5
| ###
| ###
| 728,347
| 1,638,780
| 67.3
| 67.3
| 0.0 |
2007-Sep-07 Fri
| 4.42
| 4.5
| 4.4
| 4.5
|
|
| 79.3
| 79.3
| ### |
2007-Sep-06 Thu
| 4.42
| 4.43
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2007-Sep-05 Wed
| 4.4
| 4.46
| ###
| 4.46
| 397,041
| ###
| 81.8
| 81.8
| 0.3 |
2007-Sep-04 Tue
| ###
| 4.41
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2007-Sep-03 Mon
| 4.26
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| 4.26
| ###
| ###
| 4.27
| 533,625
| 0
| 55.4
| 55.4
| ### |
2007-Aug-30 Thu
| 4.22
| 4.27
| ###
| 4.2
| 170,172
| ###
| ###
| ###
| ### |
2007-Aug-29 Wed
| 4.26
| 4.29
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| 4.25
| 4.27
|
|
| ###
| ###
| ### |
2007-Aug-27 Mon
| 4.22
| ###
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 4.22
| 4.25
| ###
| ###
| 183,326
| ###
| 23.8
| 23.8
| 0.0 |
2007-Aug-23 Thu
| 4.29
| 4.29
| ###
| 4.24
|
|
| 22.4
| 22.4
| 0.3 |
2007-Aug-22 Wed
| ###
| 4.22
| ###
| ###
| 639,082
| ###
| 65.5
| 65.5
| 0.0 |
2007-Aug-21 Tue
| ###
| 4.27
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2007-Aug-20 Mon
| ###
| ###
| 4.22
| ###
| 567,052
| 1,196,479
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2007-Aug-16 Thu
| 4.21
| 4.42
| ###
| ###
| 728,040
| ###
| 85.7
| 85.7
| 0.0 |
2007-Aug-15 Wed
| ###
| 4.21
| ###
| ###
| 310,677
| 653,975
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2007-Aug-13 Mon
| ###
| 4.23
| ###
| 4.2
|
|
| 87.0
| 87.0
| ### |
2007-Aug-10 Fri
| 4.21
| 4.27
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2007-Aug-09 Thu
| 4.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| 4.27
|
|
| ###
| ###
| ### |
2007-Aug-07 Tue
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 4.2
| 4.2
| ###
| ###
| 284,959
| ###
| 20.8
| 20.8
| 0.0 |
2007-Aug-03 Fri
| 4.25
| ###
| 4.21
| 4.24
| 164,770
| 346,840
| ###
| ###
| 0.3 |
2007-Aug-02 Thu
| 4.26
| ###
| 4.25
| ###
| 221,578
| 470,853
| 86.8
| 86.8
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| 4.25
| 4.25
| 579,949
| ###
| ###
| ###
| ### |
2007-Jul-31 Tue
| ###
| 4.49
| 4.28
| 4.44
|
|
| ###
| ###
| 0.3 |
2007-Jul-30 Mon
| 4.25
| ###
| 4.25
| ###
| 338,045
| 718,345
| 69.2
| 69.2
| 0.0 |
2007-Jul-27 Fri
| 4.26
| 4.4
| 4.25
| 4.29
|
|
| 70.6
| 70.6
| ### |
2007-Jul-26 Thu
| ###
| 4.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| 4.45
| 4.51
| ###
| ###
| 208,541
| 470,259
| 23.7
| 23.7
| 0.0 |
2007-Jul-24 Tue
| 4.45
| 4.54
| 4.45
| 4.5
|
|
| 74.2
| 74.2
| ### |
2007-Jul-23 Mon
| 4.41
| 4.45
| ###
| ###
| 330,922
| ###
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 4.5
| 4.5
| ###
| 4.42
| 355,281
| 799,382
| ###
| ###
| 0.3 |
2007-Jul-19 Thu
| 4.57
| 4.58
| 4.49
| 4.51
| 231,049
| ###
| 20.9
| 20.9
| 0.3 |
2007-Jul-18 Wed
| ###
| ###
| 4.46
| 4.46
|
|
| 8.0
| 8.0
| 0.3 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2007-Jul-16 Mon
| 4.56
| ###
| 4.5
| ###
| 385,182
| 866,659
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| 4.5
| 4.56
| 4.43
| 4.56
|
|
| 77.4
| 77.4
| 0.3 |
2007-Jul-12 Thu
| 4.45
| 4.48
| 4.4
| 4.48
|
|
| ###
| ###
| ### |
2007-Jul-11 Wed
| 4.43
| 4.46
| ###
| 4.4
|
|
| 30.9
| 30.9
| 0.3 |
2007-Jul-10 Tue
| ###
| 4.43
| ###
| 4.43
| 175,329
| 388,353
| 83.4
| 83.4
| ### |
2007-Jul-09 Mon
| 4.4
| 4.44
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2007-Jul-06 Fri
| ###
| 4.42
| ###
| 4.4
| 364,678
| ###
| 85.4
| 85.4
| 0.3 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 267,821
| 0
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 4.4
| 4.4
| ###
| ###
| 335,022
| 737,048
| 36.7
| 36.7
| 0.0 |
2007-Jul-03 Tue
| 4.43
| 4.45
| ###
| 4.43
| 319,048
| 709,881
| ###
| ###
| ### |
2007-Jul-02 Mon
| ###
| 4.51
| ###
| ###
| 504,127
| ###
| 74.1
| 74.1
| 0.0 |
2007-Jun-29 Fri
| 4.5
| 4.58
| 4.26
| 4.42
|
|
| 21.7
| 21.7
| 0.3 |
2007-Jun-28 Thu
| 4.45
| 4.58
| 4.45
| 4.58
| 231,847
| 1,046,789
| ###
| ###
| 0.3 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2007-Jun-26 Tue
| 4.52
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| 4.46
| ###
| ###
| 4.55
| 305,327
| 0
| 84.2
| 84.2
| 0.3 |
2007-Jun-22 Fri
| 4.57
| 4.57
| 4.45
| 4.56
| 213,071
| 960,950
| ###
| ###
| 0.3 |
2007-Jun-21 Thu
| 4.58
| 4.58
| 4.49
| 4.58
| 1,651,853
| 7,491,153
| ###
| ###
| 0.3 |
2007-Jun-20 Wed
| 4.26
| 4.48
| 4.24
| 4.46
| 428,247
| 1,867,156
| 90.4
| 90.4
| 0.3 |
2007-Jun-19 Tue
| 4.22
| ###
| 4.22
| ###
| 294,455
| ###
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| 4.26
| 4.26
|
|
| ###
| ###
| 0.3 |
2007-Jun-15 Fri
| 4.25
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2007-Jun-14 Thu
| ###
| 4.25
| ###
| 4.25
| 252,489
| ###
| 82.9
| 82.9
| ### |
2007-Jun-13 Wed
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 4.21
| 4.24
| ###
| ###
| 327,246
| ###
| 40.1
| 40.1
| 0.0 |
2007-Jun-08 Fri
| 4.29
| 4.29
| ###
| 4.21
| 586,520
| 1,258,085
| 19.3
| 19.3
| ### |
2007-Jun-07 Thu
| ###
| ###
| 4.2
| ###
| 171,480
| ###
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| 4.5
| 4.53
| ###
| ###
| 244,844
| 554,571
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| 4.53
| 4.58
| 4.5
| 4.52
| 155,388
| ###
| ###
| ###
| 0.3 |
2007-Jun-04 Mon
| 4.5
| ###
| 4.5
| 4.56
| 664,021
| 1,494,047
| ###
| ###
| 0.3 |
2007-Jun-01 Fri
| 4.45
| 4.5
| 4.41
| 4.5
|
|
| 73.4
| 73.4
| ### |
2007-May-31 Thu
| 4.23
| 4.41
| 4.23
| 4.4
| 429,278
| 1,854,480
| ###
| ###
| 0.3 |
2007-May-30 Wed
| 4.21
| 4.26
| ###
| 4.22
|
|
| 73.3
| 73.3
| ### |
2007-May-29 Tue
| 4.2
| 4.29
| ###
| 4.29
| 251,373
| ###
| 83.6
| 83.6
| ### |
2007-May-28 Mon
| 4.2
| 4.25
| ###
| 4.21
|
|
| 72.1
| 72.1
| ### |
2007-May-25 Fri
| 4.2
| 4.28
| ###
| ###
| 103,728
| 221,977
| 33.2
| 33.2
| 0.0 |
2007-May-24 Thu
| 4.27
| ###
| ###
| ###
| 293,529
| 0
| 19.8
| 19.8
| 0.0 |
2007-May-23 Wed
| 4.42
| 4.46
| ###
| ###
| 248,977
| ###
| 14.9
| 14.9
| 0.0 |
2007-May-22 Tue
| 4.44
| 4.45
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-21 Mon
| ###
| 4.41
| 4.27
| ###
| 483,846
| ###
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| 4.46
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2007-May-17 Thu
| 4.21
| 4.48
| 4.21
| 4.41
| 370,520
| ###
| 91.7
| 91.7
| ### |
2007-May-16 Wed
| 4.22
| ###
| ###
| 4.26
| 381,850
| 0
| 76.4
| 76.4
| 0.3 |
2007-May-15 Tue
| ###
| ###
| 4.25
| 4.25
| 288,773
| 613,642
| ###
| ###
| ### |
2007-May-14 Mon
| ###
| 4.4
| 4.2
| 4.4
|
|
| 75.5
| 75.5
| 0.3 |
2007-May-11 Fri
| 4.44
| 4.47
| ###
| ###
| 265,522
| 593,441
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| ###
| 4.44
| 4.51
| 325,724
| ###
| ###
| ###
| 0.3 |
2007-May-09 Wed
| 4.44
| 4.59
| 4.42
| 4.56
| 245,922
| 1,107,878
| 86.0
| 86.0
| 0.3 |
2007-May-08 Tue
| 4.42
| 4.47
| ###
| 4.43
| 594,544
| ###
| 72.0
| 72.0
| ### |
2007-May-07 Mon
| 4.51
| 4.53
| 4.44
| 4.47
| 273,371
| ###
| 29.4
| 29.4
| ### |
2007-May-04 Fri
| 4.58
| 4.59
| 4.55
| 4.57
| 472,872
| 2,161,025
| ###
| ###
| ### |
2007-May-03 Thu
| ###
| ###
| 4.57
| ###
| 470,659
| 1,075,455
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| 4.71
| 4.59
| ###
| 352,486
| 1,639,059
| 30.3
| 30.3
| 0.0 |
2007-Apr-30 Mon
| ###
| 4.72
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| 4.5
| 4.59
| 677,547
| 1,524,480
| 35.2
| 35.2
| 0.3 |
2007-Apr-26 Thu
| 4.7
| 4.79
| ###
| 4.79
|
|
| 85.0
| 85.0
| 0.3 |
2007-Apr-24 Tue
| 4.55
| ###
| 4.54
| ###
| 608,055
| 1,380,284
| 79.3
| 79.3
| 0.0 |
2007-Apr-23 Mon
| 4.5
| ###
| 4.48
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2007-Apr-20 Fri
| 4.49
| 4.49
| 4.41
| 4.48
|
|
| 34.4
| 34.4
| ### |
2007-Apr-19 Thu
| ###
| 4.5
| ###
| 4.41
|
|
| ###
| ###
| ### |
2007-Apr-18 Wed
| ###
| 4.52
| ###
| ###
| 359,128
| 811,629
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| 4.28
| ###
| 4.24
| ###
| 368,023
| ###
| 86.7
| 86.7
| 0.0 |
2007-Apr-16 Mon
| ###
| 4.27
| ###
| 4.23
| 439,288
| 937,879
| ###
| ###
| 0.3 |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
| 392,078
| 0
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
| 215,740
| 0
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
| 303,387
| 0
| 9.1
| 9.1
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
| 426,579
| 0
| 68.6
| 68.6
| 0.0 |
2007-Apr-03 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| 4
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| 4
| ###
| ###
| 4
| 574,174
| 0
| 60.4
| 60.4
| 0.3 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| 270,721
| 0
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| 3.88
| ###
| 594,583
| ###
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 3.87
| ###
| 3.87
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2007-Mar-19 Mon
| 3.82
| ###
| 3.79
| 3.86
| 685,370
| 1,298,776
| ###
| ###
| 0.3 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 4
| ###
| ###
| ###
| 246,980
| 0
| 20.8
| 20.8
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| 4
| ###
| 539,927
| 1,079,854
| 23.4
| 23.4
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
| 299,974
| 0
| 76.0
| 76.0
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
| 510,420
| 0
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| 4.24
| ###
| 235,884
| 500,074
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| 4.27
| 4.29
|
|
| 18.4
| 18.4
| ### |
2007-Mar-06 Tue
| 4.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| 4.25
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| 4.24
| ###
| 4.2
| 4.26
| 100,152
| ###
| 73.6
| 73.6
| 0.3 |
2007-Mar-01 Thu
| 4.2
| ###
| ###
| 4.27
|
|
| 80.1
| 80.1
| ### |
2007-Feb-28 Wed
| ###
| 4.26
| ###
| ###
| 406,379
| 865,587
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 4.26
| 4.26
| ###
| 4.22
|
|
| ###
| ###
| ### |
2007-Feb-26 Mon
| ###
| 4.25
| ###
| 4.25
|
|
| 90.0
| 90.0
| ### |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
| 501,780
| 0
| 31.0
| 31.0
| 0.0 |
2007-Feb-22 Thu
| 3.81
| ###
| 3.8
| ###
|
|
| 96.6
| 96.6
| 0.0 |
2007-Feb-21 Wed
| 3.75
| 3.77
| ###
| 3.75
| 504,372
| 950,741
| 72.5
| 72.5
| 0.3 |
2007-Feb-20 Tue
| 3.78
| 3.78
| 3.75
| 3.75
| 208,128
| ###
| 31.2
| 31.2
| 0.3 |
2007-Feb-19 Mon
| 3.82
| 3.86
| 3.78
| 3.79
| 109,473
| 418,186
| ###
| ###
| ### |
2007-Feb-16 Fri
| 3.76
| 3.83
| 3.75
| 3.8
| 260,749
| ###
| 77.8
| 77.8
| ### |
2007-Feb-15 Thu
| 3.81
| 3.83
| 3.76
| 3.76
|
|
| 24.6
| 24.6
| 0.3 |
2007-Feb-14 Wed
| 3.7
| 3.85
| 3.7
| 3.75
| 166,822
| 629,753
| ###
| ###
| 0.3 |
2007-Feb-13 Tue
| ###
| 3.75
| ###
| 3.7
|
|
| 77.9
| 77.9
| 0.3 |
2007-Feb-12 Mon
| 3.72
| 3.73
| 3.59
| 3.73
| 182,041
| 666,270
| ###
| ###
| ### |
2007-Feb-09 Fri
| ###
| 3.7
| 3.56
| ###
| 199,126
| 722,827
| 75.8
| 75.8
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| 3.52
| ###
| 362,129
| 637,347
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
| 281,782
| 0
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| 3.7
| 3.71
| ###
| 3.71
|
|
| ###
| ###
| ### |
2007-Feb-05 Mon
| ###
| 3.75
| ###
| ###
| 159,055
| 298,228
| 72.1
| 72.1
| 0.0 |
2007-Feb-02 Fri
| ###
| 3.75
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2007-Feb-01 Thu
| 3.71
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| 3.72
| 3.76
| ###
| ###
| 515,426
| ###
| 22.3
| 22.3
| 0.0 |
2007-Jan-30 Tue
| 3.71
| 3.79
| 3.71
| 3.78
| 359,055
| 1,346,456
| ###
| ###
| 0.3 |
2007-Jan-29 Mon
| ###
| 3.73
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2007-Jan-25 Thu
| 3.7
| 3.74
| ###
| ###
| 484,479
| 905,975
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 3.76
| 3.76
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Jan-23 Tue
| 3.8
| 3.85
| 3.74
| 3.76
|
|
| ###
| ###
| 0.3 |
2007-Jan-22 Mon
| 3.87
| ###
| 3.85
| 3.85
|
|
| 31.0
| 31.0
| 0.3 |
2007-Jan-19 Fri
| 3.86
| ###
| 3.85
| 3.87
| 179,588
| ###
| 65.3
| 65.3
| ### |
2007-Jan-18 Thu
| ###
| ###
| 3.8
| ###
| 301,188
| 572,257
| 68.4
| 68.4
| 0.0 |
2007-Jan-17 Wed
| 3.7
| 3.89
| 3.7
| 3.78
|
|
| ###
| ###
| 0.3 |
2007-Jan-16 Tue
| 3.7
| 3.8
| 3.7
| 3.72
| 259,125
| ###
| 66.3
| 66.3
| 0.3 |
2007-Jan-15 Mon
| 3.74
| 3.75
| 3.7
| 3.72
| 129,557
| ###
| 27.8
| 27.8
| 0.3 |
2007-Jan-12 Fri
| 3.75
| 3.75
| ###
| 3.74
| 99,758
| 187,046
| 26.9
| 26.9
| 0.3 |
2007-Jan-11 Thu
| 3.71
| 3.76
| ###
| 3.72
| 148,044
| 278,322
| ###
| ###
| 0.3 |
2007-Jan-10 Wed
| 3.7
| 3.73
| ###
| 3.71
|
|
| ###
| ###
| ### |
2007-Jan-09 Tue
| ###
| 3.74
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Jan-08 Mon
| ###
| 3.71
| ###
| ###
| 80,256
| 148,874
| 40.3
| 40.3
| 0.0 |
2007-Jan-05 Fri
| 3.7
| 3.78
| ###
| ###
| 57,671
| ###
| 25.9
| 25.9
| 0.0 |
2007-Jan-04 Thu
| 3.7
| 3.8
| ###
| 3.77
| 126,787
| ###
| 87.4
| 87.4
| ### |
2007-Jan-03 Wed
| 3.74
| 3.74
| 3.7
| 3.74
|
|
| 71.0
| 71.0
| 0.3 |
2007-Jan-02 Tue
| 3.75
| 3.78
| 3.7
| 3.74
| 51,370
| 192,123
| ###
| ###
| 0.3 |
2006-Dec-29 Fri
| ###
| 3.78
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2006-Dec-28 Thu
| 3.78
| 3.8
| 3.7
| 3.79
| 36,043
| ###
| 65.1
| 65.1
| ### |
2006-Dec-27 Wed
| 3.7
| 3.78
| 3.7
| 3.78
| 30,652
| ###
| ###
| ###
| 0.3 |
2006-Dec-22 Fri
| ###
| 3.78
| ###
| 3.73
| 64,984
| ###
| ###
| ###
| ### |
2006-Dec-21 Thu
| 3.78
| 3.78
| ###
| 3.7
|
|
| 18.3
| 18.3
| 0.3 |
2006-Dec-20 Wed
| ###
| 3.85
| ###
| 3.8
|
|
| 88.8
| 88.8
| ### |
2006-Dec-19 Tue
| 3.74
| 3.78
| ###
| ###
| 354,843
| 670,653
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| 3.72
| 3.8
| 3.72
| 3.74
| 262,746
| 987,924
| ###
| ###
| 0.3 |
2006-Dec-15 Fri
| 3.84
| 3.84
| 3.75
| 3.75
| 371,786
| 1,410,927
| ###
| ###
| 0.3 |
2006-Dec-14 Thu
| 3.86
| 3.86
| 3.74
| 3.79
|
|
| ###
| ###
| ### |
2006-Dec-13 Wed
| 3.86
| 3.86
| 3.75
| 3.83
|
|
| ###
| ###
| ### |
2006-Dec-12 Tue
| 3.75
| 3.89
| 3.75
| 3.81
|
|
| ###
| ###
| 0.3 |
2006-Dec-11 Mon
| 3.75
| 3.84
| ###
| 3.79
|
|
| ###
| ###
| ### |
2006-Dec-08 Fri
| ###
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
| 125,078
| 0
| 68.2
| 68.2
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
| 373,789
| 0
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 3.57
| ###
| 3.57
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2006-Dec-01 Fri
| 3.75
| 3.75
| 3.55
| 3.55
| 247,279
| ###
| 4.3
| 4.3
| ### |
2006-Nov-30 Thu
| ###
| 3.76
| ###
| 3.76
|
|
| 90.5
| 90.5
| 0.3 |
2006-Nov-29 Wed
| 3.5
| ###
| 3.5
| ###
| 1,580,744
| ###
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| 3.57
| 3.57
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Nov-27 Mon
| ###
| ###
| 3.57
| 3.57
| 207,275
| 369,985
| ###
| ###
| 0.3 |
2006-Nov-24 Fri
| 3.59
| ###
| 3.57
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| 3.52
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2006-Nov-22 Wed
| ###
| 3.75
| 3.53
| 3.7
|
|
| 75.1
| 75.1
| 0.3 |
2006-Nov-21 Tue
| 3.5
| ###
| 3.5
| ###
| 122,377
| 214,159
| 93.9
| 93.9
| 0.0 |
2006-Nov-20 Mon
| 3.59
| 3.59
| 3.41
| 3.53
| 244,075
| ###
| ###
| ###
| 0.3 |
2006-Nov-17 Fri
| 3.55
| 3.57
| 3.52
| 3.56
| 249,770
| ###
| ###
| ###
| 0.3 |
2006-Nov-16 Thu
| 3.54
| 3.56
| 3.51
| 3.55
| 302,259
| 1,068,485
| 76.0
| 76.0
| ### |
2006-Nov-15 Wed
| 3.55
| ###
| 3.55
| 3.55
| 269,145
| ###
| 68.4
| 68.4
| ### |
2006-Nov-14 Tue
| 3.52
| 3.55
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
2006-Nov-13 Mon
| 3.51
| 3.54
| 3.5
| 3.54
| 131,625
| 463,320
| 78.8
| 78.8
| 0.3 |
2006-Nov-10 Fri
| 3.52
| 3.53
| 3.51
| 3.51
|
|
| 28.1
| 28.1
| ### |
2006-Nov-09 Thu
| 3.5
| 3.53
| 3.5
| 3.52
| 354,270
| 1,245,259
| 76.1
| 76.1
| ### |
2006-Nov-08 Wed
| 3.5
| 3.52
| 3.5
| 3.51
|
|
| 72.0
| 72.0
| ### |
2006-Nov-07 Tue
| 3.5
| 3.53
| 3.5
| 3.52
|
|
| ###
| ###
| ### |
2006-Nov-06 Mon
| 3.49
| 3.51
| 3.47
| 3.5
| 827,286
| 2,887,228
| 65.8
| 65.8
| 0.3 |
2006-Nov-03 Fri
| 3.49
| 3.55
| 3.45
| 3.5
| 633,940
| ###
| ###
| ###
| 0.3 |
2006-Nov-02 Thu
| 3.41
| 3.5
| ###
| 3.49
|
|
| ###
| ###
| ### |
2006-Nov-01 Wed
| ###
| 3.44
| ###
| 3.44
| 177,986
| ###
| 84.3
| 84.3
| 0.2 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
| 1,889,959
| 0
| 24.4
| 24.4
| 0.0 |
2006-Oct-27 Fri
| 3.42
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Oct-26 Thu
| ###
| 3.44
| ###
| 3.44
|
|
| 78.4
| 78.4
| 0.2 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
| 110,970
| 0
| 79.6
| 79.6
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
| 200,722
| 0
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2006-Oct-18 Wed
| ###
| 3.4
| ###
| 3.4
| 109,442
| 186,051
| 71.8
| 71.8
| 0.2 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
| 269,746
| 0
| 73.1
| 73.1
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
| 302,956
| 0
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
| 214,589
| 0
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
| 1,153,240
| 0
| 61.6
| 61.6
| 0.0 |
2006-Oct-09 Mon
| 3.27
| ###
| 3.27
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| 3.28
| ###
| 179,042
| 293,628
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| 3.28
| ###
| 3.27
| ###
| 341,580
| 558,483
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| 3.26
| 3.29
| 3.25
| 3.26
| 179,174
| ###
| 68.8
| 68.8
| 0.2 |
2006-Oct-03 Tue
| 3.26
| 3.29
| 3.24
| 3.26
| 268,954
| ###
| 69.7
| 69.7
| 0.2 |
2006-Oct-02 Mon
| 3.25
| 3.26
| 3.21
| 3.26
| 138,925
| 449,422
| 66.1
| 66.1
| 0.2 |
2006-Sep-29 Fri
| 3.23
| 3.26
| ###
| 3.26
|
|
| 69.2
| 69.2
| 0.2 |
2006-Sep-28 Thu
| ###
| 3.24
| ###
| 3.23
|
|
| ###
| ###
| ### |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
| 390,079
| 0
| 90.7
| 90.7
| 0.0 |
2006-Sep-26 Tue
| 3
| ###
| ###
| ###
| 239,984
| 0
| 76.5
| 76.5
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| 3
| 354,459
| 0
| 76.1
| 76.1
| 0.2 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
| 479,759
| 0
| 83.2
| 83.2
| 0.0 |
2006-Sep-14 Thu
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| 2.89
| 2.89
| 269,428
| 389,323
| 18.2
| 18.2
| ### |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
| 383,921
| 0
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
| 328,689
| 0
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
| 161,443
| 0
| 67.0
| 67.0
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
| 245,322
| 0
| 15.3
| 15.3
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
| 344,882
| 0
| 26.2
| 26.2
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
| 219,626
| 0
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
| 334,625
| 0
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
| 285,786
| 0
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| 2.87
| ###
| 238,425
| ###
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| 2.86
| 2.86
| 269,627
| ###
| ###
| ###
| 0.2 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
| 361,423
| 0
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| 2.82
| ###
| 2.82
| ###
| 346,589
| ###
| 89.0
| 89.0
| 0.0 |
2006-Aug-11 Fri
| 2.8
| 2.85
| 2.78
| 2.81
| 208,358
| 586,527
| 71.5
| 71.5
| ### |
2006-Aug-10 Thu
| 2.74
| 2.8
| 2.74
| 2.8
|
|
| 86.9
| 86.9
| 0.2 |
2006-Aug-09 Wed
| 2.78
| 2.78
| 2.73
| 2.77
| 332,653
| 916,459
| ###
| ###
| 0.2 |
2006-Aug-08 Tue
| 2.78
| 2.83
| 2.76
| 2.77
|
|
| 26.2
| 26.2
| 0.2 |
2006-Aug-07 Mon
| 2.76
| 2.81
| 2.76
| 2.78
| 223,277
| 621,826
| ###
| ###
| 0.2 |
2006-Aug-04 Fri
| 2.84
| 2.84
| 2.76
| 2.76
| 415,572
| ###
| 11.5
| 11.5
| 0.2 |
2006-Aug-03 Thu
| 2.87
| 2.88
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2006-Aug-02 Wed
| 2.86
| 2.86
| 2.8
| 2.85
| 419,351
| ###
| 38.2
| 38.2
| ### |
2006-Aug-01 Tue
| ###
| ###
| 2.86
| 2.88
| 380,256
| ###
| 31.8
| 31.8
| 0.2 |
2006-Jul-31 Mon
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 3
| 3
| 2.85
| 2.86
| 815,149
| ###
| 6.1
| 6.1
| 0.2 |
2006-Jul-27 Thu
| 3
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
| 81,386
| 0
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
| 70,049
| 0
| 75.8
| 75.8
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
| 127,885
| 0
| 72.6
| 72.6
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
| 203,859
| 0
| 74.9
| 74.9
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 162,624
| 0
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
| 157,556
| 0
| 26.1
| 26.1
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 126,140
| 0
| 84.5
| 84.5
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
| 410,888
| 0
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| 3.25
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Jun-30 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
| 83,774
| 0
| 77.5
| 77.5
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
| 150,748
| 0
| 33.0
| 33.0
| 0.0 |
2006-Jun-22 Thu
| ###
| 3.21
| ###
| ###
| 370,245
| 594,243
| ###
| ###
| 0.0 |
2006-Jun-21 Wed
| 3.25
| 3.25
| ###
| ###
| 532,326
| 865,029
| 16.4
| 16.4
| 0.0 |
2006-Jun-20 Tue
| 3.24
| 3.25
| ###
| ###
| 608,541
| 988,879
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 3.23
| 3.25
| 3.2
| 3.23
|
|
| ###
| ###
| ### |
2006-Jun-16 Fri
| 3.25
| 3.25
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Jun-15 Thu
| 3.27
| 3.27
| ###
| 3.27
| 655,459
| 1,071,675
| 62.7
| 62.7
| ### |
2006-Jun-14 Wed
| 3.2
| 3.27
| ###
| 3.2
| 136,686
| 223,481
| ###
| ###
| 0.2 |
2006-Jun-13 Tue
| ###
| ###
| ###
| 3.22
| 149,373
| 0
| ###
| ###
| 0.2 |
2006-Jun-09 Fri
| ###
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| 3.2
| 3.2
| ###
| ###
| 120,427
| 192,683
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| 3.27
| ###
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| ###
| 3.4
| ###
| ###
| 144,223
| 245,179
| 80.8
| 80.8
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| 3.25
| ###
| 356,284
| ###
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| ###
| 3.26
| ###
| 3.25
| 654,353
| ###
| 87.9
| 87.9
| 0.2 |
2006-May-30 Tue
| ###
| 3.26
| ###
| 3.25
|
|
| 83.5
| 83.5
| 0.2 |
2006-May-29 Mon
| ###
| 3.2
| ###
| ###
| 366,851
| ###
| 70.3
| 70.3
| 0.0 |
2006-May-26 Fri
| ###
| 3.2
| ###
| ###
| 723,046
| 1,156,873
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-24 Wed
| ###
| 3.27
| ###
| 3.27
|
|
| 86.0
| 86.0
| ### |
2006-May-23 Tue
| 3.2
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 3.28
| 3.28
| 3.2
| 3.2
| 104,621
| 338,972
| 41.4
| 41.4
| 0.2 |
2006-May-19 Fri
| 3.24
| 3.28
| 3.2
| 3.21
|
|
| 24.3
| 24.3
| ### |
2006-May-18 Thu
| ###
| ###
| 3.22
| 3.24
|
|
| 25.5
| 25.5
| ### |
2006-May-17 Wed
| ###
| ###
| ###
| ###
| 452,920
| 0
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 3.26
| ###
| 3.26
| 3.29
|
|
| 81.3
| 81.3
| ### |
2006-May-15 Mon
| 3.27
| ###
| 3.22
| ###
| 84,624
| 136,244
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
| 567,081
| 0
| ###
| ###
| 0.0 |
2006-May-11 Thu
| 3.4
| 3.4
| ###
| ###
| 961,245
| ###
| 24.9
| 24.9
| 0.0 |
2006-May-10 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-May-09 Tue
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
| 396,159
| 0
| ###
| ###
| 0.0 |
2006-May-05 Fri
| 3.26
| ###
| 3.25
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2006-May-04 Thu
| 3.23
| ###
| 3.23
| 3.24
| 256,824
| 414,770
| 75.9
| 75.9
| ### |
2006-May-03 Wed
| 3.28
| 3.28
| 3.21
| 3.24
|
|
| 25.1
| 25.1
| ### |
2006-May-02 Tue
| 3.27
| ###
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2006-May-01 Mon
| ###
| ###
| 3.27
| 3.27
| 106,740
| ###
| ###
| ###
| ### |
2006-Apr-28 Fri
| 3.27
| ###
| 3.26
| 3.26
| 211,722
| ###
| 39.3
| 39.3
| 0.2 |
2006-Apr-27 Thu
| 3.27
| 3.29
| 3.26
| 3.27
| 194,559
| 637,180
| ###
| ###
| ### |
2006-Apr-26 Wed
| 3.25
| ###
| 3.25
| 3.27
|
|
| 66.8
| 66.8
| ### |
2006-Apr-24 Mon
| ###
| ###
| 3.23
| 3.26
|
|
| ###
| ###
| 0.2 |
2006-Apr-21 Fri
| 3.25
| 3.27
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Apr-20 Thu
| 3.24
| 3.29
| 3.21
| 3.29
| 280,679
| ###
| ###
| ###
| ### |
2006-Apr-19 Wed
| 3.21
| 3.26
| 3.2
| 3.26
| 753,787
| ###
| ###
| ###
| 0.2 |
2006-Apr-18 Tue
| 3.21
| 3.21
| ###
| 3.21
| 928,377
| 1,490,045
| 64.5
| 64.5
| ### |
2006-Apr-13 Thu
| 3.23
| 3.23
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
| 898,122
| 0
| 68.5
| 68.5
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
| 282,243
| 0
| 74.8
| 74.8
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
| 316,655
| 0
| 65.1
| 65.1
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2006-Apr-04 Tue
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 3.2
| 3.21
| ###
| 3.2
| 697,553
| 1,119,572
| 60.5
| 60.5
| 0.2 |
2006-Mar-30 Thu
| 3.2
| 3.21
| ###
| 3.2
| 191,349
| ###
| ###
| ###
| 0.2 |
2006-Mar-29 Wed
| 3.2
| 3.22
| 3.2
| 3.22
|
|
| 67.6
| 67.6
| 0.2 |
2006-Mar-28 Tue
| ###
| 3.22
| ###
| 3.21
|
|
| 68.1
| 68.1
| ### |
2006-Mar-27 Mon
| ###
| 3.23
| ###
| 3.23
| 124,644
| ###
| ###
| ###
| ### |
2006-Mar-24 Fri
| ###
| 3.24
| ###
| ###
| 112,141
| ###
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 3.21
| 3.23
| ###
| 3.22
| 284,570
| 459,580
| ###
| ###
| 0.2 |
2006-Mar-22 Wed
| ###
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| 3.2
| 3.25
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Mar-20 Mon
| 3.29
| 3.29
| 3.21
| 3.28
| 100,050
| ###
| ###
| ###
| 0.2 |
2006-Mar-17 Fri
| 3.28
| ###
| ###
| 3.24
| 340,773
| 0
| ###
| ###
| ### |
2006-Mar-16 Thu
| ###
| ###
| 3.25
| 3.29
|
|
| 22.6
| 22.6
| ### |
2006-Mar-15 Wed
| 3.25
| ###
| 3.22
| 3.29
| 368,473
| 593,241
| 79.2
| 79.2
| ### |
2006-Mar-14 Tue
| ###
| 3.24
| ###
| 3.22
| 125,887
| ###
| ###
| ###
| 0.2 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
| 286,681
| 0
| 30.5
| 30.5
| 0.0 |
2006-Mar-09 Thu
| 3.21
| 3.29
| 3.21
| 3.29
|
|
| ###
| ###
| ### |
2006-Mar-08 Wed
| 3.27
| 3.29
| 3.23
| 3.23
| 146,142
| 476,422
| 24.7
| 24.7
| ### |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| 3.28
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| 3.27
| ###
| 3.26
| 3.26
|
|
| 29.4
| 29.4
| 0.2 |
2006-Mar-02 Thu
| 3.2
| ###
| 3.2
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| 3.2
| 3.2
|
|
| 5.8
| 5.8
| 0.2 |
2006-Feb-28 Tue
| 3.2
| 3.4
| ###
| 3.4
| 805,441
| 1,369,249
| ###
| ###
| 0.2 |
2006-Feb-27 Mon
| 3.2
| 3.21
| ###
| ###
| 406,587
| 652,572
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| 3.21
| ###
| 3.2
| 365,485
| ###
| 69.7
| 69.7
| 0.2 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
| 350,887
| 0
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 3.25
| ###
| 3.25
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2006-Feb-21 Tue
| ###
| 3.28
| ###
| 3.28
| 438,182
| ###
| 87.8
| 87.8
| 0.2 |
2006-Feb-20 Mon
| ###
| 3.22
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
| 140,676
| 0
| 76.3
| 76.3
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
| 297,245
| 0
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| 3
| ###
| ###
| ###
| 184,825
| 0
| 69.1
| 69.1
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2006-Feb-10 Fri
| 3
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
| 278,550
| 0
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| 3
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
| 200,082
| 0
| 67.9
| 67.9
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
| 458,275
| 0
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
| 820,729
| 0
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| 2.89
| 2.89
| 222,273
| 321,184
| 20.1
| 20.1
| ### |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
| 155,227
| 0
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| 2.86
| 2.87
| 611,526
| 874,482
| ###
| ###
| ### |
2006-Jan-24 Tue
| 2.87
| ###
| 2.87
| ###
| 404,477
| 580,424
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| 2.88
| ###
| 2.87
| 2.87
| 167,255
| ###
| 33.2
| 33.2
| ### |
2006-Jan-20 Fri
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2006-Jan-19 Thu
| 2.88
| ###
| 2.88
| ###
| 410,471
| 591,078
| 71.8
| 71.8
| 0.0 |
2006-Jan-18 Wed
| 2.88
| ###
| 2.87
| 2.88
| 293,058
| ###
| 80.3
| 80.3
| 0.2 |
2006-Jan-17 Tue
| ###
| ###
| 2.87
| 2.89
| 422,288
| 605,983
| ###
| ###
| ### |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
| 99,084
| 0
| 22.0
| 22.0
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
| 81,955
| 0
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| 3
| ###
| ###
| 205,959
| ###
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| 3
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2006-Jan-06 Fri
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
| 175,189
| 0
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| 3
| ###
| ###
| ###
| 202,757
| 0
| 17.2
| 17.2
| 0.0 |
2006-Jan-03 Tue
| 3
| ###
| ###
| ###
| 172,675
| 0
| 19.6
| 19.6
| 0.0 |
2005-Dec-30 Fri
| 3
| ###
| ###
| ###
| 81,983
| 0
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| 3
| 3
| 24,078
| ###
| 17.2
| 17.2
| 0.2 |
2005-Dec-28 Wed
| 3
| ###
| ###
| ###
| 46,125
| 0
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| 3
|
|
| 26.9
| 26.9
| 0.2 |
2005-Dec-23 Fri
| ###
| ###
| ###
| 3
|
|
| 26.9
| 26.9
| 0.2 |
2005-Dec-22 Thu
| ###
| 3
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| 3
| 208,421
| 0
| ###
| ###
| 0.2 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| 3
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
| 82,277
| 0
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| 3
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2005-Dec-12 Mon
| 2.89
| ###
| 2.89
| ###
| 119,320
| ###
| 87.4
| 87.4
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| 3
|
|
| 29.4
| 29.4
| 0.2 |
2005-Dec-06 Tue
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Dec-05 Mon
| ###
| 3
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2005-Dec-01 Thu
| ###
| 3
| ###
| ###
| 500,282
| 750,423
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
| 167,985
| 0
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| 3
| 3
| ###
| ###
| 229,581
| 344,371
| 23.1
| 23.1
| 0.0 |
2005-Nov-28 Mon
| ###
| 3
| ###
| 3
| 210,078
| ###
| 82.4
| 82.4
| 0.2 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
| 342,057
| 0
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| 2.87
| 2.89
| 433,276
| 621,751
| ###
| ###
| ### |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 399,885
| 0
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
| 352,872
| 0
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| 3
| 3
|
|
| 18.5
| 18.5
| 0.2 |
2005-Nov-09 Wed
| ###
| ###
| 3
| 3
|
|
| 35.1
| 35.1
| 0.2 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
| 407,252
| 0
| 17.9
| 17.9
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
| 309,522
| 0
| 17.9
| 17.9
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
| 454,674
| 0
| 86.8
| 86.8
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
| 431,627
| 0
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| 0.8
| 0.8
| 0.0 |
2005-Oct-26 Wed
| 3.49
| 3.49
| ###
| 3.41
|
|
| 12.2
| 12.2
| ### |
2005-Oct-25 Tue
| ###
| 3.45
| ###
| 3.45
| 419,750
| ###
| 84.4
| 84.4
| ### |
2005-Oct-24 Mon
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| 3.25
| ###
| 3.22
| ###
| 433,755
| 698,345
| 90.7
| 90.7
| 0.0 |
2005-Oct-20 Thu
| 3.27
| ###
| 3.27
| ###
| 299,079
| ###
| 85.3
| 85.3
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| 3.25
| 3.26
| 445,523
| 723,974
| ###
| ###
| 0.2 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
| 604,357
| 0
| 71.6
| 71.6
| 0.0 |
2005-Oct-17 Mon
| 3.28
| ###
| 3.28
| ###
| 378,876
| 621,356
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| 3.28
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2005-Oct-13 Thu
| 3.28
| ###
| 3.28
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| 3.28
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2005-Oct-11 Tue
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| ###
| 3.4
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| 3.25
| ###
| 214,283
| ###
| 24.6
| 24.6
| 0.0 |
2005-Oct-06 Thu
| 3.25
| ###
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2005-Oct-05 Wed
| 3.41
| 3.41
| ###
| ###
| 398,554
| ###
| 41.4
| 41.4
| 0.0 |
2005-Oct-04 Tue
| ###
| 3.44
| ###
| 3.41
| 544,178
| 935,986
| ###
| ###
| ### |
2005-Oct-03 Mon
| ###
| ###
| 3.28
| ###
| 158,329
| 259,659
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| 3.28
| ###
| 3.26
| ###
| 214,229
| ###
| 76.3
| 76.3
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| 3.29
| 3.29
|
|
| 19.0
| 19.0
| ### |
2005-Sep-28 Wed
| 3.43
| 3.46
| 3.28
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2005-Sep-27 Tue
| 3.22
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| 3.25
| 3.26
| 147,747
| 240,088
| ###
| ###
| 0.2 |
2005-Sep-23 Fri
| ###
| 3.41
| ###
| ###
| 319,324
| 544,447
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| 3.27
| ###
| 3.27
| ###
| 118,145
| ###
| 88.4
| 88.4
| 0.0 |
2005-Sep-21 Wed
| 3.27
| ###
| 3.25
| 3.28
| 472,255
| ###
| ###
| ###
| 0.2 |
2005-Sep-20 Tue
| 3.29
| ###
| 3.27
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2005-Sep-19 Mon
| 3.29
| ###
| 3.22
| 3.28
|
|
| 36.9
| 36.9
| 0.2 |
2005-Sep-16 Fri
| 3.22
| ###
| 3.22
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| 3.26
| 3.27
| 560,187
| ###
| ###
| ###
| ### |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 280,775
| 0
| 67.0
| 67.0
| 0.0 |
2005-Sep-13 Tue
| 3.26
| ###
| 3.26
| ###
| 247,027
| 402,654
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
| 420,142
| 0
| 20.9
| 20.9
| 0.0 |
2005-Sep-09 Fri
| 3.44
| 3.5
| 3.44
| 3.48
|
|
| ###
| ###
| 0.2 |
2005-Sep-08 Thu
| 3.45
| 3.46
| 3.42
| 3.44
|
|
| ###
| ###
| 0.2 |
2005-Sep-07 Wed
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| 80.1
| 80.1
| ### |
2005-Sep-06 Tue
| ###
| 3.4
| ###
| 3.4
| 308,986
| 525,276
| ###
| ###
| 0.2 |
2005-Sep-05 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 3.29
| ###
| 3.28
| ###
| 542,420
| ###
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| 3.28
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2005-Aug-31 Wed
| 3.29
| ###
| 3.27
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Aug-30 Tue
| 3.28
| 3.29
| 3.25
| 3.28
|
|
| 67.5
| 67.5
| 0.2 |
2005-Aug-29 Mon
| 3.26
| 3.28
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Aug-26 Fri
| 3.28
| ###
| 3.26
| ###
| 674,645
| 1,099,671
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| 3.28
| ###
| 3.24
| 3.28
| 640,771
| 1,038,049
| ###
| ###
| 0.2 |
2005-Aug-24 Wed
| 3.25
| ###
| 3.25
| ###
| 559,686
| 909,489
| 84.3
| 84.3
| 0.0 |
2005-Aug-23 Tue
| 3.26
| ###
| 3.26
| 3.29
| 522,579
| ###
| ###
| ###
| ### |
2005-Aug-22 Mon
| 3.2
| 3.25
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Aug-19 Fri
| 3.2
| 3.2
| ###
| 3.2
| 599,424
| 959,078
| ###
| ###
| 0.2 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
| 241,557
| 0
| 88.4
| 88.4
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
| 434,085
| 0
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
| 251,529
| 0
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 1,147,527
| 0
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 475,154
| 0
| 68.3
| 68.3
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 217,352
| 0
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| 3
| ###
| 3
| ###
| 124,455
| 186,682
| 72.8
| 72.8
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 98,084
| 0
| 30.7
| 30.7
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| 3
| ###
| 301,927
| ###
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
| 299,744
| 0
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
| 233,057
| 0
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| 2.89
| ###
| 196,352
| 283,728
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2005-Jul-14 Thu
| 2.83
| ###
| 2.83
| 2.89
|
|
| ###
| ###
| ### |
2005-Jul-13 Wed
| 2.87
| 2.87
| 2.81
| 2.82
| 358,155
| ###
| 17.6
| 17.6
| ### |
2005-Jul-12 Tue
| ###
| ###
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2005-Jul-11 Mon
| ###
| ###
| 2.89
| ###
| 176,846
| 255,542
| 29.4
| 29.4
| 0.0 |
2005-Jul-08 Fri
| ###
| 3
| 2.88
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
| 193,355
| 0
| 18.3
| 18.3
| 0.0 |
2005-Jul-06 Wed
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| ###
| 3
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Jul-04 Mon
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
| 148,487
| 0
| 63.1
| 63.1
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| 2.88
| ###
| 414,373
| ###
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
| 275,753
| 0
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| 3
| ###
| ###
| 3
| 483,873
| 0
| 65.2
| 65.2
| 0.2 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 85,021
| 0
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
| 173,528
| 0
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
| 119,142
| 0
| 31.4
| 31.4
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
| 1,075,659
| 0
| 71.6
| 71.6
| 0.0 |
2005-Jun-15 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Jun-10 Fri
| 2.87
| ###
| 2.87
| 2.89
|
|
| 74.2
| 74.2
| ### |
2005-Jun-09 Thu
| 2.87
| ###
| 2.86
| 2.87
| 264,373
| 378,053
| 72.7
| 72.7
| ### |
2005-Jun-08 Wed
| 2.87
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| 2.84
| ###
| 2.84
| 2.85
| 161,950
| ###
| 74.0
| 74.0
| ### |
2005-Jun-06 Mon
| 2.85
| 2.89
| 2.85
| 2.85
| 68,257
| ###
| ###
| ###
| ### |
2005-Jun-03 Fri
| 2.89
| ###
| 2.85
| 2.85
|
|
| 18.9
| 18.9
| ### |
2005-Jun-02 Thu
| 2.86
| ###
| 2.84
| 2.88
| 257,824
| ###
| ###
| ###
| 0.2 |
2005-Jun-01 Wed
| 2.86
| 2.88
| 2.84
| 2.86
| 107,988
| 308,845
| 67.8
| 67.8
| 0.2 |
2005-May-31 Tue
| 2.83
| 2.88
| 2.82
| 2.87
|
|
| ###
| ###
| ### |
2005-May-30 Mon
| ###
| ###
| 2.85
| 2.85
|
|
| 15.2
| 15.2
| ### |
2005-May-27 Fri
| 2.85
| ###
| 2.84
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2005-May-26 Thu
| 2.85
| 2.86
| 2.82
| 2.83
| 198,879
| ###
| 25.7
| 25.7
| 0.2 |
2005-May-25 Wed
| 2.85
| 2.87
| 2.83
| 2.85
|
|
| 70.5
| 70.5
| ### |
2005-May-24 Tue
| 2.86
| 2.89
| 2.81
| 2.85
| 821,359
| 2,340,873
| 27.9
| 27.9
| ### |
2005-May-23 Mon
| 2.79
| 2.83
| 2.75
| 2.83
|
|
| 79.8
| 79.8
| 0.2 |
2005-May-20 Fri
| ###
| 2.8
| ###
| 2.77
|
|
| 89.2
| 89.2
| 0.2 |
2005-May-19 Thu
| ###
| 2.7
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2005-May-17 Tue
| ###
| ###
| 2.57
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2005-May-16 Mon
| ###
| ###
| 2.57
| 2.59
| 180,948
| ###
| ###
| ###
| 0.2 |
2005-May-13 Fri
| ###
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-12 Thu
| ###
| ###
| 2.56
| ###
| 565,826
| 724,257
| 20.9
| 20.9
| 0.0 |
2005-May-11 Wed
| 2.59
| ###
| 2.57
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2005-May-10 Tue
| 2.57
| ###
| 2.56
| 2.59
| 424,851
| ###
| ###
| ###
| 0.2 |
2005-May-09 Mon
| 2.56
| ###
| 2.56
| ###
| 212,876
| 272,481
| ###
| ###
| 0.0 |
2005-May-06 Fri
| 2.54
| 2.57
| 2.52
| 2.56
| 364,827
| 928,484
| 69.0
| 69.0
| 0.2 |
2005-May-05 Thu
| 2.57
| 2.58
| 2.52
| 2.54
| 282,272
| ###
| ###
| ###
| ### |
2005-May-04 Wed
| ###
| ###
| 2.58
| 2.58
| 451,252
| ###
| ###
| ###
| 0.2 |
2005-May-03 Tue
| 2.7
| 2.7
| 2.58
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2005-May-02 Mon
| 2.72
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| 2.7
| ###
| 2.7
| 458,141
| ###
| ###
| ###
| 0.2 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| ###
| 2.71
| ###
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2005-Apr-22 Fri
| ###
| 2.7
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Apr-21 Thu
| 2.72
| 2.73
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2005-Apr-20 Wed
| 2.75
| 2.76
| 2.71
| 2.72
| 508,941
| 1,391,953
| ###
| ###
| 0.2 |
2005-Apr-19 Tue
| 2.75
| 2.75
| 2.72
| 2.74
|
|
| 22.4
| 22.4
| 0.2 |
2005-Apr-18 Mon
| 2.76
| 2.76
| 2.7
| 2.74
|
|
| 39.9
| 39.9
| 0.2 |
2005-Apr-15 Fri
| 2.75
| 2.77
| 2.75
| 2.76
|
|
| 83.4
| 83.4
| 0.2 |
2005-Apr-14 Thu
| 2.83
| 2.83
| 2.76
| 2.76
| 477,888
| ###
| ###
| ###
| 0.2 |
2005-Apr-13 Wed
| 2.86
| 2.86
| 2.81
| 2.85
| 261,150
| ###
| 38.5
| 38.5
| ### |
2005-Apr-12 Tue
| 2.85
| 2.87
| 2.82
| 2.87
|
|
| ###
| ###
| ### |
2005-Apr-11 Mon
| 2.81
| 2.87
| 2.79
| 2.84
|
|
| 85.6
| 85.6
| 0.2 |
2005-Apr-08 Fri
| 2.76
| 2.84
| 2.75
| 2.82
| 374,850
| ###
| 84.9
| 84.9
| ### |
2005-Apr-07 Thu
| 2.75
| 2.8
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2005-Apr-06 Wed
| 2.82
| 2.82
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2005-Apr-05 Tue
| 2.82
| 2.83
| 2.77
| 2.82
|
|
| 72.1
| 72.1
| ### |
2005-Apr-04 Mon
| 2.79
| 2.81
| 2.74
| 2.74
| 296,554
| ###
| 23.7
| 23.7
| 0.2 |
2005-Apr-01 Fri
| 2.78
| 2.85
| 2.78
| 2.8
|
|
| 71.4
| 71.4
| 0.2 |
2005-Mar-31 Thu
| 2.8
| 2.84
| 2.78
| 2.79
| 392,628
| 1,103,284
| 26.8
| 26.8
| ### |
2005-Mar-30 Wed
| 2.83
| 2.83
| 2.71
| 2.71
| 523,755
| ###
| ###
| ###
| ### |
2005-Mar-29 Tue
| 2.86
| 2.87
| 2.81
| 2.83
| 936,478
| ###
| 40.3
| 40.3
| 0.2 |
2005-Mar-24 Thu
| 2.88
| ###
| 2.86
| 2.86
|
|
| 33.7
| 33.7
| 0.2 |
2005-Mar-23 Wed
| 2.89
| ###
| 2.84
| ###
| 375,989
| ###
| 80.9
| 80.9
| 0.0 |
2005-Mar-22 Tue
| 2.87
| ###
| 2.87
| 2.88
|
|
| 78.0
| 78.0
| 0.2 |
2005-Mar-21 Mon
| 2.87
| 2.89
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2005-Mar-18 Fri
| 2.85
| 2.87
| 2.84
| 2.87
|
|
| ###
| ###
| ### |
2005-Mar-17 Thu
| 2.87
| 2.87
| 2.84
| 2.87
| 405,071
| 1,156,477
| ###
| ###
| ### |
2005-Mar-16 Wed
| 2.86
| 2.88
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2005-Mar-15 Tue
| 2.87
| 2.87
| 2.85
| 2.85
| 191,649
| ###
| ###
| ###
| ### |
2005-Mar-14 Mon
| 2.86
| 2.88
| 2.84
| 2.87
|
|
| 71.7
| 71.7
| ### |
2005-Mar-11 Fri
| 2.85
| 2.88
| 2.8
| 2.86
|
|
| ###
| ###
| 0.2 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
| 588,344
| 0
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
| 344,570
| 0
| 34.0
| 34.0
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 252,343
| 0
| 30.7
| 30.7
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
| 484,389
| 0
| ###
| ###
| 0.0 |
2005-Mar-04 Fri
| 3
| ###
| ###
| ###
| 454,242
| 0
| 72.7
| 72.7
| 0.0 |
2005-Mar-03 Thu
| 2.86
| 3
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| 2.85
| 2.87
| 1,013,172
| 1,443,770
| ###
| ###
| ### |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| 3
| 3
| ###
| ###
| 345,170
| 517,755
| 34.5
| 34.5
| 0.0 |
2005-Feb-23 Wed
| 3
| ###
| ###
| ###
| 546,987
| 0
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| 3
| 3
| 260,389
| 390,583
| ###
| ###
| 0.2 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
| 252,321
| 0
| 31.2
| 31.2
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 341,948
| 0
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 303,785
| 0
| 73.7
| 73.7
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| 3
|
|
| 25.3
| 25.3
| 0.2 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
| 595,124
| 0
| 17.3
| 17.3
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 459,471
| 0
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
| 1,899,541
| 0
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
| 550,385
| 0
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| ###
| 3.2
| ###
| 3.2
| 786,547
| 1,258,475
| ###
| ###
| 0.2 |
2005-Jan-31 Mon
| ###
| 3.2
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2005-Jan-28 Fri
| ###
| 3.2
| ###
| ###
| 189,687
| ###
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
| 423,482
| 0
| 84.1
| 84.1
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
| 243,175
| 0
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 1,351,385
| 0
| 74.6
| 74.6
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
| 167,683
| 0
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
| 186,752
| 0
| 32.7
| 32.7
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
| 157,152
| 0
| 69.1
| 69.1
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
| 380,947
| 0
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| 3.25
| 3.25
| ###
| ###
| 252,959
| 411,058
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 3.25
| 3.27
| ###
| 3.25
| 268,154
| ###
| ###
| ###
| 0.2 |
2005-Jan-07 Fri
| ###
| 3.25
| ###
| 3.25
| 228,553
| ###
| ###
| ###
| 0.2 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
| 303,623
| 0
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
| 72,324
| 0
| 29.9
| 29.9
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 138,629
| 0
| ###
| ###
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 1,779,256
| 0
| 12.0
| 12.0
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| 3.2
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2004-Dec-20 Mon
| ###
| 3.2
| ###
| 3.2
| 77,889
| 124,622
| 84.8
| 84.8
| 0.2 |
2004-Dec-17 Fri
| ###
| 3.2
| ###
| 3.2
| 296,521
| ###
| ###
| ###
| 0.2 |
2004-Dec-16 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Dec-15 Wed
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Dec-14 Tue
| 3.24
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Dec-13 Mon
| 3.25
| 3.27
| 3.23
| 3.23
| 155,282
| ###
| ###
| ###
| ### |
2004-Dec-10 Fri
| 3.25
| 3.28
| 3.22
| 3.24
|
|
| ###
| ###
| ### |
2004-Dec-09 Thu
| 3.26
| 3.27
| 3.23
| 3.25
| 244,346
| 794,124
| ###
| ###
| 0.2 |
2004-Dec-08 Wed
| ###
| ###
| 3.26
| 3.26
| 139,275
| ###
| 26.8
| 26.8
| 0.2 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
| 380,542
| 0
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
| 83,223
| 0
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| 3.22
| ###
| 3.22
| ###
| 233,670
| ###
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 3.25
| ###
| 3.22
| 3.23
| 113,454
| ###
| 35.5
| 35.5
| ### |
2004-Nov-30 Tue
| 3.29
| ###
| 3.28
| 3.28
|
|
| 36.5
| 36.5
| 0.2 |
2004-Nov-29 Mon
| 3.28
| ###
| 3.21
| 3.29
|
|
| ###
| ###
| ### |
2004-Nov-26 Fri
| 3.28
| ###
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2004-Nov-25 Thu
| ###
| ###
| 3.25
| 3.25
| 135,424
| ###
| ###
| ###
| 0.2 |
2004-Nov-24 Wed
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| 3.21
| 3.29
| 3.2
| 3.29
| 643,676
| 2,088,728
| ###
| ###
| ### |
2004-Nov-22 Mon
| 3.22
| 3.25
| 3.2
| 3.24
| 1,663,155
| 5,363,674
| 80.8
| 80.8
| ### |
2004-Nov-19 Fri
| 3.28
| 3.29
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2004-Nov-18 Thu
| 3.2
| 3.26
| 3.2
| 3.26
|
|
| ###
| ###
| 0.2 |
2004-Nov-17 Wed
| 3.2
| 3.21
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Nov-16 Tue
| 3.22
| 3.26
| 3.2
| 3.2
|
|
| 33.1
| 33.1
| 0.2 |
2004-Nov-15 Mon
| 3.26
| 3.27
| 3.25
| 3.26
|
|
| 67.1
| 67.1
| 0.2 |
2004-Nov-12 Fri
| ###
| 3.26
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2004-Nov-11 Thu
| 3.25
| 3.25
| 3.2
| 3.24
|
|
| 30.2
| 30.2
| ### |
2004-Nov-10 Wed
| 3.22
| 3.25
| 3.2
| 3.2
|
|
| 26.4
| 26.4
| 0.2 |
2004-Nov-09 Tue
| 3.28
| 3.28
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Nov-08 Mon
| 3.21
| 3.25
| 3.21
| 3.25
| 101,689
| 328,455
| 80.2
| 80.2
| 0.2 |
2004-Nov-05 Fri
| ###
| ###
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Nov-04 Thu
| ###
| ###
| 3.25
| ###
| 279,549
| ###
| 21.9
| 21.9
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| 3.26
| ###
| 3.25
| ###
| 211,353
| 343,448
| 82.9
| 82.9
| 0.0 |
2004-Nov-01 Mon
| 3.23
| 3.27
| 3.2
| 3.25
|
|
| 75.9
| 75.9
| 0.2 |
2004-Oct-29 Fri
| 3.2
| 3.25
| ###
| 3.25
| 1,351,744
| 2,196,584
| 79.6
| 79.6
| 0.2 |
2004-Oct-28 Thu
| 3.25
| 3.25
| ###
| 3.21
| 256,776
| ###
| ###
| ###
| ### |
2004-Oct-27 Wed
| 3.26
| 3.27
| 3.2
| 3.24
| 375,255
| 1,213,949
| 23.5
| 23.5
| ### |
2004-Oct-26 Tue
| 3.24
| 3.25
| 3.24
| 3.25
| 175,176
| 568,446
| ###
| ###
| 0.2 |
2004-Oct-25 Mon
| 3.23
| 3.26
| 3.23
| 3.24
| 1,815,573
| ###
| ###
| ###
| ### |
2004-Oct-22 Fri
| 3.2
| 3.24
| 3.2
| 3.24
|
|
| 75.2
| 75.2
| ### |
2004-Oct-21 Thu
| ###
| 3.26
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Oct-20 Wed
| 3.2
| 3.2
| ###
| ###
| 590,843
| 945,348
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| 3
| 250,484
| 0
| 67.7
| 67.7
| 0.2 |
2004-Oct-12 Tue
| 3
| 3
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| 3
| 219,952
| 0
| 24.8
| 24.8
| 0.2 |
2004-Oct-08 Fri
| ###
| 3
| ###
| ###
| 208,246
| ###
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 319,029
| 0
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
| 268,659
| 0
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 35,058
| 0
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
| 123,127
| 0
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 268,179
| 0
| 25.2
| 25.2
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 383,353
| 0
| 25.4
| 25.4
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
| 306,829
| 0
| 76.9
| 76.9
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 329,482
| 0
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
| 824,228
| 0
| 65.7
| 65.7
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 173,620
| 0
| 13.6
| 13.6
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2004-Sep-10 Fri
| 3.26
| 3.27
| 3.22
| 3.25
| 495,971
| 1,609,425
| 28.3
| 28.3
| 0.2 |
2004-Sep-09 Thu
| 3.27
| 3.27
| 3.25
| 3.25
| 566,185
| ###
| 25.2
| 25.2
| 0.2 |
2004-Sep-08 Wed
| 3.25
| 3.28
| 3.25
| 3.26
|
|
| 76.2
| 76.2
| 0.2 |
2004-Sep-07 Tue
| 3.23
| 3.28
| 3.21
| 3.24
|
|
| ###
| ###
| ### |
2004-Sep-06 Mon
| 3.2
| 3.25
| 3.2
| 3.21
|
|
| 73.4
| 73.4
| ### |
2004-Sep-03 Fri
| 3.21
| 3.22
| 3.2
| 3.2
| 284,523
| ###
| ###
| ###
| 0.2 |
2004-Sep-02 Thu
| ###
| 3.25
| ###
| 3.21
|
|
| ###
| ###
| ### |
2004-Sep-01 Wed
| ###
| 3.21
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| 3.21
| ###
| ###
| 261,082
| ###
| 76.7
| 76.7
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 230,188
| 0
| ###
| ###
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 259,848
| 0
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
| 348,487
| 0
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
| 98,656
| 0
| 73.2
| 73.2
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 139,857
| 0
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 621,577
| 0
| 69.9
| 69.9
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 187,586
| 0
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
| 179,229
| 0
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 257,640
| 0
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
| 147,586
| 0
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
| 277,382
| 0
| 20.9
| 20.9
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
| 239,553
| 0
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
| 356,529
| 0
| 78.9
| 78.9
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
| 134,349
| 0
| 68.6
| 68.6
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
| 93,346
| 0
| 75.3
| 75.3
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
| 544,248
| 0
| 32.2
| 32.2
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
| 76,459
| 0
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
| 314,722
| 0
| 70.7
| 70.7
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
| 653,943
| 0
| 81.5
| 81.5
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
| 216,073
| 0
| 66.4
| 66.4
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 187,787
| 0
| 74.5
| 74.5
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
| 76,651
| 0
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 313,980
| 0
| 71.5
| 71.5
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2004-Jun-17 Thu
| 2.86
| 2.88
| 2.84
| 2.85
| 838,421
| 2,397,884
| ###
| ###
| ### |
2004-Jun-16 Wed
| ###
| ###
| 2.88
| 2.88
| 196,929
| 283,577
| ###
| ###
| 0.2 |
2004-Jun-15 Tue
| 2.88
| ###
| 2.88
| ###
| 125,577
| ###
| 82.9
| 82.9
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Jun-11 Fri
| ###
| ###
| 2.88
| 2.88
|
|
| 25.4
| 25.4
| 0.2 |
2004-Jun-10 Thu
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| 2.89
| ###
| 402,241
| ###
| 33.9
| 33.9
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 239,222
| 0
| 28.5
| 28.5
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
| 166,359
| 0
| 72.3
| 72.3
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| 2.89
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
| 290,647
| 0
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| ###
| 2.87
| ###
| 216,558
| ###
| ###
| ###
| 0.0 |
2004-May-27 Thu
| ###
| ###
| 2.89
| 2.89
|
|
| 22.8
| 22.8
| ### |
2004-May-26 Wed
| 2.86
| ###
| 2.86
| 2.89
|
|
| 77.3
| 77.3
| ### |
2004-May-25 Tue
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2004-May-24 Mon
| ###
| ###
| 2.88
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-May-21 Fri
| 2.88
| ###
| 2.85
| ###
| 129,071
| 183,926
| 72.8
| 72.8
| 0.0 |
2004-May-20 Thu
| 2.85
| 2.89
| 2.85
| 2.89
|
|
| 83.6
| 83.6
| ### |
2004-May-19 Wed
| 2.85
| 2.85
| 2.8
| 2.85
|
|
| 74.0
| 74.0
| ### |
2004-May-18 Tue
| 2.84
| 2.85
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2004-May-17 Mon
| 2.82
| 2.84
| 2.81
| 2.81
| 89,085
| ###
| 36.3
| 36.3
| ### |
2004-May-14 Fri
| 2.85
| 2.85
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2004-May-13 Thu
| 2.82
| 2.85
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-May-12 Wed
| 2.79
| 2.83
| 2.79
| 2.83
|
|
| 80.8
| 80.8
| 0.2 |
2004-May-11 Tue
| 2.78
| 2.81
| 2.78
| 2.79
|
|
| 73.2
| 73.2
| ### |
2004-May-10 Mon
| 2.81
| 2.81
| 2.79
| 2.79
|
|
| 40.1
| 40.1
| ### |
2004-May-07 Fri
| 2.81
| 2.86
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2004-May-06 Thu
| 2.86
| 2.86
| 2.81
| 2.81
| 201,147
| 570,251
| 17.7
| 17.7
| ### |
2004-May-05 Wed
| 2.82
| 2.89
| 2.81
| 2.89
|
|
| 85.9
| 85.9
| ### |
2004-May-04 Tue
| 2.82
| 2.83
| 2.8
| 2.81
| 172,923
| 486,778
| 33.1
| 33.1
| ### |
2004-May-03 Mon
| 2.83
| 2.85
| 2.81
| 2.82
| 484,377
| 1,370,786
| 38.9
| 38.9
| ### |
2004-Apr-30 Fri
| 2.83
| 2.86
| 2.8
| 2.86
| 483,378
| 1,367,959
| ###
| ###
| 0.2 |
2004-Apr-29 Thu
| 2.88
| 2.88
| 2.8
| 2.81
|
|
| 24.6
| 24.6
| ### |
2004-Apr-28 Wed
| 2.88
| 2.88
| 2.83
| 2.88
| 147,352
| 420,689
| ###
| ###
| 0.2 |
2004-Apr-27 Tue
| 2.85
| 2.88
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2004-Apr-26 Mon
| 2.82
| 2.86
| 2.82
| 2.85
|
|
| 85.8
| 85.8
| ### |
2004-Apr-23 Fri
| 2.84
| 2.84
| 2.81
| 2.82
|
|
| 26.0
| 26.0
| ### |
2004-Apr-22 Thu
| 2.86
| 2.89
| 2.82
| 2.82
|
|
| 27.9
| 27.9
| ### |
2004-Apr-21 Wed
| 2.86
| ###
| 2.83
| 2.84
| 193,643
| ###
| ###
| ###
| 0.2 |
2004-Apr-20 Tue
| 2.85
| 2.88
| 2.84
| 2.88
|
|
| 79.0
| 79.0
| 0.2 |
2004-Apr-19 Mon
| 2.82
| 2.84
| 2.81
| 2.84
| 91,789
| ###
| ###
| ###
| 0.2 |
2004-Apr-16 Fri
| 2.81
| 2.85
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2004-Apr-15 Thu
| 2.8
| 2.82
| 2.8
| 2.8
| 417,970
| ###
| ###
| ###
| 0.2 |
2004-Apr-14 Wed
| 2.81
| 2.83
| 2.79
| 2.81
| 804,621
| 2,260,985
| 73.6
| 73.6
| ### |
2004-Apr-13 Tue
| 2.83
| 2.85
| 2.81
| 2.81
| 326,571
| ###
| ###
| ###
| ### |
2004-Apr-08 Thu
| 2.86
| 2.88
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2004-Apr-07 Wed
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| 2.89
| ###
| 2.87
| ###
| 73,682
| ###
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| 2.85
| ###
| 2.85
| 2.89
|
|
| ###
| ###
| ### |
2004-Mar-31 Wed
| 2.89
| 2.89
| 2.85
| 2.85
| 111,989
| ###
| ###
| ###
| ### |
2004-Mar-30 Tue
| 2.89
| ###
| 2.89
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
| 293,549
| 0
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| 2.86
| 2.86
| 106,154
| ###
| 13.1
| 13.1
| 0.2 |
2004-Mar-23 Tue
| ###
| ###
| 2.89
| ###
| 301,289
| ###
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| 2.87
| ###
| 106,957
| 153,483
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
| 114,647
| 0
| 68.6
| 68.6
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
| 397,177
| 0
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| 2.89
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2004-Mar-16 Tue
| 2.81
| 2.89
| 2.81
| 2.84
|
|
| 83.1
| 83.1
| 0.2 |
2004-Mar-15 Mon
| ###
| ###
| 2.8
| 2.8
| 296,188
| ###
| ###
| ###
| 0.2 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
| 181,476
| 0
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
| 178,547
| 0
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 3
| ###
| ###
| ###
| 454,242
| 0
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| 3
|
|
| 15.3
| 15.3
| 0.2 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
| 174,081
| 0
| 24.1
| 24.1
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| 3
| ###
| 300,780
| 451,170
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
| 183,944
| 0
| 80.4
| 80.4
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| 3
| 3
| 345,047
| 517,570
| ###
| ###
| 0.2 |
2004-Feb-24 Tue
| ###
| ###
| 3
| ###
| 126,955
| ###
| 36.7
| 36.7
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
| 212,720
| 0
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| 3
| 3
| ###
| ###
| 159,729
| ###
| 32.5
| 32.5
| 0.0 |
2004-Feb-18 Wed
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
| 8,634,789
| 0
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
| 1,250,472
| 0
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
| 325,371
| 0
| 71.7
| 71.7
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2004-Feb-04 Wed
| 2.84
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| 2.84
| 2.88
| 2.82
| 2.84
| 275,021
| ###
| 75.7
| 75.7
| 0.2 |
2004-Feb-02 Mon
| 2.78
| 2.84
| 2.78
| 2.84
|
|
| ###
| ###
| 0.2 |
2004-Jan-30 Fri
| 2.79
| 2.81
| 2.77
| 2.77
| 225,477
| 629,080
| ###
| ###
| 0.2 |
2004-Jan-29 Thu
| 2.74
| 2.78
| 2.73
| 2.77
|
|
| 80.8
| 80.8
| 0.2 |
2004-Jan-28 Wed
| 2.78
| 2.79
| 2.75
| 2.76
| 428,488
| ###
| 34.3
| 34.3
| 0.2 |
2004-Jan-27 Tue
| 2.8
| 2.82
| 2.78
| 2.82
| 252,027
| 705,675
| 81.2
| 81.2
| ### |
2004-Jan-23 Fri
| 2.81
| 2.83
| 2.8
| 2.82
| 166,247
| 467,985
| 67.0
| 67.0
| ### |
2004-Jan-22 Thu
| 2.83
| 2.83
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2004-Jan-21 Wed
| 2.77
| 2.81
| 2.76
| 2.8
| 278,687
| 776,143
| 78.3
| 78.3
| 0.2 |
2004-Jan-20 Tue
| 2.75
| 2.79
| 2.74
| 2.77
| 139,982
| 387,050
| ###
| ###
| 0.2 |
2004-Jan-19 Mon
| 2.79
| 2.82
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2004-Jan-16 Fri
| 2.79
| 2.82
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2004-Jan-15 Thu
| 2.79
| 2.83
| 2.77
| 2.79
| 215,622
| 603,741
| 68.6
| 68.6
| ### |
2004-Jan-14 Wed
| 2.8
| 2.82
| 2.78
| 2.78
| 254,349
| 712,177
| ###
| ###
| 0.2 |
2004-Jan-13 Tue
| 2.82
| 2.87
| 2.8
| 2.85
| 292,189
| 828,355
| ###
| ###
| ### |
2004-Jan-12 Mon
| 2.83
| 2.83
| 2.81
| 2.82
| 114,286
| 322,286
| 30.3
| 30.3
| ### |
2004-Jan-09 Fri
| 2.86
| 2.86
| 2.84
| 2.84
| 80,288
| 228,820
| 28.4
| 28.4
| 0.2 |
2004-Jan-08 Thu
| 2.87
| 2.87
| 2.85
| 2.85
| 168,944
| 483,179
| ###
| ###
| ### |
2004-Jan-07 Wed
| 2.89
| ###
| 2.86
| 2.87
| 93,275
| 133,383
| ###
| ###
| ### |
2004-Jan-06 Tue
| ###
| ###
| 2.88
| 2.89
|
|
| 30.4
| 30.4
| ### |
2004-Jan-05 Mon
| ###
| ###
| 2.86
| 2.86
| 122,988
| 175,872
| ###
| ###
| 0.2 |
2004-Jan-02 Fri
| 2.89
| 2.89
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2003-Dec-31 Wed
| 2.89
| 2.89
| 2.88
| 2.88
|
|
| 22.4
| 22.4
| 0.2 |
2003-Dec-30 Tue
| 2.87
| 2.89
| 2.86
| 2.89
|
|
| 71.8
| 71.8
| ### |
2003-Dec-29 Mon
| 2.85
| 2.87
| 2.85
| 2.86
| 70,329
| 201,140
| ###
| ###
| 0.2 |
2003-Dec-24 Wed
| 2.83
| 2.85
| 2.81
| 2.84
| 58,756
| 166,279
| 71.8
| 71.8
| 0.2 |
2003-Dec-23 Tue
| 2.77
| 2.82
| 2.77
| 2.82
| 70,947
| ###
| ###
| ###
| ### |
2003-Dec-22 Mon
| 2.77
| 2.77
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2003-Dec-19 Fri
| 2.78
| 2.78
| 2.73
| 2.73
| 139,252
| ###
| 14.3
| 14.3
| ### |
2003-Dec-18 Thu
| 2.73
| 2.78
| 2.72
| 2.78
|
|
| 89.0
| 89.0
| 0.2 |
2003-Dec-17 Wed
| 2.78
| 2.79
| 2.73
| 2.73
|
|
| 19.1
| 19.1
| ### |
2003-Dec-16 Tue
| 2.75
| 2.77
| 2.75
| 2.77
| 114,687
| ###
| 77.2
| 77.2
| 0.2 |
2003-Dec-15 Mon
| 2.75
| 2.77
| 2.74
| 2.75
| 427,189
| ###
| ###
| ###
| ### |
2003-Dec-12 Fri
| 2.76
| 2.76
| 2.74
| 2.75
| 187,444
| 515,471
| 32.3
| 32.3
| ### |
2003-Dec-11 Thu
| 2.75
| 2.76
| 2.72
| 2.73
|
|
| 35.9
| 35.9
| ### |
2003-Dec-10 Wed
| 2.74
| 2.75
| 2.73
| 2.74
| 216,543
| 593,327
| 75.6
| 75.6
| 0.2 |
2003-Dec-09 Tue
| 2.72
| 2.76
| 2.72
| 2.75
| 122,671
| ###
| ###
| ###
| ### |
2003-Dec-08 Mon
| 2.74
| 2.76
| 2.72
| 2.76
|
|
| ###
| ###
| 0.2 |
2003-Dec-05 Fri
| 2.72
| 2.74
| 2.72
| 2.72
|
|
| 70.4
| 70.4
| 0.2 |
2003-Dec-04 Thu
| 2.73
| 2.74
| 2.72
| 2.72
| 542,328
| 1,480,555
| 30.4
| 30.4
| 0.2 |
2003-Dec-03 Wed
| 2.75
| 2.76
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2003-Dec-02 Tue
| 2.77
| 2.78
| 2.73
| 2.74
| 1,181,874
| ###
| 24.9
| 24.9
| 0.2 |
2003-Dec-01 Mon
| 2.73
| 2.77
| 2.72
| 2.73
| 376,280
| 1,032,888
| ###
| ###
| ### |
2003-Nov-28 Fri
| 2.73
| 2.74
| 2.7
| 2.73
|
|
| ###
| ###
| ### |
2003-Nov-27 Thu
| 2.77
| 2.77
| 2.72
| 2.72
|
|
| 17.2
| 17.2
| 0.2 |
2003-Nov-26 Wed
| 2.72
| 2.75
| 2.72
| 2.75
| 150,450
| 411,480
| ###
| ###
| ### |
2003-Nov-25 Tue
| 2.73
| 2.74
| 2.7
| 2.72
|
|
| 34.5
| 34.5
| 0.2 |
2003-Nov-24 Mon
| 2.77
| 2.77
| 2.71
| 2.73
|
|
| ###
| ###
| ### |
2003-Nov-21 Fri
| 2.78
| 2.78
| 2.74
| 2.78
|
|
| ###
| ###
| 0.2 |
2003-Nov-20 Thu
| 2.8
| 2.8
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2003-Nov-19 Wed
| 2.72
| 2.8
| 2.71
| 2.8
|
|
| 90.2
| 90.2
| 0.2 |
2003-Nov-18 Tue
| 2.73
| 2.75
| 2.72
| 2.73
| 63,025
| 172,373
| 78.7
| 78.7
| ### |
2003-Nov-17 Mon
| 2.76
| 2.78
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2003-Nov-14 Fri
| 2.78
| 2.79
| 2.76
| 2.77
| 273,150
| ###
| 33.5
| 33.5
| 0.2 |
2003-Nov-13 Thu
| 2.76
| 2.8
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2003-Nov-12 Wed
| 2.75
| 2.8
| 2.74
| 2.75
| 150,751
| 417,580
| 74.7
| 74.7
| ### |
2003-Nov-11 Tue
| ###
| 2.74
| ###
| 2.73
| 248,557
| 340,523
| ###
| ###
| ### |
2003-Nov-10 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2003-Nov-07 Fri
| 2.79
| 2.79
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2003-Nov-06 Thu
| 2.74
| 2.79
| 2.7
| 2.79
|
|
| 84.9
| 84.9
| ### |
2003-Nov-05 Wed
| 2.8
| 2.8
| 2.7
| 2.75
| 927,748
| ###
| 24.6
| 24.6
| ### |
2003-Nov-04 Tue
| 2.84
| 2.84
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2003-Nov-03 Mon
| 2.78
| 2.85
| 2.77
| 2.85
|
|
| ###
| ###
| ### |
2003-Oct-31 Fri
| 2.79
| 2.8
| 2.79
| 2.79
|
|
| 70.3
| 70.3
| ### |
2003-Oct-30 Thu
| 2.81
| 2.81
| 2.79
| 2.8
| 504,375
| 1,412,250
| ###
| ###
| 0.2 |
2003-Oct-29 Wed
| 2.79
| 2.82
| 2.78
| 2.81
| 538,579
| 1,508,021
| ###
| ###
| ### |
2003-Oct-28 Tue
| 2.84
| 2.84
| 2.77
| 2.77
| 667,674
| 1,872,825
| ###
| ###
| 0.2 |
2003-Oct-27 Mon
| 2.86
| 2.89
| 2.84
| 2.84
|
|
| 38.2
| 38.2
| 0.2 |
2003-Oct-24 Fri
| ###
| ###
| 2.86
| 2.86
| 75,157
| 107,474
| 22.3
| 22.3
| 0.2 |
2003-Oct-23 Thu
| ###
| ###
| 2.85
| 2.85
| 408,885
| ###
| 18.1
| 18.1
| ### |
2003-Oct-22 Wed
| 2.8
| ###
| 2.8
| 2.86
|
|
| ###
| ###
| 0.2 |
2003-Oct-21 Tue
| 2.78
| 2.82
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2003-Oct-20 Mon
| 2.83
| 2.85
| 2.76
| 2.8
| 506,673
| ###
| 27.6
| 27.6
| 0.2 |
2003-Oct-17 Fri
| 2.8
| 2.82
| 2.8
| 2.82
|
|
| 72.0
| 72.0
| ### |
2003-Oct-16 Thu
| 2.86
| 2.87
| 2.8
| 2.8
|
|
| 18.1
| 18.1
| 0.2 |
2003-Oct-15 Wed
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2003-Oct-14 Tue
| ###
| ###
| 2.89
| ###
| 1,001,889
| 1,447,729
| 69.4
| 69.4
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2003-Oct-10 Fri
| ###
| ###
| 2.89
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2003-Oct-09 Thu
| 2.85
| ###
| 2.85
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2003-Oct-08 Wed
| 2.83
| 2.86
| 2.82
| 2.84
| 1,133,048
| 3,217,856
| 65.8
| 65.8
| 0.2 |
2003-Oct-07 Tue
| 2.85
| 2.89
| 2.81
| 2.81
| 481,349
| 1,371,844
| ###
| ###
| ### |
2003-Oct-06 Mon
| 2.89
| 2.89
| 2.85
| 2.85
| 88,751
| ###
| 20.8
| 20.8
| ### |
2003-Oct-03 Fri
| ###
| ###
| 2.87
| 2.89
|
|
| 27.1
| 27.1
| ### |
2003-Oct-02 Thu
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| 2.89
| 2.89
| 274,944
| ###
| 24.8
| 24.8
| ### |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
| 86,477
| 0
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
| 1,135,440
| 0
| 66.3
| 66.3
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
| 150,949
| 0
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
| 136,884
| 0
| 18.6
| 18.6
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
| 1,159,272
| 0
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
| 603,084
| 0
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
| 751,385
| 0
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| 2.85
| ###
| 2.85
| ###
| 568,429
| ###
| 89.5
| 89.5
| 0.0 |
2003-Sep-12 Fri
| 2.75
| 2.84
| 2.74
| 2.84
|
|
| ###
| ###
| 0.2 |
2003-Sep-11 Thu
| 2.86
| 2.88
| 2.85
| 2.86
| 1,569,228
| ###
| ###
| ###
| 0.2 |
2003-Sep-10 Wed
| ###
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2003-Sep-09 Tue
| ###
| 3
| ###
| ###
| 434,370
| 651,555
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| 2.89
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
| 467,889
| 0
| 31.7
| 31.7
| 0.0 |
2003-Sep-04 Thu
| 2.87
| ###
| 2.87
| 2.89
| 468,272
| 671,970
| 68.7
| 68.7
| ### |
2003-Sep-03 Wed
| 2.89
| ###
| 2.82
| 2.82
| 505,029
| ###
| 14.6
| 14.6
| ### |
2003-Sep-02 Tue
| 2.83
| 2.86
| 2.82
| 2.83
| 329,987
| ###
| ###
| ###
| 0.2 |
2003-Sep-01 Mon
| 2.83
| ###
| 2.83
| 2.85
|
|
| 71.9
| 71.9
| ### |
2003-Aug-29 Fri
| 2.85
| 2.89
| 2.82
| 2.82
|
|
| 26.2
| 26.2
| ### |
2003-Aug-28 Thu
| 2.88
| 2.88
| 2.84
| 2.84
|
|
| 21.9
| 21.9
| 0.2 |
2003-Aug-27 Wed
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2003-Aug-26 Tue
| ###
| ###
| 2.89
| 2.89
| 1,035,075
| 1,495,683
| ###
| ###
| ### |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
| 482,572
| 0
| 67.8
| 67.8
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
| 635,551
| 0
| 33.9
| 33.9
| 0.0 |
2003-Aug-20 Wed
| 2.88
| ###
| 2.88
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| 2.85
| 2.88
| 212,385
| 302,648
| ###
| ###
| 0.2 |
2003-Aug-18 Mon
| 2.89
| ###
| 2.87
| 2.89
|
|
| 66.4
| 66.4
| ### |
2003-Aug-15 Fri
| 2.88
| 2.88
| 2.85
| 2.85
|
|
| 23.3
| 23.3
| ### |
2003-Aug-14 Thu
| 2.87
| 2.88
| 2.86
| 2.88
|
|
| 69.6
| 69.6
| 0.2 |
2003-Aug-13 Wed
| 2.88
| 2.89
| 2.86
| 2.87
| 133,543
| ###
| ###
| ###
| ### |
2003-Aug-12 Tue
| 2.81
| 2.89
| 2.81
| 2.85
|
|
| ###
| ###
| ### |
2003-Aug-11 Mon
| 2.84
| 2.86
| 2.8
| 2.8
| 2,304,320
| 6,521,225
| ###
| ###
| 0.2 |
2003-Aug-08 Fri
| 2.84
| 2.86
| 2.84
| 2.85
|
|
| 68.8
| 68.8
| ### |
2003-Aug-07 Thu
| 2.86
| 2.87
| 2.83
| 2.85
| 480,257
| ###
| 30.5
| 30.5
| ### |
2003-Aug-06 Wed
| 2.88
| 2.88
| 2.85
| 2.85
| 241,551
| 692,043
| 20.9
| 20.9
| ### |
2003-Aug-05 Tue
| ###
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 274,971
| 0
| 78.0
| 78.0
| 0.0 |
2003-Aug-01 Fri
| 2.88
| ###
| 2.88
| 2.89
| 253,271
| ###
| ###
| ###
| ### |
2003-Jul-31 Thu
| ###
| ###
| 2.87
| ###
| 358,528
| 514,487
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| 2.88
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| 2.83
| ###
| 2.83
| 2.88
| 339,253
| 480,042
| ###
| ###
| 0.2 |
2003-Jul-28 Mon
| 2.79
| 2.84
| 2.78
| 2.82
|
|
| ###
| ###
| ### |
2003-Jul-25 Fri
| 2.75
| 2.79
| 2.73
| 2.76
| 222,985
| ###
| 67.0
| 67.0
| 0.2 |
2003-Jul-24 Thu
| 2.78
| 2.79
| 2.73
| 2.76
|
|
| 23.5
| 23.5
| 0.2 |
2003-Jul-23 Wed
| 2.79
| 2.79
| 2.73
| 2.77
|
|
| ###
| ###
| 0.2 |
2003-Jul-22 Tue
| 2.75
| 2.79
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2003-Jul-21 Mon
| 2.8
| 2.8
| 2.7
| 2.7
| 131,522
| 361,685
| 8.7
| 8.7
| 0.2 |
2003-Jul-18 Fri
| 2.78
| 2.8
| 2.77
| 2.77
|
|
| 25.3
| 25.3
| 0.2 |
2003-Jul-17 Thu
| 2.79
| 2.81
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2003-Jul-16 Wed
| 2.78
| 2.82
| 2.74
| 2.82
|
|
| 76.1
| 76.1
| ### |
2003-Jul-15 Tue
| 2.76
| 2.8
| 2.76
| 2.76
| 212,358
| 590,355
| 68.6
| 68.6
| 0.2 |
2003-Jul-14 Mon
| 2.78
| 2.8
| 2.74
| 2.76
|
|
| 21.1
| 21.1
| 0.2 |
2003-Jul-11 Fri
| 2.77
| 2.8
| 2.77
| 2.8
|
|
| 76.3
| 76.3
| 0.2 |
2003-Jul-10 Thu
| 2.8
| 2.8
| 2.78
| 2.8
|
|
| 68.8
| 68.8
| 0.2 |
2003-Jul-09 Wed
| 2.81
| 2.82
| 2.78
| 2.8
| 272,356
| ###
| ###
| ###
| 0.2 |
2003-Jul-08 Tue
| 2.76
| 2.83
| 2.76
| 2.82
|
|
| ###
| ###
| ### |
2003-Jul-07 Mon
| 2.75
| 2.78
| 2.71
| 2.73
|
|
| 25.6
| 25.6
| ### |
2003-Jul-04 Fri
| 2.71
| 2.75
| ###
| 2.71
|
|
| ###
| ###
| ### |
2003-Jul-03 Thu
| 2.75
| 2.75
| 2.7
| 2.7
|
|
| 14.5
| 14.5
| 0.2 |
2003-Jul-02 Wed
| 2.71
| 2.73
| 2.71
| 2.72
|
|
| 70.1
| 70.1
| 0.2 |
2003-Jul-01 Tue
| 2.72
| 2.73
| ###
| 2.72
|
|
| 68.9
| 68.9
| 0.2 |
2003-Jun-30 Mon
| 2.74
| 2.78
| 2.7
| 2.7
| 360,640
| 988,153
| ###
| ###
| 0.2 |
2003-Jun-27 Fri
| 2.76
| 2.78
| 2.73
| 2.73
|
|
| 21.5
| 21.5
| ### |
2003-Jun-25 Wed
| 2.72
| 2.79
| 2.72
| 2.79
|
|
| 86.8
| 86.8
| ### |
2003-Jun-24 Tue
| 2.72
| 2.74
| 2.72
| 2.73
| 347,574
| 948,877
| 77.5
| 77.5
| ### |
2003-Jun-23 Mon
| 2.72
| 2.78
| 2.72
| 2.72
|
|
| 72.4
| 72.4
| 0.2 |
2003-Jun-20 Fri
| 2.72
| 2.8
| 2.7
| 2.7
| 252,158
| ###
| ###
| ###
| 0.2 |
2003-Jun-19 Thu
| 2.7
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2003-Jun-18 Wed
| ###
| 2.72
| ###
| 2.7
|
|
| 75.2
| 75.2
| 0.2 |
2003-Jun-17 Tue
| ###
| 2.72
| ###
| 2.72
| 1,726,073
| 2,347,459
| ###
| ###
| 0.2 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| 2.59
| 2.59
| 94,681
| ###
| ###
| ###
| 0.2 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| 2.58
| ###
| 155,873
| 201,076
| 86.8
| 86.8
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| 2.57
| 2.57
| 100,444
| 129,070
| ###
| ###
| ### |
2003-May-30 Fri
| 2.57
| ###
| 2.57
| ###
| 45,023
| 57,854
| 85.7
| 85.7
| 0.0 |
2003-May-29 Thu
| ###
| ###
| 2.57
| 2.57
|
|
| 16.5
| 16.5
| ### |
2003-May-28 Wed
| ###
| ###
| ###
| ###
| 176,288
| 0
| ###
| ###
| 0.0 |
2003-May-27 Tue
| ###
| ###
| 2.57
| 2.57
| 212,147
| ###
| ###
| ###
| ### |
2003-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
| 81,885
| 0
| 71.6
| 71.6
| 0.0 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
| 43,653
| 0
| 25.5
| 25.5
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
| 84,375
| 0
| ###
| ###
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
| 159,927
| 0
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
| 53,884
| 0
| 27.7
| 27.7
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2003-May-13 Tue
| 2.73
| 2.74
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2003-May-12 Mon
| ###
| 2.71
| ###
| 2.71
|
|
| ###
| ###
| ### |
2003-May-09 Fri
| ###
| ###
| ###
| ###
| 218,552
| 0
| 23.0
| 23.0
| 0.0 |
2003-May-08 Thu
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| 2.71
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
| 557,983
| 0
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-01 Thu
| 2.54
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| 2.56
| ###
| 2.53
| 2.53
| 86,451
| ###
| 20.4
| 20.4
| ### |
2003-Apr-29 Tue
| 2.5
| 2.56
| 2.5
| 2.54
|
|
| ###
| ###
| ### |
2003-Apr-28 Mon
| 2.5
| 2.5
| 2.48
| 2.49
|
|
| 30.5
| 30.5
| 0.2 |
2003-Apr-24 Thu
| ###
| ###
| 2.47
| 2.48
| 150,970
| 186,447
| ###
| ###
| 0.2 |
2003-Apr-23 Wed
| 2.59
| ###
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2003-Apr-22 Tue
| 2.57
| 2.59
| 2.54
| 2.54
| 108,385
| ###
| 19.3
| 19.3
| ### |
2003-Apr-17 Thu
| 2.5
| 2.5
| 2.47
| 2.48
|
|
| 24.0
| 24.0
| 0.2 |
2003-Apr-16 Wed
| 2.48
| 2.55
| 2.47
| 2.55
| 204,785
| ###
| 88.9
| 88.9
| 0.2 |
2003-Apr-15 Tue
| 2.51
| 2.51
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2003-Apr-14 Mon
| 2.54
| 2.54
| 2.5
| 2.52
| 123,874
| ###
| ###
| ###
| ### |
2003-Apr-11 Fri
| 2.56
| 2.58
| 2.54
| 2.54
|
|
| 20.9
| 20.9
| ### |
2003-Apr-10 Thu
| 2.52
| 2.54
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2003-Apr-09 Wed
| 2.49
| 2.54
| 2.49
| 2.5
| 196,920
| 495,253
| 74.1
| 74.1
| 0.2 |
2003-Apr-08 Tue
| 2.56
| 2.58
| 2.49
| 2.49
| 484,855
| ###
| ###
| ###
| 0.2 |
2003-Apr-07 Mon
| 2.55
| 2.59
| 2.52
| 2.55
|
|
| 64.3
| 64.3
| 0.2 |
2003-Apr-04 Fri
| 2.54
| 2.54
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2003-Apr-03 Thu
| 2.54
| 2.55
| 2.51
| 2.53
|
|
| ###
| ###
| ### |
2003-Apr-02 Wed
| 2.55
| 2.55
| 2.51
| 2.51
| 108,127
| ###
| ###
| ###
| ### |
2003-Apr-01 Tue
| 2.52
| 2.53
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2003-Mar-31 Mon
| 2.53
| 2.57
| 2.51
| 2.51
|
|
| 22.5
| 22.5
| ### |
2003-Mar-28 Fri
| 2.53
| 2.53
| 2.51
| 2.53
| 279,372
| ###
| 70.9
| 70.9
| ### |
2003-Mar-27 Thu
| 2.53
| 2.53
| 2.52
| 2.53
| 175,329
| ###
| 71.1
| 71.1
| ### |
2003-Mar-26 Wed
| 2.48
| 2.52
| 2.45
| 2.52
|
|
| ###
| ###
| ### |
2003-Mar-25 Tue
| 2.49
| 2.5
| 2.45
| 2.49
|
|
| ###
| ###
| 0.2 |
2003-Mar-24 Mon
| 2.5
| 2.5
| 2.45
| 2.48
|
|
| 30.9
| 30.9
| 0.2 |
2003-Mar-21 Fri
| 2.5
| 2.5
| 2.46
| 2.5
| 229,456
| 569,050
| 67.7
| 67.7
| 0.2 |
2003-Mar-20 Thu
| 2.5
| 2.5
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2003-Mar-19 Wed
| 2.5
| 2.5
| 2.48
| 2.5
|
|
| 69.3
| 69.3
| 0.2 |
2003-Mar-18 Tue
| 2.49
| 2.53
| 2.45
| 2.45
| 263,952
| 657,240
| ###
| ###
| 0.2 |
2003-Mar-17 Mon
| 2.5
| 2.5
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2003-Mar-14 Fri
| 2.5
| 2.5
| 2.43
| 2.5
| 102,972
| 253,825
| 69.1
| 69.1
| 0.2 |
2003-Mar-13 Thu
| 2.51
| 2.52
| 2.4
| 2.46
| 115,423
| 283,940
| 20.0
| 20.0
| 0.2 |
2003-Mar-12 Wed
| 2.56
| 2.58
| ###
| 2.53
|
|
| 28.6
| 28.6
| ### |
2003-Mar-11 Tue
| ###
| 2.7
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2003-Mar-10 Mon
| ###
| 2.71
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2003-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2003-Mar-06 Thu
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-05 Wed
| 2.71
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| 2.71
| 2.71
| ###
| ###
| 206,725
| ###
| 27.5
| 27.5
| 0.0 |
2003-Mar-03 Mon
| 2.72
| 2.73
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2003-Feb-28 Fri
| ###
| 2.72
| ###
| 2.72
| 67,325
| ###
| ###
| ###
| 0.2 |
2003-Feb-27 Thu
| 2.74
| 2.74
| 2.71
| 2.72
| 95,723
| 260,845
| ###
| ###
| 0.2 |
2003-Feb-26 Wed
| ###
| 2.73
| ###
| 2.73
| 82,843
| 113,080
| ###
| ###
| ### |
2003-Feb-25 Tue
| ###
| 2.7
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2003-Feb-24 Mon
| 2.72
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2003-Feb-21 Fri
| ###
| 2.73
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2003-Feb-20 Thu
| 2.7
| 2.7
| ###
| 2.7
| 62,926
| 84,950
| 81.4
| 81.4
| 0.2 |
2003-Feb-19 Wed
| 2.7
| 2.7
| ###
| ###
| 314,522
| ###
| ###
| ###
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-17 Mon
| ###
| ###
| ###
| ###
| 159,254
| 0
| 82.2
| 82.2
| 0.0 |
2003-Feb-14 Fri
| ###
| ###
| ###
| ###
| 263,176
| 0
| 71.9
| 71.9
| 0.0 |
2003-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2003-Feb-10 Mon
| ###
| ###
| ###
| ###
| 327,248
| 0
| 30.4
| 30.4
| 0.0 |
2003-Feb-07 Fri
| ###
| ###
| ###
| ###
| 104,485
| 0
| ###
| ###
| 0.0 |
2003-Feb-06 Thu
| ###
| 2.7
| ###
| ###
| 298,521
| ###
| ###
| ###
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
| 157,650
| 0
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
| 130,471
| 0
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
| 108,747
| 0
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| 2.57
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| 2.58
| ###
| 2.57
| ###
| 74,240
| ###
| 76.2
| 76.2
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| 2.58
| 2.59
| 146,454
| 188,925
| ###
| ###
| 0.2 |
2003-Jan-28 Tue
| ###
| ###
| 2.55
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2003-Jan-23 Thu
| 2.57
| ###
| 2.57
| 2.58
| 21,547
| 27,687
| 73.1
| 73.1
| 0.2 |
2003-Jan-22 Wed
| 2.58
| ###
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
2003-Jan-21 Tue
| 2.55
| 2.59
| 2.55
| 2.59
|
|
| 86.5
| 86.5
| 0.2 |
2003-Jan-20 Mon
| 2.56
| 2.59
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2003-Jan-17 Fri
| 2.56
| 2.59
| 2.53
| 2.56
| 64,079
| 164,042
| ###
| ###
| 0.2 |
2003-Jan-16 Thu
| 2.56
| 2.58
| 2.55
| 2.56
| 76,054
| 195,078
| ###
| ###
| 0.2 |
2003-Jan-15 Wed
| ###
| ###
| 2.56
| 2.56
| 111,221
| ###
| 17.8
| 17.8
| 0.2 |
2003-Jan-14 Tue
| 2.55
| 2.59
| 2.55
| 2.59
|
|
| 83.0
| 83.0
| 0.2 |
2003-Jan-13 Mon
| 2.52
| 2.58
| 2.52
| 2.53
| 64,472
| ###
| ###
| ###
| ### |
2003-Jan-10 Fri
| 2.56
| 2.56
| 2.53
| 2.53
| 104,647
| 266,326
| ###
| ###
| ### |
2003-Jan-09 Thu
| 2.59
| 2.59
| 2.55
| 2.59
| 42,848
| ###
| 69.6
| 69.6
| 0.2 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| 2.58
| ###
| 66,278
| ###
| 70.1
| 70.1
| 0.0 |
2003-Jan-02 Thu
| 2.58
| ###
| 2.57
| ###
| 33,025
| ###
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| 2.54
| 2.59
| 2.54
| 2.55
| 30,024
| ###
| 69.3
| 69.3
| 0.2 |
2002-Dec-30 Mon
| 2.57
| 2.58
| 2.53
| 2.53
| 38,923
| 99,448
| ###
| ###
| ### |
2002-Dec-27 Fri
| 2.57
| 2.57
| 2.54
| 2.57
| 6,756
| ###
| 70.7
| 70.7
| ### |
2002-Dec-24 Tue
| 2.57
| 2.57
| 2.53
| 2.53
|
|
| 12.9
| 12.9
| ### |
2002-Dec-23 Mon
| 2.53
| 2.58
| 2.53
| 2.57
|
|
| ###
| ###
| ### |
2002-Dec-20 Fri
| 2.5
| 2.52
| 2.49
| 2.52
| 125,578
| 314,572
| ###
| ###
| ### |
2002-Dec-19 Thu
| 2.47
| 2.52
| 2.47
| 2.5
| 555,247
| 1,385,341
| 76.6
| 76.6
| 0.2 |
2002-Dec-18 Wed
| 2.49
| 2.51
| 2.46
| 2.46
|
|
| 21.9
| 21.9
| 0.2 |
2002-Dec-17 Tue
| 2.5
| 2.51
| 2.47
| 2.47
|
|
| 20.7
| 20.7
| ### |
2002-Dec-16 Mon
| 2.46
| 2.5
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-Dec-13 Fri
| 2.44
| 2.49
| 2.44
| 2.49
| 138,277
| 340,852
| ###
| ###
| 0.2 |
2002-Dec-12 Thu
| 2.46
| 2.47
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2002-Dec-11 Wed
| 2.48
| 2.48
| 2.42
| 2.46
|
|
| ###
| ###
| 0.2 |
2002-Dec-10 Tue
| 2.49
| 2.5
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2002-Dec-09 Mon
| 2.48
| 2.49
| 2.48
| 2.49
|
|
| 75.7
| 75.7
| 0.2 |
2002-Dec-06 Fri
| 2.47
| 2.5
| 2.47
| 2.48
|
|
| 75.4
| 75.4
| 0.2 |
2002-Dec-05 Thu
| 2.49
| 2.5
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2002-Dec-04 Wed
| 2.48
| 2.49
| 2.47
| 2.49
| 747,552
| 1,853,928
| 81.6
| 81.6
| 0.2 |
2002-Dec-03 Tue
| 2.48
| 2.49
| 2.47
| 2.48
|
|
| 76.7
| 76.7
| 0.2 |
2002-Dec-02 Mon
| 2.47
| 2.48
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2002-Nov-29 Fri
| 2.48
| 2.49
| 2.45
| 2.48
|
|
| 67.0
| 67.0
| 0.2 |
2002-Nov-28 Thu
| 2.48
| 2.48
| 2.45
| 2.48
|
|
| 70.6
| 70.6
| 0.2 |
2002-Nov-27 Wed
| 2.45
| 2.48
| 2.45
| 2.48
| 220,856
| ###
| ###
| ###
| 0.2 |
2002-Nov-26 Tue
| 2.45
| 2.48
| 2.43
| 2.45
|
|
| 75.4
| 75.4
| 0.2 |
2002-Nov-25 Mon
| 2.45
| 2.48
| 2.44
| 2.45
| 123,820
| ###
| 72.7
| 72.7
| 0.2 |
2002-Nov-22 Fri
| 2.43
| 2.48
| 2.41
| 2.48
| 83,244
| ###
| ###
| ###
| 0.2 |
2002-Nov-21 Thu
| 2.42
| 2.45
| 2.41
| 2.44
|
|
| 76.1
| 76.1
| 0.2 |
2002-Nov-20 Wed
| 2.44
| 2.44
| 2.4
| 2.42
|
|
| 21.6
| 21.6
| 0.2 |
2002-Nov-19 Tue
| ###
| 2.44
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2002-Nov-18 Mon
| 2.44
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| 2.41
| 2.45
| 2.41
| 2.45
|
|
| 83.5
| 83.5
| 0.2 |
2002-Nov-14 Thu
| 2.44
| 2.44
| ###
| 2.41
| 295,346
| 360,322
| 23.0
| 23.0
| 0.2 |
2002-Nov-13 Wed
| 2.44
| 2.44
| ###
| 2.41
|
|
| 23.8
| 23.8
| 0.2 |
2002-Nov-12 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| 2.45
| 2.46
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2002-Nov-08 Fri
| 2.48
| 2.48
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-Nov-07 Thu
| 2.48
| 2.48
| 2.46
| 2.48
|
|
| 77.3
| 77.3
| 0.2 |
2002-Nov-06 Wed
| 2.48
| 2.48
| 2.46
| 2.48
| 132,189
| ###
| ###
| ###
| 0.2 |
2002-Nov-05 Tue
| 2.48
| 2.48
| 2.46
| 2.48
| 143,787
| 355,153
| ###
| ###
| 0.2 |
2002-Nov-04 Mon
| 2.48
| 2.48
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2002-Nov-01 Fri
| 2.48
| 2.48
| 2.47
| 2.48
| 90,173
| 223,178
| 74.6
| 74.6
| 0.2 |
2002-Oct-31 Thu
| 2.48
| 2.48
| 2.46
| 2.48
| 293,341
| 724,552
| ###
| ###
| 0.2 |
2002-Oct-30 Wed
| 2.44
| 2.49
| 2.43
| 2.45
|
|
| 77.3
| 77.3
| 0.2 |
2002-Oct-29 Tue
| 2.45
| 2.45
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2002-Oct-28 Mon
| 2.45
| 2.45
| 2.44
| 2.45
| 97,141
| ###
| 73.4
| 73.4
| 0.2 |
2002-Oct-25 Fri
| 2.44
| 2.46
| 2.43
| 2.45
| 407,241
| ###
| ###
| ###
| 0.2 |
2002-Oct-24 Thu
| 2.46
| 2.46
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2002-Oct-23 Wed
| 2.48
| 2.49
| 2.43
| 2.48
|
|
| ###
| ###
| 0.2 |
2002-Oct-22 Tue
| 2.46
| 2.5
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-Oct-21 Mon
| 2.47
| 2.49
| 2.45
| 2.46
|
|
| 31.2
| 31.2
| 0.2 |
2002-Oct-18 Fri
| 2.5
| 2.5
| 2.46
| 2.46
| 348,373
| ###
| 21.1
| 21.1
| 0.2 |
2002-Oct-17 Thu
| 2.41
| 2.44
| 2.41
| 2.43
|
|
| ###
| ###
| ### |
2002-Oct-16 Wed
| 2.45
| 2.45
| 2.41
| 2.41
| 1,633,581
| ###
| 18.4
| 18.4
| 0.2 |
2002-Oct-15 Tue
| 2.45
| 2.46
| 2.43
| 2.46
|
|
| ###
| ###
| 0.2 |
2002-Oct-14 Mon
| 2.42
| 2.45
| 2.42
| 2.44
| 288,475
| ###
| 80.3
| 80.3
| 0.2 |
2002-Oct-11 Fri
| 2.41
| 2.48
| 2.4
| 2.41
| 1,239,221
| ###
| 74.5
| 74.5
| 0.2 |
2002-Oct-10 Thu
| ###
| 2.44
| ###
| 2.4
| 199,887
| ###
| 73.9
| 73.9
| ### |
2002-Oct-09 Wed
| 2.47
| 2.47
| ###
| ###
| 78,989
| 97,551
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| 2.45
| 2.48
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2002-Oct-07 Mon
| 2.46
| 2.48
| 2.44
| 2.45
| 147,222
| ###
| ###
| ###
| 0.2 |
2002-Oct-04 Fri
| 2.48
| 2.5
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2002-Oct-03 Thu
| 2.48
| 2.5
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2002-Oct-02 Wed
| 2.5
| 2.5
| 2.48
| 2.48
|
|
| 28.6
| 28.6
| 0.2 |
2002-Oct-01 Tue
| 2.47
| 2.5
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2002-Sep-30 Mon
| 2.46
| 2.5
| 2.46
| 2.48
| 320,426
| 794,656
| ###
| ###
| 0.2 |
2002-Sep-27 Fri
| 2.48
| 2.52
| 2.47
| 2.52
| 88,883
| ###
| ###
| ###
| ### |
2002-Sep-26 Thu
| 2.5
| 2.51
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2002-Sep-25 Wed
| 2.47
| 2.5
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-Sep-24 Tue
| 2.5
| 2.5
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2002-Sep-23 Mon
| 2.5
| 2.51
| 2.5
| 2.5
| 137,973
| 345,622
| ###
| ###
| 0.2 |
2002-Sep-20 Fri
| 2.45
| 2.51
| 2.44
| 2.5
| 79,383
| 196,472
| 89.6
| 89.6
| 0.2 |
2002-Sep-19 Thu
| 2.49
| 2.52
| 2.45
| 2.45
| 509,652
| 1,266,485
| 22.2
| 22.2
| 0.2 |
2002-Sep-18 Wed
| 2.5
| 2.51
| 2.48
| 2.49
| 56,279
| ###
| ###
| ###
| 0.2 |
2002-Sep-17 Tue
| 2.48
| 2.51
| 2.48
| 2.51
| 1,690,723
| 4,218,353
| ###
| ###
| ### |
2002-Sep-16 Mon
| 2.46
| 2.49
| 2.46
| 2.49
| 37,285
| 92,280
| 84.3
| 84.3
| 0.2 |
2002-Sep-13 Fri
| 2.45
| 2.54
| 2.44
| 2.45
|
|
| 69.6
| 69.6
| 0.2 |
2002-Sep-12 Thu
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-Sep-11 Wed
| ###
| ###
| 2.58
| 2.59
| 129,278
| ###
| 24.8
| 24.8
| 0.2 |
2002-Sep-10 Tue
| ###
| ###
| 2.58
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
| 128,888
| 0
| 28.6
| 28.6
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| 2.58
| 2.58
| 189,358
| 244,271
| 30.0
| 30.0
| 0.2 |
2002-Sep-05 Thu
| ###
| ###
| 2.59
| ###
| 104,173
| ###
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| ###
| ###
| 2.58
| 2.58
| 174,642
| 225,288
| ###
| ###
| 0.2 |
2002-Sep-03 Tue
| ###
| ###
| 2.58
| ###
| 86,781
| 111,947
| 13.4
| 13.4
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
| 60,571
| 0
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
| 21,320
| 0
| 72.3
| 72.3
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| 2.55
| ###
| 81,878
| ###
| 81.5
| 81.5
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| 2.59
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| ###
| ###
| 126,651
| 0
| ###
| ###
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
| 129,154
| 0
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
| 91,872
| 0
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| 2.57
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| 2.57
| ###
| 2.57
| 2.58
|
|
| 72.6
| 72.6
| 0.2 |
2002-Aug-12 Mon
| 2.55
| 2.59
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2002-Aug-09 Fri
| 2.54
| 2.54
| 2.47
| 2.54
| 34,488
| ###
| 69.8
| 69.8
| ### |
2002-Aug-08 Thu
| 2.44
| 2.55
| 2.41
| 2.55
| 96,386
| ###
| ###
| ###
| 0.2 |
2002-Aug-07 Wed
| ###
| 2.43
| ###
| 2.43
|
|
| 88.5
| 88.5
| ### |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| 2.4
| 2.43
| ###
| ###
| 48,982
| ###
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| 2.41
| 2.42
| 2.4
| 2.4
| 71,143
| 171,454
| ###
| ###
| ### |
2002-Aug-01 Thu
| 2.42
| 2.43
| 2.41
| 2.41
|
|
| 27.8
| 27.8
| 0.2 |
2002-Jul-31 Wed
| 2.44
| 2.45
| 2.41
| 2.43
|
|
| 30.0
| 30.0
| ### |
2002-Jul-30 Tue
| 2.4
| 2.43
| ###
| 2.43
| 149,529
| 181,677
| ###
| ###
| ### |
2002-Jul-29 Mon
| ###
| 2.4
| ###
| 2.4
| 103,452
| 124,142
| 84.8
| 84.8
| ### |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
| 45,180
| 0
| 85.0
| 85.0
| 0.0 |
2002-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
| 776,773
| 0
| 85.9
| 85.9
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
| 339,874
| 0
| ###
| ###
| 0.0 |
2002-Jul-22 Mon
| ###
| 2.4
| ###
| ###
| 213,484
| 256,180
| ###
| ###
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
| 293,744
| 0
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
| 530,982
| 0
| ###
| ###
| 0.0 |
2002-Jul-16 Tue
| 2.41
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| 2.41
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2002-Jul-12 Fri
| 2.4
| 2.41
| ###
| ###
| 46,645
| ###
| 28.1
| 28.1
| 0.0 |
2002-Jul-11 Thu
| 2.4
| 2.42
| 2.4
| 2.4
|
|
| 77.3
| 77.3
| ### |
2002-Jul-10 Wed
| ###
| 2.42
| ###
| 2.42
|
|
| 86.0
| 86.0
| 0.2 |
2002-Jul-09 Tue
| ###
| 2.4
| ###
| ###
| 752,172
| ###
| 68.2
| 68.2
| 0.0 |
2002-Jul-08 Mon
| ###
| 2.4
| ###
| ###
| 365,750
| ###
| 78.4
| 78.4
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
| 301,342
| 0
| 19.2
| 19.2
| 0.0 |
2002-Jul-04 Thu
| 2.4
| 2.4
| ###
| ###
| 25,554
| ###
| ###
| ###
| 0.0 |
2002-Jul-03 Wed
| ###
| 2.4
| ###
| ###
| 65,553
| ###
| 77.6
| 77.6
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2002-Jul-01 Mon
| ###
| ###
| ###
| ###
| 98,084
| 0
| ###
| ###
| 0.0 |
2002-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-27 Thu
| ###
| ###
| ###
| ###
| 44,579
| 0
| 68.1
| 68.1
| 0.0 |
2002-Jun-26 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2002-Jun-24 Mon
| ###
| 2.4
| ###
| 2.4
| 230,251
| ###
| 87.4
| 87.4
| ### |
2002-Jun-21 Fri
| 2.42
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-20 Thu
| ###
| 2.42
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2002-Jun-19 Wed
| 2.4
| 2.42
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2002-Jun-18 Tue
| ###
| 2.41
| ###
| 2.4
|
|
| 83.1
| 83.1
| ### |
2002-Jun-17 Mon
| 2.41
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2002-Jun-14 Fri
| 2.4
| 2.44
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2002-Jun-13 Thu
| 2.44
| 2.44
| 2.4
| 2.44
| 274,440
| 664,144
| 75.4
| 75.4
| 0.2 |
2002-Jun-12 Wed
| 2.45
| 2.45
| 2.43
| 2.44
| 89,159
| 217,547
| ###
| ###
| 0.2 |
2002-Jun-11 Tue
| 2.4
| 2.45
| 2.4
| 2.45
| 177,227
| 429,775
| ###
| ###
| 0.2 |
2002-Jun-07 Fri
| ###
| 2.4
| ###
| ###
| 162,052
| ###
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
| 105,585
| 0
| 71.8
| 71.8
| 0.0 |
2002-Jun-04 Tue
| 2.41
| 2.42
| ###
| ###
| 85,689
| 103,683
| ###
| ###
| 0.0 |
2002-Jun-03 Mon
| ###
| 2.45
| ###
| 2.45
|
|
| 90.9
| 90.9
| 0.2 |
2002-May-31 Fri
| 2.4
| 2.4
| ###
| ###
| 115,245
| ###
| ###
| ###
| 0.0 |
2002-May-30 Thu
| 2.42
| 2.42
| 2.4
| 2.4
| 596,485
| 1,437,528
| 24.9
| 24.9
| ### |
2002-May-29 Wed
| 2.42
| 2.43
| 2.4
| 2.43
| 76,852
| ###
| ###
| ###
| ### |
2002-May-28 Tue
| 2.43
| 2.44
| 2.42
| 2.44
| 142,327
| 345,854
| 75.0
| 75.0
| 0.2 |
2002-May-27 Mon
| 2.45
| 2.45
| 2.41
| 2.45
| 221,378
| 537,948
| 72.4
| 72.4
| 0.2 |
2002-May-24 Fri
| 2.44
| 2.45
| 2.42
| 2.45
| 258,582
| 629,647
| 68.4
| 68.4
| 0.2 |
2002-May-23 Thu
| 2.43
| 2.44
| 2.42
| 2.43
| 150,540
| ###
| 75.6
| 75.6
| ### |
2002-May-22 Wed
| 2.44
| 2.45
| 2.42
| 2.43
| 66,355
| 161,574
| 27.0
| 27.0
| ### |
2002-May-21 Tue
| 2.45
| 2.45
| 2.41
| 2.45
| 399,682
| 971,227
| 76.9
| 76.9
| 0.2 |
2002-May-20 Mon
| 2.4
| 2.45
| 2.4
| 2.45
|
|
| 86.2
| 86.2
| 0.2 |
2002-May-17 Fri
| 2.4
| 2.44
| ###
| 2.4
| 80,250
| ###
| ###
| ###
| ### |
2002-May-16 Thu
| 2.4
| 2.43
| ###
| 2.4
|
|
| 68.4
| 68.4
| ### |
2002-May-15 Wed
| 2.43
| 2.43
| ###
| 2.4
| 1,558,147
| 1,893,148
| 23.3
| 23.3
| ### |
2002-May-14 Tue
| 2.43
| 2.43
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2002-May-13 Mon
| 2.44
| 2.44
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2002-May-10 Fri
| 2.44
| 2.45
| 2.41
| 2.45
|
|
| 76.4
| 76.4
| 0.2 |
2002-May-09 Thu
| 2.44
| 2.45
| 2.4
| 2.4
|
|
| 28.4
| 28.4
| ### |
2002-May-08 Wed
| 2.43
| 2.45
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-May-07 Tue
| 2.42
| 2.43
| 2.4
| 2.43
| 44,544
| 107,573
| 77.6
| 77.6
| ### |
2002-May-06 Mon
| 2.4
| 2.44
| 2.4
| 2.42
|
|
| 79.6
| 79.6
| 0.2 |
2002-May-03 Fri
| 2.45
| 2.45
| 2.42
| 2.42
| 74,226
| 180,740
| 23.7
| 23.7
| 0.2 |
2002-May-02 Thu
| 2.45
| 2.45
| 2.44
| 2.44
|
|
| 34.7
| 34.7
| 0.2 |
2002-May-01 Wed
| 2.42
| 2.45
| 2.42
| 2.44
|
|
| 78.9
| 78.9
| 0.2 |
2002-Apr-30 Tue
| ###
| 2.43
| ###
| 2.43
| 448,789
| 545,278
| 85.9
| 85.9
| ### |
2002-Apr-29 Mon
| 2.44
| 2.44
| ###
| ###
| 562,229
| ###
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| ###
| 2.45
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2002-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2002-Apr-23 Tue
| ###
| 2.4
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2002-Apr-22 Mon
| 2.4
| 2.4
| ###
| ###
| 500,256
| ###
| ###
| ###
| 0.0 |
2002-Apr-19 Fri
| 2.42
| 2.43
| ###
| 2.4
| 147,954
| ###
| ###
| ###
| ### |
2002-Apr-18 Thu
| 2.43
| 2.45
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2002-Apr-17 Wed
| 2.43
| 2.43
| ###
| 2.43
|
|
| ###
| ###
| ### |
2002-Apr-16 Tue
| 2.49
| 2.52
| 2.43
| 2.43
| 295,724
| ###
| ###
| ###
| ### |
2002-Apr-15 Mon
| 2.47
| 2.5
| 2.44
| 2.47
|
|
| 71.2
| 71.2
| ### |
2002-Apr-12 Fri
| 2.47
| 2.5
| 2.45
| 2.47
| 213,522
| ###
| 71.4
| 71.4
| ### |
2002-Apr-11 Thu
| 2.41
| 2.45
| 2.41
| 2.44
|
|
| 82.1
| 82.1
| 0.2 |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
| 99,488
| 0
| 84.9
| 84.9
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2002-Apr-08 Mon
| 2.4
| 2.4
| ###
| ###
| 228,429
| ###
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| 2.4
| 2.41
| ###
| 2.41
| 252,887
| 304,728
| ###
| ###
| 0.2 |
2002-Apr-04 Thu
| 2.4
| 2.41
| ###
| ###
| 104,755
| 126,229
| 35.4
| 35.4
| 0.0 |
2002-Apr-03 Wed
| 2.42
| 2.42
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2002-Apr-02 Tue
| 2.4
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2002-Mar-28 Thu
| 2.44
| 2.44
| ###
| 2.4
| 879,955
| 1,073,545
| ###
| ###
| ### |
2002-Mar-27 Wed
| 2.4
| 2.46
| 2.4
| 2.45
| 156,440
| 380,149
| 85.8
| 85.8
| 0.2 |
2002-Mar-26 Tue
| 2.45
| 2.47
| 2.4
| 2.4
|
|
| 20.5
| 20.5
| ### |
2002-Mar-25 Mon
| 2.46
| 2.48
| 2.45
| 2.47
| 43,148
| 106,359
| 74.9
| 74.9
| ### |
2002-Mar-22 Fri
| 2.46
| 2.49
| 2.45
| 2.45
| 190,285
| ###
| ###
| ###
| 0.2 |
2002-Mar-21 Thu
| 2.48
| 2.48
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-Mar-20 Wed
| 2.48
| 2.5
| 2.47
| 2.47
|
|
| 31.4
| 31.4
| ### |
2002-Mar-19 Tue
| 2.44
| 2.46
| 2.43
| 2.46
| 151,954
| 371,527
| ###
| ###
| 0.2 |
2002-Mar-18 Mon
| 2.44
| 2.45
| 2.4
| 2.44
|
|
| 73.1
| 73.1
| 0.2 |
2002-Mar-15 Fri
| 2.475
| 2.54
| 2.41
| 2.41
|
|
| 15.6
| 15.6
| 0.2 |
2002-Mar-14 Thu
| 2.55
| 2.55
| 2.5
| 2.55
|
|
| 71.1
| 71.1
| 0.2 |
2002-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2002-Mar-11 Mon
| 2.72
| 2.72
| ###
| ###
| 218,342
| 296,945
| 17.5
| 17.5
| 0.0 |
2002-Mar-08 Fri
| 2.78
| 2.78
| ###
| 2.7
|
|
| 11.2
| 11.2
| 0.2 |
2002-Mar-07 Thu
| 2.77
| 2.8
| 2.77
| 2.77
| 204,789
| ###
| 69.5
| 69.5
| 0.2 |
2002-Mar-06 Wed
| 2.74
| 2.79
| 2.74
| 2.77
|
|
| ###
| ###
| 0.2 |
2002-Mar-05 Tue
| 2.75
| 2.77
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
2002-Mar-04 Mon
| ###
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2002-Mar-01 Fri
| ###
| ###
| 2.57
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2002-Feb-28 Thu
| 2.58
| ###
| 2.58
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2002-Feb-27 Wed
| 2.624
| ###
| 2.58
| 2.58
| 81,428
| 105,042
| 27.5
| 27.5
| 0.2 |
2002-Feb-26 Tue
| ###
| ###
| ###
| ###
| 118,852
| 0
| ###
| ###
| 0.0 |
2002-Feb-25 Mon
| 2.56
| ###
| 2.56
| 2.56
| 159,653
| 204,355
| 74.1
| 74.1
| 0.2 |
2002-Feb-22 Fri
| 2.58
| ###
| 2.54
| 2.55
|
|
| 26.2
| 26.2
| 0.2 |
2002-Feb-21 Thu
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-20 Wed
| ###
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| ###
| ###
| 57,882
| 0
| 74.7
| 74.7
| 0.0 |
2002-Feb-15 Fri
| ###
| ###
| 2.58
| ###
| 1,399,772
| ###
| ###
| ###
| 0.0 |
2002-Feb-14 Thu
| 2.58
| ###
| 2.58
| 2.58
| 98,023
| 126,449
| 70.7
| 70.7
| 0.2 |
2002-Feb-13 Wed
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-12 Tue
| 2.54
| ###
| 2.53
| ###
| 1,252,685
| 1,584,646
| 93.2
| 93.2
| 0.0 |
2002-Feb-11 Mon
| ###
| ###
| 2.53
| 2.53
| 3,553,850
| 4,495,620
| ###
| ###
| ### |
2002-Feb-08 Fri
| 2.58
| ###
| 2.55
| 2.55
| 218,071
| 278,040
| ###
| ###
| 0.2 |
2002-Feb-07 Thu
| ###
| ###
| 2.56
| 2.58
| 372,524
| ###
| ###
| ###
| 0.2 |
2002-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| 2.56
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2002-Feb-04 Mon
| 2.58
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-01 Fri
| ###
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| ###
| ###
| 2.58
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2002-Jan-30 Wed
| 2.59
| ###
| 2.57
| ###
| 162,179
| ###
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| ###
| ###
| ###
| ###
| 106,778
| 0
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-23 Wed
| 2.55
| ###
| 2.55
| ###
| 148,142
| 188,881
| 85.8
| 85.8
| 0.0 |
2002-Jan-22 Tue
| 2.49
| 2.54
| 2.48
| 2.53
| 105,853
| ###
| 81.9
| 81.9
| ### |
2002-Jan-21 Mon
| 2.48
| 2.5
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-Jan-18 Fri
| 2.48
| 2.49
| 2.45
| 2.49
|
|
| 73.7
| 73.7
| 0.2 |
2002-Jan-17 Thu
| 2.475
| 2.475
| 2.43
| 2.45
| 101,129
| ###
| ###
| ###
| 0.2 |
2002-Jan-16 Wed
| 2.46
| 2.48
| 2.46
| 2.46
| 258,441
| 638,349
| ###
| ###
| 0.2 |
2002-Jan-15 Tue
| 2.378
| 2.49
| 2.378
| 2.46
|
|
| ###
| ###
| 0.2 |
2002-Jan-14 Mon
| 2.48
| 2.48
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-Jan-11 Fri
| 2.45
| 2.49
| 2.44
| 2.44
|
|
| 29.5
| 29.5
| 0.2 |
2002-Jan-10 Thu
| 2.46
| 2.46
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2002-Jan-09 Wed
| 2.45
| 2.47
| 2.44
| 2.46
| 255,673
| 627,677
| 72.9
| 72.9
| 0.2 |
2002-Jan-08 Tue
| 2.47
| 2.47
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-Jan-07 Mon
| ###
| ###
| 2.46
| 2.47
| 136,940
| ###
| ###
| ###
| ### |
2002-Jan-04 Fri
| 2.48
| 2.48
| 2.46
| 2.48
| 21,174
| ###
| ###
| ###
| 0.2 |
2002-Jan-03 Thu
| ###
| ###
| 2.45
| 2.45
| 62,451
| ###
| 18.9
| 18.9
| 0.2 |
2002-Jan-02 Wed
| 2.47
| 2.49
| 2.46
| 2.49
| 50,144
| ###
| 70.1
| 70.1
| 0.2 |
2001-Dec-31 Mon
| 2.47
| 2.47
| 2.45
| 2.47
| 101,957
| ###
| 74.7
| 74.7
| ### |
2001-Dec-28 Fri
| 2.42
| 2.46
| 2.42
| 2.42
| 195,950
| ###
| 66.6
| 66.6
| 0.2 |
2001-Dec-27 Thu
| 2.44
| 2.44
| 2.42
| 2.42
|
|
| 12.9
| 12.9
| 0.2 |
2001-Dec-24 Mon
| 2.45
| 2.46
| 2.4
| 2.46
|
|
| 71.0
| 71.0
| 0.2 |
2001-Dec-21 Fri
| 2.44
| 2.46
| 2.44
| 2.46
| 42,623
| 104,426
| ###
| ###
| 0.2 |
2001-Dec-20 Thu
| 2.44
| 2.45
| 2.42
| 2.44
| 39,957
| ###
| 73.3
| 73.3
| 0.2 |
2001-Dec-19 Wed
| 2.4
| 2.45
| ###
| 2.45
|
|
| 88.8
| 88.8
| 0.2 |
2001-Dec-18 Tue
| 2.4
| 2.4
| ###
| 2.4
|
|
| 70.2
| 70.2
| ### |
2001-Dec-17 Mon
| 2.46
| 2.47
| 2.4
| 2.4
| 130,024
| ###
| 18.4
| 18.4
| ### |
2001-Dec-14 Fri
| ###
| 2.46
| 2.4
| 2.46
| 53,451
| 129,885
| 87.3
| 87.3
| 0.2 |
2001-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2001-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2001-Dec-07 Fri
| 2.429
| 2.47
| ###
| ###
| 156,355
| ###
| ###
| ###
| 0.0 |
2001-Dec-06 Thu
| 2.41
| 2.47
| ###
| ###
| 333,577
| ###
| 35.5
| 35.5
| 0.0 |
2001-Dec-05 Wed
| 2.42
| 2.46
| 2.41
| 2.46
|
|
| ###
| ###
| 0.2 |
2001-Dec-04 Tue
| ###
| 2.41
| ###
| 2.4
| 74,348
| 89,589
| ###
| ###
| ### |
2001-Dec-03 Mon
| 2.42
| 2.42
| ###
| 2.4
|
|
| 35.0
| 35.0
| ### |
2001-Nov-30 Fri
| 2.41
| 2.46
| 2.41
| 2.44
| 66,787
| 162,626
| 74.0
| 74.0
| 0.2 |
2001-Nov-29 Thu
| 2.41
| 2.43
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2001-Nov-28 Wed
| 2.446
| 2.48
| 2.41
| 2.41
|
|
| 18.8
| 18.8
| 0.2 |
2001-Nov-27 Tue
| 2.5
| 2.5
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2001-Nov-26 Mon
| 2.48
| 2.5
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Nov-23 Fri
| 2.49
| 2.5
| 2.49
| 2.49
| 76,485
| ###
| 66.4
| 66.4
| 0.2 |
2001-Nov-22 Thu
| 2.49
| 2.5
| 2.47
| 2.5
| 648,925
| 1,612,578
| 72.1
| 72.1
| 0.2 |
2001-Nov-21 Wed
| 2.49
| 2.5
| 2.45
| 2.49
| 55,585
| 137,572
| 70.3
| 70.3
| 0.2 |
2001-Nov-20 Tue
| 2.5
| 2.51
| 2.48
| 2.49
|
|
| 31.0
| 31.0
| 0.2 |
2001-Nov-19 Mon
| 2.5
| 2.52
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2001-Nov-16 Fri
| 2.48
| 2.54
| 2.48
| 2.52
| 148,141
| ###
| 84.1
| 84.1
| ### |
2001-Nov-15 Thu
| 2.44
| 2.5
| 2.44
| 2.5
| 42,948
| 106,081
| 85.6
| 85.6
| 0.2 |
2001-Nov-14 Wed
| 2.41
| 2.48
| 2.4
| 2.41
| 93,977
| ###
| 67.1
| 67.1
| 0.2 |
2001-Nov-13 Tue
| 2.46
| 2.5
| 2.41
| 2.41
| 359,989
| 883,772
| ###
| ###
| 0.2 |
2001-Nov-12 Mon
| 2.45
| 2.47
| 2.41
| 2.45
| 73,921
| ###
| 71.0
| 71.0
| 0.2 |
2001-Nov-09 Fri
| 2.48
| 2.5
| 2.43
| 2.44
|
|
| 21.5
| 21.5
| 0.2 |
2001-Nov-08 Thu
| 2.46
| 2.49
| 2.44
| 2.48
|
|
| 72.0
| 72.0
| 0.2 |
2001-Nov-07 Wed
| ###
| ###
| 2.45
| 2.45
| 46,583
| ###
| 18.3
| 18.3
| 0.2 |
2001-Nov-06 Tue
| 2.43
| ###
| 2.43
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2001-Nov-05 Mon
| ###
| 2.45
| ###
| 2.43
| 286,088
| 350,457
| ###
| ###
| ### |
2001-Nov-02 Fri
| 2.43
| 2.43
| ###
| 2.4
|
|
| 21.4
| 21.4
| ### |
2001-Nov-01 Thu
| ###
| 2.43
| ###
| 2.43
|
|
| ###
| ###
| ### |
2001-Oct-31 Wed
| 2.41
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2001-Oct-30 Tue
| 2.45
| 2.45
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2001-Oct-29 Mon
| 2.47
| 2.49
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2001-Oct-26 Fri
| 2.46
| 2.49
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2001-Oct-25 Thu
| 2.41
| 2.47
| 2.41
| 2.47
|
|
| ###
| ###
| ### |
2001-Oct-24 Wed
| 2.4
| 2.43
| ###
| 2.41
| 671,078
| 815,359
| ###
| ###
| 0.2 |
2001-Oct-23 Tue
| 2.4
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2001-Oct-22 Mon
| ###
| 2.4
| ###
| ###
| 35,249
| ###
| ###
| ###
| 0.0 |
2001-Oct-19 Fri
| 2.4
| 2.42
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2001-Oct-18 Thu
| ###
| 2.4
| ###
| 2.4
| 125,927
| ###
| ###
| ###
| ### |
2001-Oct-17 Wed
| 2.41
| 2.43
| ###
| ###
| 60,887
| 73,977
| 11.7
| 11.7
| 0.0 |
2001-Oct-16 Tue
| 2.329
| 2.41
| 2.329
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-15 Mon
| 2.4
| 2.41
| ###
| ###
| 70,084
| 84,451
| 17.2
| 17.2
| 0.0 |
2001-Oct-12 Fri
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| 2.457
| 2.46
| 2.4
| 2.43
|
|
| 22.1
| 22.1
| ### |
2001-Oct-10 Wed
| 2.45
| 2.49
| 2.4
| 2.45
|
|
| 72.8
| 72.8
| 0.2 |
2001-Oct-09 Tue
| 2.421
| 2.452
| ###
| 2.452
| 2,707,550
| 3,319,456
| ###
| ###
| 0.2 |
2001-Oct-08 Mon
| ###
| 2.41
| ###
| 2.41
| 64,770
| 78,047
| 79.4
| 79.4
| 0.2 |
2001-Oct-05 Fri
| ###
| 2.4
| ###
| 2.4
| 45,854
| 55,024
| 77.9
| 77.9
| ### |
2001-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Oct-02 Tue
| 2.25
| ###
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-01 Mon
| 2.244
| 2.28
| 2.24
| 2.24
| 8,679
| ###
| ###
| ###
| ### |
2001-Sep-28 Fri
| 2.22
| 2.26
| 2.2
| 2.26
|
|
| ###
| ###
| ### |
2001-Sep-27 Thu
| 2.24
| 2.24
| 2.22
| 2.24
| 4,975
| ###
| ###
| ###
| ### |
2001-Sep-26 Wed
| 2.23
| 2.25
| ###
| 2.25
| 29,426
| ###
| 70.1
| 70.1
| ### |
2001-Sep-25 Tue
| ###
| ###
| ###
| 2.25
| 118,842
| 0
| 83.1
| 83.1
| ### |
2001-Sep-24 Mon
| ###
| ###
| ###
| ###
| 602,122
| 0
| ###
| ###
| 0.0 |
2001-Sep-21 Fri
| 2.25
| 2.25
| ###
| ###
| 471,645
| ###
| ###
| ###
| 0.0 |
2001-Sep-20 Thu
| 2.28
| ###
| 2.25
| ###
| 96,458
| ###
| ###
| ###
| 0.0 |
2001-Sep-19 Wed
| ###
| ###
| 2.29
| 2.29
|
|
| 20.2
| 20.2
| ### |
2001-Sep-18 Tue
| 2.2
| ###
| 2.2
| ###
| 97,178
| ###
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| 2.23
| 2.4
| ###
| ###
|
|
| 48.3
| 48.3
| 0.0 |
2001-Sep-14 Fri
| 2.41
| 2.44
| ###
| 2.4
|
|
| 49.1
| 49.1
| ### |
2001-Sep-13 Thu
| 2.41
| 2.44
| 2.4
| 2.4
|
|
| 28.7
| 28.7
| ### |
2001-Sep-12 Wed
| 2.285
| 2.48
| 2.26
| 2.4
| 194,722
| ###
| 89.0
| 89.0
| ### |
2001-Sep-11 Tue
| ###
| 2.48
| ###
| 2.47
| 147,383
| 182,754
| ###
| ###
| ### |
2001-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
| 137,786
| 0
| ###
| ###
| 0.0 |
2001-Sep-06 Thu
| ###
| ###
| ###
| ###
| 251,276
| 0
| 24.9
| 24.9
| 0.0 |
2001-Sep-05 Wed
| 2.348
| ###
| ###
| ###
| 305,744
| 0
| ###
| ###
| 0.0 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
| 77,452
| 0
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| ###
| 2.43
| ###
| ###
| 412,384
| 501,046
| 28.7
| 28.7
| 0.0 |
2001-Aug-30 Thu
| ###
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-29 Wed
| ###
| ###
| ###
| ###
| 117,472
| 0
| 79.3
| 79.3
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
| 63,272
| 0
| 25.3
| 25.3
| 0.0 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
| 105,070
| 0
| 23.1
| 23.1
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
| 41,072
| 0
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| ###
| 2.4
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2001-Aug-21 Tue
| ###
| 2.41
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2001-Aug-20 Mon
| 2.44
| 2.44
| ###
| ###
| 53,884
| ###
| 20.0
| 20.0
| 0.0 |
2001-Aug-17 Fri
| 2.45
| 2.55
| 2.44
| 2.44
| 61,855
| 154,328
| ###
| ###
| 0.2 |
2001-Aug-16 Thu
| 2.52
| 2.52
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2001-Aug-15 Wed
| 2.58
| ###
| 2.52
| 2.52
|
|
| 16.8
| 16.8
| ### |
2001-Aug-14 Tue
| 2.53
| 2.58
| 2.53
| 2.53
| 56,820
| 145,175
| 74.7
| 74.7
| ### |
2001-Aug-13 Mon
| 2.49
| 2.54
| 2.46
| 2.53
|
|
| 84.7
| 84.7
| ### |
2001-Aug-10 Fri
| 2.49
| 2.5
| 2.47
| 2.48
| 73,249
| 182,023
| ###
| ###
| 0.2 |
2001-Aug-09 Thu
| 2.45
| 2.5
| 2.43
| 2.48
| 86,658
| ###
| ###
| ###
| 0.2 |
2001-Aug-08 Wed
| 2.46
| 2.46
| 2.43
| 2.45
| 55,288
| 135,179
| 28.6
| 28.6
| 0.2 |
2001-Aug-07 Tue
| 2.45
| 2.46
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2001-Aug-06 Mon
| 2.44
| 2.45
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2001-Aug-03 Fri
| 2.44
| 2.46
| 2.43
| 2.44
| 118,124
| ###
| 71.8
| 71.8
| 0.2 |
2001-Aug-02 Thu
| 2.4
| 2.43
| ###
| 2.43
| 163,679
| ###
| ###
| ###
| ### |
2001-Aug-01 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2001-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-30 Mon
| 2.371
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-27 Fri
| ###
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-26 Thu
| ###
| ###
| ###
| ###
| 223,151
| 0
| ###
| ###
| 0.0 |
2001-Jul-25 Wed
| 2.29
| ###
| 2.28
| 2.29
| 196,246
| 223,720
| ###
| ###
| ### |
2001-Jul-24 Tue
| ###
| ###
| 2.29
| 2.29
| 119,951
| 137,343
| ###
| ###
| ### |
2001-Jul-23 Mon
| 2.45
| 2.45
| ###
| ###
| 174,985
| 214,356
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| 2.44
| 2.45
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2001-Jul-19 Thu
| 2.5
| 2.5
| 2.44
| 2.44
|
|
| 19.4
| 19.4
| 0.2 |
2001-Jul-18 Wed
| 2.56
| 2.57
| 2.48
| 2.49
| 123,651
| ###
| ###
| ###
| 0.2 |
2001-Jul-17 Tue
| 2.4
| 2.51
| ###
| 2.51
|
|
| 95.7
| 95.7
| ### |
2001-Jul-16 Mon
| 2.45
| 2.45
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2001-Jul-13 Fri
| ###
| 2.45
| ###
| 2.45
| 233,047
| 285,482
| 88.8
| 88.8
| 0.2 |
2001-Jul-12 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| ###
| 2.4
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2001-Jul-10 Tue
| 2.4
| 2.4
| ###
| ###
| 528,159
| ###
| ###
| ###
| 0.0 |
2001-Jul-09 Mon
| ###
| 2.4
| ###
| 2.4
| 2,766,058
| ###
| 78.3
| 78.3
| ### |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
| 210,781
| 0
| ###
| ###
| 0.0 |
2001-Jul-04 Wed
| 2.255
| ###
| 2.255
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2001-Jul-03 Tue
| ###
| 2.25
| ###
| 2.2
| 130,576
| ###
| ###
| ###
| 0.2 |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
| 378,573
| 0
| 5.5
| 5.5
| 0.0 |
2001-Jun-29 Fri
| ###
| 2.45
| ###
| ###
| 323,073
| ###
| 61.8
| 61.8
| 0.0 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| ###
| ###
| 77,649
| 0
| 32.3
| 32.3
| 0.0 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
| 140,781
| 0
| 76.5
| 76.5
| 0.0 |
2001-Jun-22 Fri
| ###
| ###
| ###
| ###
| 123,240
| 0
| ###
| ###
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-20 Wed
| ###
| 2.4
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2001-Jun-19 Tue
| ###
| 2.41
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2001-Jun-18 Mon
| 2.41
| 2.41
| ###
| ###
| 798,651
| 962,374
| ###
| ###
| 0.0 |
2001-Jun-15 Fri
| 2.41
| 2.41
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2001-Jun-14 Thu
| ###
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2001-Jun-13 Wed
| ###
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| ###
| ###
| 61,054
| 0
| 22.0
| 22.0
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| 2.4
| ###
| ###
| 47,382
| 56,858
| 76.5
| 76.5
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| ###
| ###
| 38,457
| 0
| ###
| ###
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| 2.29
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2001-Jun-05 Tue
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| ###
| 2.41
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-31 Thu
| ###
| ###
| 2.25
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2001-May-30 Wed
| 2.42
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-29 Tue
| ###
| 2.43
| ###
| 2.42
| 253,421
| ###
| ###
| ###
| 0.2 |
2001-May-28 Mon
| ###
| 2.41
| ###
| ###
| 45,153
| ###
| ###
| ###
| 0.0 |
2001-May-25 Fri
| ###
| 2.42
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2001-May-24 Thu
| 2.29
| ###
| 2.27
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2001-May-23 Wed
| ###
| 2.29
| ###
| 2.27
|
|
| 87.9
| 87.9
| 0.2 |
2001-May-22 Tue
| 2.28
| 2.28
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2001-May-21 Mon
| 2.257
| ###
| 2.257
| 2.26
| 66,345
| 74,870
| 69.5
| 69.5
| ### |
2001-May-18 Fri
| 2.28
| ###
| 2.22
| 2.25
| 82,824
| ###
| 25.4
| 25.4
| ### |
2001-May-17 Thu
| ###
| ###
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-May-16 Wed
| 2.2
| ###
| 2.2
| 2.26
|
|
| ###
| ###
| ### |
2001-May-15 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| 92.7
| 92.7
| 0.2 |
2001-May-14 Mon
| ###
| ###
| ###
| ###
| 49,359
| 0
| 25.5
| 25.5
| 0.0 |
2001-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2001-May-10 Thu
| ###
| ###
| ###
| ###
| 619,689
| 0
| 68.7
| 68.7
| 0.0 |
2001-May-09 Wed
| ###
| ###
| ###
| ###
| 184,781
| 0
| ###
| ###
| 0.0 |
2001-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-07 Mon
| ###
| ###
| ###
| ###
| 299,043
| 0
| 73.3
| 73.3
| 0.0 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
| 275,048
| 0
| ###
| ###
| 0.0 |
2001-May-03 Thu
| ###
| ###
| ###
| ###
| 207,745
| 0
| 70.7
| 70.7
| 0.0 |
2001-May-02 Wed
| ###
| ###
| ###
| ###
| 628,257
| 0
| 79.8
| 79.8
| 0.0 |
2001-May-01 Tue
| ###
| ###
| ###
| ###
| 207,982
| 0
| ###
| ###
| 0.0 |
2001-Apr-30 Mon
| ###
| ###
| ###
| ###
| 280,487
| 0
| 13.1
| 13.1
| 0.0 |
2001-Apr-27 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-26 Thu
| ###
| 2.2
| ###
| 2.2
| 369,887
| 406,875
| ###
| ###
| 0.2 |
2001-Apr-25 Wed
| 2.183
| 2.183
| 2.183
| 2.183
| 0
|
|
|
| 0.2 |
2001-Apr-24 Tue
| ###
| 2.183
| ###
| 2.183
| 100,752
| 109,970
| ###
| ###
| 0.2 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-18 Wed
| ###
| ###
| ###
| ###
| 460,941
| 0
| ###
| ###
| 0.0 |
2001-Apr-17 Tue
| ###
| ###
| ###
| ###
| 189,580
| 0
| 76.6
| 76.6
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| ###
| ###
| 2.073
| 2.073
|
|
| 8.8
| 8.8
| 0.1 |
2001-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-09 Mon
| ###
| ###
| ###
| ###
| 109,345
| 0
| ###
| ###
| 0.0 |
2001-Apr-06 Fri
| ###
| ###
| ###
| ###
| 3,381,370
| 0
| ###
| ###
| 0.0 |
2001-Apr-05 Thu
| 2
| ###
| ###
| ###
| 3,731,287
| 0
| 74.0
| 74.0
| 0.0 |
2001-Apr-04 Wed
| ###
| ###
| ###
| ###
| 6,010,725
| 0
| 27.8
| 27.8
| 0.0 |
2001-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2001-Apr-02 Mon
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2001-Mar-30 Fri
| 2
| ###
| 1.952
| 1.952
|
|
| ###
| ###
| ### |
2001-Mar-29 Thu
| 2
| 2
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2001-Mar-28 Wed
| 2
| ###
| 2
| 2
|
|
| 72.4
| 72.4
| 0.1 |
2001-Mar-27 Tue
| ###
| ###
| ###
| 2
| 151,549
| 0
| 77.0
| 77.0
| 0.1 |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-23 Fri
| ###
| ###
| ###
| ###
| 627,053
| 0
| ###
| ###
| 0.0 |
2001-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| ###
| 2
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2001-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2001-Mar-19 Mon
| ###
| ###
| ###
| 1.925
| 159,845
| 0
| ###
| ###
| 0.1 |
2001-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2001-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-14 Wed
| ###
| 2
| ###
| ###
| 115,071
| 115,071
| ###
| ###
| 0.0 |
2001-Mar-13 Tue
| ###
| ###
| ###
| 2
|
|
| 30.6
| 30.6
| 0.1 |
2001-Mar-12 Mon
| ###
| ###
| ###
| ###
| 93,720
| 0
| 88.2
| 88.2
| 0.0 |
2001-Mar-09 Fri
| ###
| ###
| ###
| ###
| 33,057
| 0
| 25.1
| 25.1
| 0.0 |
2001-Mar-08 Thu
| ###
| ###
| ###
| ###
| 7,387
| 0
| 5.9
| 5.9
| 0.0 |
2001-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2001-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2001-Mar-05 Mon
| ###
| ###
| 2
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2001-Mar-02 Fri
| ###
| 2.241
| ###
| 2.241
| 145,389
| ###
| ###
| ###
| ### |
2001-Mar-01 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-28 Wed
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-27 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2001-Feb-26 Mon
| 2.2
| 2.25
| 2.2
| 2.2
|
|
| 72.9
| 72.9
| 0.2 |
2001-Feb-23 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Feb-22 Thu
| ###
| ###
| ###
| ###
| 117,874
| 0
| 28.8
| 28.8
| 0.0 |
2001-Feb-21 Wed
| 2.25
| 2.25
| ###
| 2.2
|
|
| 20.0
| 20.0
| 0.2 |
2001-Feb-20 Tue
| 2.28
| 2.28
| 2.25
| 2.25
|
|
| 20.7
| 20.7
| ### |
2001-Feb-19 Mon
| 2.26
| ###
| 2.25
| 2.29
| 212,884
| ###
| 84.6
| 84.6
| ### |
2001-Feb-16 Fri
| ###
| 2.26
| ###
| 2.26
| 174,745
| ###
| ###
| ###
| ### |
2001-Feb-15 Thu
| 2.2
| 2.2
| ###
| 2.2
| 62,175
| ###
| 75.9
| 75.9
| 0.2 |
2001-Feb-14 Wed
| 2.2
| 2.22
| ###
| 2.2
| 167,644
| 186,084
| ###
| ###
| 0.2 |
2001-Feb-13 Tue
| ###
| 2.22
| ###
| 2.2
| 126,643
| 140,573
| 89.6
| 89.6
| 0.2 |
2001-Feb-12 Mon
| ###
| ###
| ###
| ###
| 162,548
| 0
| 83.3
| 83.3
| 0.0 |
2001-Feb-09 Fri
| ###
| ###
| ###
| ###
| 223,344
| 0
| 80.2
| 80.2
| 0.0 |
2001-Feb-08 Thu
| 2
| ###
| 2
| ###
| 3,525,878
| 3,525,878
| ###
| ###
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| ###
| 2
| 5,667,920
| 0
| ###
| ###
| 0.1 |
2001-Feb-06 Tue
| ###
| ###
| ###
| ###
| 558,779
| 0
| ###
| ###
| 0.0 |
2001-Feb-05 Mon
| 1.957
| 2
| 1.957
| 2
|
|
| ###
| ###
| 0.1 |
2001-Feb-02 Fri
| ###
| ###
| ###
| ###
| 56,186
| 0
| 75.1
| 75.1
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
| 129,050
| 0
| ###
| ###
| 0.0 |
2001-Jan-30 Tue
| ###
| 2
| ###
| ###
| 276,585
| 276,585
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| 2
| 2
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2001-Jan-25 Thu
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| ###
| 2
| 178,457
| 0
| 29.1
| 29.1
| 0.1 |
2001-Jan-23 Tue
| ###
| ###
| ###
| ###
| 65,625
| 0
| 8.4
| 8.4
| 0.0 |
2001-Jan-22 Mon
| ###
| 2
| ###
| 2
| 74,242
| 74,242
| ###
| ###
| 0.1 |
2001-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2001-Jan-18 Thu
| 2
| 2
| ###
| ###
| 124,626
| 124,626
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2001-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2001-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-12 Fri
| ###
| ###
| 2
| ###
| 77,776
| 77,776
| 18.4
| 18.4
| 0.0 |
2001-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| 1.88
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2001-Jan-08 Mon
| 1.86
| ###
| 1.86
| 1.89
| 5,096,185
| 4,739,452
| ###
| ###
| ### |
2001-Jan-05 Fri
| 1.85
| 1.87
| 1.85
| 1.87
| 2,273,321
| 4,228,377
| ###
| ###
| ### |
2001-Jan-04 Thu
| ###
| ###
| 1.85
| 1.85
| 81,855
| ###
| ###
| ###
| 0.1 |
2001-Jan-03 Wed
| ###
| ###
| 1.85
| 1.85
| 45,084
| ###
| 16.2
| 16.2
| 0.1 |
2001-Jan-02 Tue
| 1.89
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| 1.87
| 1.89
| 1.82
| 1.88
|
|
| ###
| ###
| 0.1 |
2000-Dec-29 Fri
| 1.87
| 1.89
| 1.82
| 1.88
|
|
| ###
| ###
| 0.1 |
2000-Dec-28 Thu
| ###
| ###
| 1.88
| 1.88
| 4,750
| ###
| ###
| ###
| 0.1 |
2000-Dec-27 Wed
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| ###
| 1.89
| 1.81
| 1.89
|
|
| 73.6
| 73.6
| ### |
2000-Dec-25 Mon
| ###
| 1.89
| 1.81
| 1.89
|
|
| 73.6
| 73.6
| ### |
2000-Dec-22 Fri
| ###
| 1.89
| 1.81
| 1.89
|
|
| 73.6
| 73.6
| ### |
2000-Dec-21 Thu
| 1.8
| 1.82
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2000-Dec-20 Wed
| 1.88
| 1.88
| 1.79
| 1.79
| 235,682
| 432,476
| ###
| ###
| 0.1 |
2000-Dec-19 Tue
| 1.88
| 1.89
| 1.85
| 1.88
|
|
| 74.0
| 74.0
| 0.1 |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| 1.84
| 1.85
| 2,122,045
| 1,952,281
| ###
| ###
| 0.1 |
2000-Dec-14 Thu
| 1.89
| ###
| 1.89
| 1.89
|
|
| 71.1
| 71.1
| ### |
2000-Dec-13 Wed
| 1.88
| ###
| 1.86
| 1.86
|
|
| 26.8
| 26.8
| 0.1 |
2000-Dec-12 Tue
| ###
| ###
| 1.85
| 1.87
| 206,054
| ###
| ###
| ###
| ### |
2000-Dec-11 Mon
| 1.86
| ###
| 1.86
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2000-Dec-08 Fri
| 1.89
| 1.89
| 1.85
| 1.86
| 67,923
| ###
| ###
| ###
| 0.1 |
2000-Dec-07 Thu
| 1.81
| 1.89
| 1.81
| 1.87
|
|
| ###
| ###
| ### |
2000-Dec-06 Wed
| 1.89
| 1.89
| 1.82
| 1.82
| 325,752
| ###
| ###
| ###
| ### |
2000-Dec-05 Tue
| 1.82
| ###
| 1.82
| ###
| 720,525
| 655,677
| ###
| ###
| 0.0 |
2000-Dec-04 Mon
| 1.82
| 1.82
| 1.8
| 1.82
|
|
| 72.1
| 72.1
| ### |
2000-Dec-01 Fri
| 1.79
| 1.82
| 1.79
| 1.82
| 130,228
| ###
| 81.6
| 81.6
| ### |
2000-Nov-30 Thu
| 1.82
| 1.82
| 1.79
| 1.79
|
|
| 25.4
| 25.4
| 0.1 |
2000-Nov-29 Wed
| 1.82
| 1.82
| 1.8
| 1.8
|
|
| 26.1
| 26.1
| 0.1 |
2000-Nov-28 Tue
| ###
| 1.81
| 1.78
| 1.81
| 51,550
| ###
| 77.2
| 77.2
| ### |
2000-Nov-27 Mon
| 1.8
| 1.8
| 1.76
| 1.78
| 377,250
| ###
| ###
| ###
| 0.1 |
2000-Nov-24 Fri
| 1.81
| 1.82
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2000-Nov-23 Thu
| 1.8
| 1.82
| 1.79
| 1.8
|
|
| 74.9
| 74.9
| 0.1 |
2000-Nov-22 Wed
| 1.84
| 1.84
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
2000-Nov-21 Tue
| 1.85
| 1.85
| 1.83
| 1.83
| 96,184
| 176,978
| 28.8
| 28.8
| ### |
2000-Nov-20 Mon
| 1.86
| 1.87
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2000-Nov-17 Fri
| 1.88
| 1.88
| 1.85
| 1.86
| 453,521
| ###
| ###
| ###
| 0.1 |
2000-Nov-16 Thu
| 1.88
| 1.88
| 1.86
| 1.87
|
|
| 34.0
| 34.0
| ### |
2000-Nov-15 Wed
| 1.89
| 1.89
| 1.86
| 1.88
| 96,187
| 180,350
| 26.8
| 26.8
| 0.1 |
2000-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2000-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2000-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-08 Wed
| 1.858
| ###
| 1.84
| ###
| 133,340
| 122,672
| 83.6
| 83.6
| 0.0 |
2000-Nov-07 Tue
| 1.8
| 1.84
| 1.8
| 1.81
| 160,843
| ###
| 66.1
| 66.1
| ### |
2000-Nov-06 Mon
| 1.8
| 1.81
| 1.78
| 1.8
| 494,525
| 887,672
| ###
| ###
| 0.1 |
2000-Nov-03 Fri
| 1.85
| 1.86
| 1.82
| 1.82
|
|
| 20.8
| 20.8
| ### |
2000-Nov-02 Thu
| 1.878
| 1.89
| 1.84
| 1.85
| 444,140
| 828,321
| 19.5
| 19.5
| 0.1 |
2000-Nov-01 Wed
| 1.84
| 1.87
| 1.84
| 1.86
|
|
| 78.1
| 78.1
| 0.1 |
2000-Oct-31 Tue
| 1.84
| 1.85
| 1.83
| 1.83
|
|
| 35.9
| 35.9
| ### |
2000-Oct-30 Mon
| ###
| ###
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2000-Oct-27 Fri
| ###
| 2
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| 2
| 2
|
|
| 6.5
| 6.5
| 0.1 |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
| 40,847
| 0
| ###
| ###
| 0.0 |
2000-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-18 Wed
| 1.975
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-17 Tue
| ###
| ###
| ###
| ###
| 52,682
| 0
| 4.4
| 4.4
| 0.0 |
2000-Oct-16 Mon
| ###
| ###
| ###
| ###
| 95,726
| 0
| ###
| ###
| 0.0 |
2000-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2000-Oct-12 Thu
| 1.86
| ###
| 1.86
| ###
| 61,552
| 57,243
| 87.6
| 87.6
| 0.0 |
2000-Oct-11 Wed
| 1.88
| 1.88
| 1.86
| 1.875
|
|
| ###
| ###
| ### |
2000-Oct-10 Tue
| 1.87
| 1.88
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2000-Oct-09 Mon
| 1.85
| 1.88
| 1.85
| 1.87
| 173,122
| 322,872
| ###
| ###
| ### |
2000-Oct-06 Fri
| ###
| ###
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2000-Oct-05 Thu
| 1.85
| 1.87
| 1.85
| 1.85
|
|
| 69.3
| 69.3
| 0.1 |
2000-Oct-04 Wed
| 1.88
| 1.88
| 1.85
| 1.85
| 91,872
| 171,341
| 24.9
| 24.9
| 0.1 |
2000-Oct-03 Tue
| 1.86
| ###
| 1.84
| 1.86
| 347,029
| ###
| ###
| ###
| 0.1 |
2000-Oct-02 Mon
| 1.84
| 1.87
| 1.84
| 1.87
|
|
| 84.2
| 84.2
| ### |
2000-Sep-29 Fri
| ###
| ###
| 1.84
| 1.84
| 81,952
| ###
| 9.2
| 9.2
| ### |
2000-Sep-28 Thu
| ###
| ###
| 1.87
| ###
| 252,783
| 236,352
| ###
| ###
| 0.0 |
2000-Sep-27 Wed
| 1.88
| ###
| 1.85
| 1.87
| 29,772
| ###
| 29.6
| 29.6
| ### |
2000-Sep-26 Tue
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 48.3
| 48.3
| 0.0 |
2000-Sep-21 Thu
| ###
| ###
| ###
| ###
| 238,482
| 0
| 18.6
| 18.6
| 0.0 |
2000-Sep-20 Wed
| ###
| ###
| ###
| ###
| 43,257
| 0
| ###
| ###
| 0.0 |
2000-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| 2
| ###
| ###
| ###
| 82,640
| 0
| 31.1
| 31.1
| 0.0 |
2000-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2000-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2000-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2000-Sep-11 Mon
| ###
| ###
| ###
| ###
| 116,123
| 0
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| ###
| ###
| ###
| ###
| 87,272
| 0
| ###
| ###
| 0.0 |
2000-Sep-07 Thu
| ###
| ###
| ###
| ###
| 39,481
| 0
| 14.9
| 14.9
| 0.0 |
2000-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
| 251,972
| 0
| 73.3
| 73.3
| 0.0 |
2000-Sep-04 Mon
| ###
| ###
| ###
| ###
| 239,582
| 0
| ###
| ###
| 0.0 |
2000-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-31 Thu
| ###
| ###
| ###
| ###
| 396,948
| 0
| 76.9
| 76.9
| 0.0 |
2000-Aug-30 Wed
| 2.25
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-29 Tue
| 2.2
| 2.25
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2000-Aug-28 Mon
| ###
| 2.21
| ###
| 2.21
| 123,475
| ###
| ###
| ###
| 0.2 |
2000-Aug-25 Fri
| 2.21
| 2.21
| 2.2
| 2.21
|
|
| 74.4
| 74.4
| 0.2 |
2000-Aug-24 Thu
| 2.25
| 2.25
| 2.2
| 2.21
|
|
| 20.6
| 20.6
| 0.2 |
2000-Aug-23 Wed
| 2.26
| ###
| 2.25
| 2.25
| 100,628
| ###
| 41.2
| 41.2
| ### |
2000-Aug-22 Tue
| ###
| ###
| ###
| ###
| 58,142
| 0
| 68.8
| 68.8
| 0.0 |
2000-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-18 Fri
| 2.26
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-17 Thu
| 2.26
| 2.29
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2000-Aug-16 Wed
| 2.26
| 2.27
| 2.25
| 2.26
| 113,683
| 256,923
| ###
| ###
| ### |
2000-Aug-15 Tue
| ###
| ###
| 2.25
| 2.25
|
|
| 16.4
| 16.4
| ### |
2000-Aug-14 Mon
| 2.28
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-11 Fri
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| 2.25
| 2.28
| 2.25
| 2.28
|
|
| 78.6
| 78.6
| 0.2 |
2000-Aug-09 Wed
| 2.28
| 2.28
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2000-Aug-08 Tue
| 2.26
| 2.28
| 2.25
| 2.28
| 46,281
| 104,826
| ###
| ###
| 0.2 |
2000-Aug-07 Mon
| 2.25
| 2.26
| 2.25
| 2.25
| 45,684
| ###
| ###
| ###
| ### |
2000-Aug-04 Fri
| 2.26
| 2.26
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2000-Aug-03 Thu
| 2.26
| 2.28
| 2.26
| 2.26
| 17,971
| ###
| ###
| ###
| ### |
2000-Aug-02 Wed
| ###
| ###
| 2.26
| 2.26
| 39,643
| ###
| 16.8
| 16.8
| ### |
2000-Aug-01 Tue
| 2.28
| ###
| 2.25
| ###
| 112,186
| ###
| ###
| ###
| 0.0 |
2000-Jul-31 Mon
| 2.27
| ###
| 2.26
| 2.26
| 148,059
| ###
| 32.5
| 32.5
| ### |
2000-Jul-28 Fri
| ###
| ###
| 2.26
| 2.27
| 62,056
| 70,123
| ###
| ###
| 0.2 |
2000-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2000-Jul-26 Wed
| ###
| ###
| 2.29
| ###
| 34,728
| ###
| 71.1
| 71.1
| 0.0 |
2000-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2000-Jul-24 Mon
| 2.28
| ###
| 2.28
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2000-Jul-21 Fri
| 2.25
| ###
| 2.25
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2000-Jul-20 Thu
| 2.24
| 2.25
| 2.21
| 2.227
| 1,192,655
| 2,659,620
| ###
| ###
| ### |
2000-Jul-19 Wed
| 2.22
| 2.25
| 2.22
| 2.222
|
|
| 65.0
| 65.0
| 0.2 |
2000-Jul-18 Tue
| 2.28
| 2.28
| 2.21
| 2.22
| 590,553
| ###
| ###
| ###
| 0.2 |
2000-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2000-Jul-12 Wed
| 2.26
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-11 Tue
| ###
| ###
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2000-Jul-10 Mon
| 2.28
| ###
| 2.26
| 2.28
|
|
| 67.6
| 67.6
| 0.2 |
2000-Jul-07 Fri
| 2.21
| ###
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-06 Thu
| ###
| ###
| 2.2
| 2.21
| 120,254
| 132,279
| 10.8
| 10.8
| 0.2 |
2000-Jul-05 Wed
| 2.2
| 2.25
| 2.2
| 2.25
| 74,722
| 166,256
| ###
| ###
| ### |
2000-Jul-04 Tue
| 2.2
| 2.21
| ###
| ###
| 106,470
| 117,649
| 25.9
| 25.9
| 0.0 |
2000-Jul-03 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-30 Fri
| ###
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 57.0
| 57.0
| 0.0 |
2000-Jun-28 Wed
| ###
| 2.2
| ###
| 2.2
| 214,825
| ###
| ###
| ###
| 0.2 |
2000-Jun-27 Tue
| ###
| ###
| ###
| ###
| 117,085
| 0
| 80.4
| 80.4
| 0.0 |
2000-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-23 Fri
| ###
| ###
| ###
| ###
| 76,386
| 0
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2000-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-20 Tue
| ###
| ###
| ###
| ###
| 170,624
| 0
| 27.1
| 27.1
| 0.0 |
2000-Jun-19 Mon
| ###
| ###
| ###
| 2.176
| 2,763,958
| 0
| 87.6
| 87.6
| 0.2 |
2000-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| ###
| ###
| ###
| ###
| 19,359
| 0
| ###
| ###
| 0.0 |
2000-Jun-07 Wed
| ###
| 2.2
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2000-Jun-06 Tue
| ###
| ###
| ###
| ###
| 556,723
| 0
| 90.7
| 90.7
| 0.0 |
2000-Jun-05 Mon
| ###
| ###
| ###
| 2.083
|
|
| ###
| ###
| 0.1 |
2000-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2000-Jun-01 Thu
| ###
| ###
| ###
| ###
| 15,822
| 0
| ###
| ###
| 0.0 |
2000-May-31 Wed
| ###
| ###
| ###
| ###
| 103,982
| 0
| ###
| ###
| 0.0 |
2000-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2000-May-29 Mon
| ###
| 2.2
| ###
| ###
| 53,475
| 58,822
| 28.3
| 28.3
| 0.0 |
2000-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2000-May-25 Thu
| ###
| ###
| ###
| ###
| 145,271
| 0
| 93.4
| 93.4
| 0.0 |
2000-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2000-May-23 Tue
| ###
| ###
| ###
| ###
| 17,874
| 0
| 26.3
| 26.3
| 0.0 |
2000-May-22 Mon
| ###
| 2.2
| ###
| 2.2
| 76,785
| ###
| ###
| ###
| 0.2 |
2000-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2000-May-18 Thu
| 2.2
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-17 Wed
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| 23.7
| 23.7
| 0.2 |
2000-May-16 Tue
| 2.2
| 2.25
| 2.2
| 2.2
| 39,729
| ###
| 71.6
| 71.6
| 0.2 |
2000-May-15 Mon
| 2.21
| 2.21
| 2.2
| 2.2
| 51,655
| ###
| 40.8
| 40.8
| 0.2 |
2000-May-12 Fri
| 2.25
| 2.26
| 2.21
| 2.25
| 80,574
| 180,082
| ###
| ###
| ### |
2000-May-11 Thu
| 2.23
| 2.25
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2000-May-10 Wed
| 2.27
| 2.27
| 2.24
| 2.24
| 90,783
| ###
| ###
| ###
| ### |
2000-May-09 Tue
| 2.26
| 2.27
| 2.26
| 2.26
|
|
| 77.6
| 77.6
| ### |
2000-May-08 Mon
| ###
| ###
| 2.26
| 2.26
| 48,883
| ###
| ###
| ###
| ### |
2000-May-05 Fri
| 2.28
| ###
| 2.26
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2000-May-04 Thu
| 2.25
| 2.26
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2000-May-03 Wed
| 2.28
| ###
| 2.25
| 2.25
| 95,153
| 107,047
| 31.7
| 31.7
| ### |
2000-May-02 Tue
| ###
| ###
| ###
| ###
| 149,851
| 0
| ###
| ###
| 0.0 |
2000-May-01 Mon
| ###
| ###
| ###
| ###
| 125,924
| 0
| ###
| ###
| 0.0 |
2000-Apr-28 Fri
| 2.27
| ###
| 2.27
| ###
| 1,068,022
| ###
| ###
| ###
| 0.0 |
2000-Apr-27 Thu
| 2.221
| 2.28
| 2.221
| 2.28
| 211,982
| ###
| ###
| ###
| 0.2 |
2000-Apr-26 Wed
| 2.26
| 2.28
| 2.24
| 2.24
| 42,079
| ###
| 42.3
| 42.3
| ### |
2000-Apr-25 Tue
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2000-Apr-24 Mon
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2000-Apr-21 Fri
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2000-Apr-20 Thu
| 2.28
| 2.28
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2000-Apr-19 Wed
| 2.24
| 2.24
| 2.2
| 2.2
| 360,452
| ###
| ###
| ###
| 0.2 |
2000-Apr-18 Tue
| 2.287
| 2.287
| 2.2
| 2.24
|
|
| 35.0
| 35.0
| ### |
2000-Apr-17 Mon
| ###
| ###
| 2.2
| 2.22
| 74,558
| ###
| 36.4
| 36.4
| 0.2 |
2000-Apr-14 Fri
| ###
| 2.45
| ###
| 2.45
|
|
| 82.8
| 82.8
| 0.2 |
2000-Apr-13 Thu
| 2.24
| ###
| 2.24
| ###
| 951,746
| 1,065,955
| ###
| ###
| 0.0 |
2000-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-11 Tue
| ###
| ###
| 2.28
| ###
| 253,722
| 289,243
| ###
| ###
| 0.0 |
2000-Apr-07 Fri
| 2.272
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-06 Thu
| 2.27
| ###
| 2.25
| ###
| 139,924
| ###
| ###
| ###
| 0.0 |
2000-Apr-05 Wed
| ###
| 2.25
| ###
| 2.25
| 245,775
| ###
| 93.3
| 93.3
| ### |
2000-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-03 Mon
| ###
| ###
| 2
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2000-Mar-31 Fri
| ###
| ###
| 2
| ###
| 250,689
| 250,689
| 11.0
| 11.0
| 0.0 |
2000-Mar-30 Thu
| ###
| ###
| 2.126
| 2.126
|
|
| ###
| ###
| ### |
2000-Mar-29 Wed
| 2.2
| 2.26
| 2.148
| 2.148
|
|
| ###
| ###
| ### |
2000-Mar-28 Tue
| 2.255
| 2.28
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2000-Mar-24 Fri
| ###
| 2.27
| ###
| ###
| 31,988
| ###
| 68.0
| 68.0
| 0.0 |
2000-Mar-23 Thu
| 2.181
| 2.181
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-22 Wed
| ###
| 2.23
| ###
| 2.2
| 270,221
| ###
| ###
| ###
| 0.2 |
2000-Mar-21 Tue
| 2.2
| 2.2
| ###
| ###
| 79,652
| ###
| ###
| ###
| 0.0 |
2000-Mar-20 Mon
| 2.29
| ###
| 2.24
| 2.257
|
|
| 30.0
| 30.0
| ### |
2000-Mar-17 Fri
| 2.25
| ###
| 2.21
| ###
| 101,275
| ###
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2000-Mar-14 Tue
| ###
| ###
| ###
| ###
| 147,623
| 0
| ###
| ###
| 0.0 |
2000-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2000-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-09 Thu
| 2
| ###
| 2
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2000-Mar-08 Wed
| ###
| ###
| ###
| 2
| 129,389
| 0
| 23.0
| 23.0
| 0.1 |
2000-Mar-07 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-06 Mon
| ###
| ###
| ###
| ###
| 32,884
| 0
| ###
| ###
| 0.0 |
2000-Mar-03 Fri
| 2.4
| 2.4
| 2.28
| ###
| 417,144
| ###
| ###
| ###
| 0.0 |
2000-Mar-02 Thu
| 2.26
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-01 Wed
| ###
| 2.27
| ###
| 2.26
| 371,846
| 422,045
| ###
| ###
| ### |
2000-Feb-29 Tue
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2000-Feb-28 Mon
| ###
| ###
| ###
| ###
| 252,148
| 0
| 37.0
| 37.0
| 0.0 |
2000-Feb-25 Fri
| ###
| ###
| ###
| ###
| 174,987
| 0
| 39.9
| 39.9
| 0.0 |
2000-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-23 Wed
| ###
| ###
| ###
| ###
| 171,523
| 0
| ###
| ###
| 0.0 |
2000-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 43.4
| 43.4
| 0.0 |
2000-Feb-21 Mon
| 2.159
| 2.21
| 2.159
| ###
| 60,586
| 132,350
| ###
| ###
| 0.0 |
2000-Feb-18 Fri
| 2.22
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-17 Thu
| 2.21
| 2.23
| 2.21
| 2.22
| 298,258
| ###
| ###
| ###
| 0.2 |
2000-Feb-16 Wed
| ###
| 2.21
| ###
| 2.2
| 191,321
| ###
| ###
| ###
| 0.2 |
2000-Feb-15 Tue
| 2.24
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-14 Mon
| 2.27
| 2.28
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2000-Feb-11 Fri
| 2.22
| 2.28
| 2.22
| 2.28
|
|
| ###
| ###
| 0.2 |
2000-Feb-10 Thu
| 2.279
| 2.28
| 2.2
| 2.24
| 239,540
| ###
| ###
| ###
| ### |
2000-Feb-09 Wed
| 2.28
| ###
| 2.25
| 2.26
| 404,428
| 454,981
| 32.7
| 32.7
| ### |
2000-Feb-08 Tue
| 2.29
| ###
| 2.24
| 2.24
|
|
| 27.6
| 27.6
| ### |
2000-Feb-07 Mon
| 2.23
| ###
| 2.23
| ###
| 230,320
| ###
| ###
| ###
| 0.0 |
2000-Feb-04 Fri
| 2.25
| 2.25
| ###
| 2.23
| 85,351
| ###
| 32.8
| 32.8
| ### |
2000-Feb-03 Thu
| ###
| ###
| 2.26
| 2.26
|
|
| 32.6
| 32.6
| ### |
2000-Feb-02 Wed
| 2.29
| ###
| 2.26
| 2.27
| 91,327
| ###
| 34.9
| 34.9
| 0.2 |
2000-Feb-01 Tue
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2000-Jan-31 Mon
| ###
| ###
| ###
| ###
| 78,259
| 0
| 64.7
| 64.7
| 0.0 |
2000-Jan-28 Fri
| ###
| ###
| ###
| ###
| 138,741
| 0
| 34.4
| 34.4
| 0.0 |
2000-Jan-27 Thu
| ###
| ###
| ###
| ###
| 42,189
| 0
| 33.4
| 33.4
| 0.0 |
2000-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-24 Mon
| ###
| ###
| ###
| ###
| 81,247
| 0
| ###
| ###
| 0.0 |
2000-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2000-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| ###
| ###
| ###
| ###
| 90,525
| 0
| 73.2
| 73.2
| 0.0 |
2000-Jan-18 Tue
| ###
| ###
| ###
| ###
| 72,921
| 0
| ###
| ###
| 0.0 |
2000-Jan-17 Mon
| 2.27
| ###
| 2.27
| ###
| 77,641
| 88,122
| 85.3
| 85.3
| 0.0 |
2000-Jan-14 Fri
| 2.2
| 2.26
| 2.2
| 2.25
| 73,282
| ###
| ###
| ###
| ### |
2000-Jan-13 Thu
| 2.21
| 2.21
| ###
| ###
| 179,850
| ###
| 34.7
| 34.7
| 0.0 |
2000-Jan-12 Wed
| 2.22
| 2.25
| 2.21
| 2.22
|
|
| 68.7
| 68.7
| 0.2 |
2000-Jan-11 Tue
| 2.25
| 2.25
| 2.2
| 2.24
|
|
| 41.1
| 41.1
| ### |
2000-Jan-10 Mon
| 2.25
| 2.26
| 2.22
| 2.22
| 80,884
| 181,180
| ###
| ###
| 0.2 |
2000-Jan-07 Fri
| 2.29
| 2.29
| 2.2
| 2.23
| 99,179
| 222,656
| ###
| ###
| ### |
2000-Jan-06 Thu
| 2.27
| ###
| 2.25
| 2.25
|
|
| 35.1
| 35.1
| ### |
2000-Jan-05 Wed
| 2.26
| 2.29
| 2.25
| 2.29
| 124,852
| ###
| ###
| ###
| ### |
2000-Jan-04 Tue
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
1999-Dec-31 Fri
| ###
| ###
| ###
| ###
| 71,852
| 0
| 63.7
| 63.7
| 0.0 |
1999-Dec-30 Thu
| ###
| ###
| ###
| ###
| 71,852
| 0
| 63.7
| 63.7
| 0.0 |
1999-Dec-29 Wed
| 2.344
| 2.344
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
1999-Dec-28 Tue
| ###
| ###
| ###
| ###
| 14,248
| 0
| ###
| ###
| 0.0 |
1999-Dec-27 Mon
| ###
| ###
| ###
| ###
| 14,248
| 0
| ###
| ###
| 0.0 |
1999-Dec-24 Fri
| ###
| ###
| ###
| ###
| 14,248
| 0
| ###
| ###
| 0.0 |
1999-Dec-23 Thu
| 2.29
| 2.29
| 2.21
| 2.23
| 67,122
| 151,024
| ###
| ###
| ### |
1999-Dec-22 Wed
| ###
| ###
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
1999-Dec-21 Tue
| ###
| ###
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
1999-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1999-Dec-17 Fri
| ###
| ###
| ###
| ###
| 112,949
| 0
| ###
| ###
| 0.0 |
1999-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| ###
| ###
| 2.28
| ###
| 162,887
| ###
| ###
| ###
| 0.0 |
1999-Dec-14 Tue
| 2.25
| ###
| 2.25
| ###
| 278,124
| 312,889
| ###
| ###
| 0.0 |
1999-Dec-13 Mon
| ###
| ###
| 2.25
| 2.25
| 301,325
| ###
| 20.3
| 20.3
| ### |
1999-Dec-10 Fri
| 2.29
| 2.29
| 2.25
| 2.28
|
|
| 34.3
| 34.3
| 0.2 |
1999-Dec-09 Thu
| ###
| ###
| 2.28
| 2.28
|
|
| 27.6
| 27.6
| 0.2 |
1999-Dec-08 Wed
| ###
| ###
| ###
| ###
| 26,374
| 0
| 67.8
| 67.8
| 0.0 |
1999-Dec-07 Tue
| ###
| ###
| 2.27
| ###
| 267,670
| ###
| ###
| ###
| 0.0 |
1999-Dec-06 Mon
| ###
| ###
| 2.29
| ###
| 140,054
| ###
| ###
| ###
| 0.0 |
1999-Dec-03 Fri
| 2.28
| ###
| 2.28
| ###
| 75,989
| 86,627
| ###
| ###
| 0.0 |
1999-Dec-02 Thu
| ###
| ###
| 2.28
| 2.29
| 170,358
| ###
| ###
| ###
| ### |
1999-Dec-01 Wed
| ###
| ###
| 2.25
| ###
| 139,141
| ###
| ###
| ###
| 0.0 |
1999-Nov-30 Tue
| 2.28
| 2.29
| ###
| ###
| 511,175
| ###
| ###
| ###
| 0.0 |
1999-Nov-29 Mon
| 2.341
| 2.42
| 2.2
| 2.26
|
|
| ###
| ###
| ### |
1999-Nov-26 Fri
| ###
| 2.42
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
1999-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-24 Wed
| ###
| ###
| ###
| ###
| 228,551
| 0
| 23.2
| 23.2
| 0.0 |
1999-Nov-23 Tue
| 2.41
| 2.41
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
1999-Nov-22 Mon
| 2.43
| 2.43
| 2.41
| 2.41
|
|
| 31.3
| 31.3
| 0.2 |
1999-Nov-19 Fri
| 2.41
| 2.43
| 2.41
| 2.43
| 752,940
| ###
| ###
| ###
| ### |
1999-Nov-18 Thu
| 2.43
| 2.44
| 2.41
| 2.43
| 576,845
| 1,398,849
| 66.3
| 66.3
| ### |
1999-Nov-17 Wed
| 2.46
| 2.49
| 2.43
| 2.45
| 1,033,056
| ###
| ###
| ###
| 0.2 |
1999-Nov-16 Tue
| 2.5
| 2.5
| 2.41
| 2.43
| 229,124
| ###
| ###
| ###
| ### |
1999-Nov-15 Mon
| 2.54
| 2.55
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1999-Nov-12 Fri
| 2.54
| 2.55
| 2.52
| 2.54
| 184,880
| 468,670
| ###
| ###
| ### |
1999-Nov-11 Thu
| 2.5
| 2.54
| 2.48
| 2.51
| 213,949
| ###
| 59.0
| 59.0
| ### |
1999-Nov-10 Wed
| 2.52
| 2.54
| 2.5
| 2.5
| 144,288
| ###
| 26.5
| 26.5
| 0.2 |
1999-Nov-09 Tue
| 2.48
| ###
| 2.46
| ###
| 121,725
| 149,721
| ###
| ###
| 0.0 |
1999-Nov-08 Mon
| 2.49
| 2.49
| 2.42
| 2.42
| 195,279
| ###
| 13.6
| 13.6
| 0.2 |
1999-Nov-05 Fri
| 2.48
| 2.49
| 2.48
| 2.49
| 37,377
| 92,881
| ###
| ###
| 0.2 |
1999-Nov-04 Thu
| 2.48
| 2.48
| 2.46
| 2.48
|
|
| 72.2
| 72.2
| 0.2 |
1999-Nov-03 Wed
| 2.5
| 2.5
| 2.48
| 2.48
|
|
| 30.1
| 30.1
| 0.2 |
1999-Nov-02 Tue
| 2.49
| 2.5
| 2.49
| 2.49
|
|
| 70.8
| 70.8
| 0.2 |
1999-Nov-01 Mon
| 2.4
| 2.5
| ###
| 2.5
| 1,461,056
| 1,826,320
| 93.7
| 93.7
| 0.2 |
1999-Oct-29 Fri
| 2.5
| 2.5
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1999-Oct-28 Thu
| 2.5
| 2.5
| 2.47
| 2.47
| 128,548
| 319,441
| 19.5
| 19.5
| ### |
1999-Oct-27 Wed
| 2.5
| 2.5
| 2.48
| 2.5
|
|
| 71.7
| 71.7
| 0.2 |
1999-Oct-26 Tue
| 2.48
| 2.5
| 2.41
| 2.5
| 126,744
| 311,156
| 76.0
| 76.0
| 0.2 |
1999-Oct-25 Mon
| 2.56
| 2.56
| 2.45
| 2.5
| 314,476
| ###
| ###
| ###
| 0.2 |
1999-Oct-22 Fri
| 2.46
| 2.55
| 2.45
| 2.55
| 66,720
| ###
| 90.5
| 90.5
| 0.2 |
1999-Oct-21 Thu
| ###
| ###
| 2.45
| 2.45
|
|
| 4.2
| 4.2
| 0.2 |
1999-Oct-20 Wed
| 2.55
| ###
| 2.55
| ###
| 75,278
| 95,979
| ###
| ###
| 0.0 |
1999-Oct-19 Tue
| 2.51
| 2.55
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
1999-Oct-18 Mon
| 2.545
| 2.545
| 2.45
| 2.5
| 120,840
| ###
| ###
| ###
| 0.2 |
1999-Oct-15 Fri
| ###
| ###
| 2.55
| 2.55
| 381,882
| ###
| ###
| ###
| 0.2 |
1999-Oct-14 Thu
| 2.55
| 2.58
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
1999-Oct-13 Wed
| 2.53
| 2.55
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
1999-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
1999-Oct-08 Fri
| 2.55
| 2.58
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1999-Oct-07 Thu
| 2.58
| 2.58
| 2.57
| 2.58
|
|
| 70.4
| 70.4
| 0.2 |
1999-Oct-06 Wed
| 2.56
| 2.58
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1999-Oct-05 Tue
| 2.55
| 2.58
| 2.55
| 2.56
| 132,155
| 338,977
| 74.5
| 74.5
| 0.2 |
1999-Oct-04 Mon
| 2.55
| 2.56
| 2.55
| 2.55
| 44,655
| ###
| 73.0
| 73.0
| 0.2 |
1999-Oct-01 Fri
| 2.58
| 2.589
| 2.55
| 2.589
| 72,426
| ###
| 66.2
| 66.2
| 0.2 |
1999-Sep-30 Thu
| 2.58
| 2.58
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| 2.55
| 2.58
| 2.55
| 2.58
|
|
| 79.6
| 79.6
| 0.2 |
1999-Sep-27 Mon
| ###
| ###
| ###
| ###
| 8,225
| 0
| ###
| ###
| 0.0 |
1999-Sep-24 Fri
| ###
| ###
| 2.55
| 2.55
| 51,381
| ###
| 17.7
| 17.7
| 0.2 |
1999-Sep-23 Thu
| ###
| ###
| ###
| ###
| 17,489
| 0
| ###
| ###
| 0.0 |
1999-Sep-22 Wed
| ###
| ###
| ###
| ###
| 542,242
| 0
| ###
| ###
| 0.0 |
1999-Sep-21 Tue
| ###
| ###
| ###
| ###
| 18,250
| 0
| ###
| ###
| 0.0 |
1999-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-17 Fri
| ###
| ###
| ###
| ###
| 334,959
| 0
| ###
| ###
| 0.0 |
1999-Sep-16 Thu
| 2.7
| 2.72
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
1999-Sep-15 Wed
| 2.72
| 2.75
| 2.71
| 2.75
|
|
| 83.6
| 83.6
| ### |
1999-Sep-14 Tue
| 2.78
| 2.78
| 2.74
| 2.75
| 18,940
| 52,274
| ###
| ###
| ### |
1999-Sep-13 Mon
| 2.76
| 2.79
| 2.72
| 2.79
| 23,454
| ###
| 79.7
| 79.7
| ### |
1999-Sep-10 Fri
| 2.77
| 2.78
| 2.73
| 2.78
| 54,850
| ###
| 72.1
| 72.1
| 0.2 |
1999-Sep-09 Thu
| 2.75
| 2.78
| 2.73
| 2.78
| 103,884
| ###
| ###
| ###
| 0.2 |
1999-Sep-08 Wed
| ###
| 2.75
| ###
| 2.73
|
|
| 88.4
| 88.4
| ### |
1999-Sep-07 Tue
| ###
| 2.7
| ###
| ###
| 63,255
| ###
| ###
| ###
| 0.0 |
1999-Sep-06 Mon
| 2.58
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-03 Fri
| ###
| ###
| 2.56
| 2.58
| 41,180
| ###
| ###
| ###
| 0.2 |
1999-Sep-02 Thu
| ###
| ###
| 2.59
| ###
| 29,583
| ###
| ###
| ###
| 0.0 |
1999-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-31 Tue
| 2.641
| 2.641
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-30 Mon
| 2.681
| 2.681
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-27 Fri
| 2.74
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-26 Thu
| 2.755
| 2.78
| 2.74
| 2.752
| 39,379
| 108,686
| ###
| ###
| ### |
1999-Aug-25 Wed
| 2.74
| 2.74
| ###
| 2.74
| 15,322
| ###
| ###
| ###
| 0.2 |
1999-Aug-24 Tue
| 2.74
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-23 Mon
| ###
| 2.74
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
1999-Aug-20 Fri
| 2.73
| 2.74
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
1999-Aug-19 Thu
| 2.78
| 2.79
| 2.77
| 2.78
| 190,950
| 530,841
| 71.7
| 71.7
| 0.2 |
1999-Aug-18 Wed
| ###
| 2.8
| ###
| 2.72
| 98,384
| ###
| ###
| ###
| 0.2 |
1999-Aug-17 Tue
| ###
| 2.8
| ###
| 2.71
|
|
| 92.7
| 92.7
| ### |
1999-Aug-16 Mon
| ###
| ###
| ###
| ###
| 13,640
| 0
| ###
| ###
| 0.0 |
1999-Aug-13 Fri
| ###
| ###
| 2.55
| 2.56
| 184,084
| ###
| 12.3
| 12.3
| 0.2 |
1999-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
1999-Aug-11 Wed
| 2.58
| ###
| 2.56
| ###
| 60,977
| 78,050
| 79.3
| 79.3
| 0.0 |
1999-Aug-10 Tue
| ###
| ###
| 2.58
| 2.58
| 129,246
| 166,727
| ###
| ###
| 0.2 |
1999-Aug-09 Mon
| 2.58
| ###
| 2.56
| ###
| 71,489
| ###
| 88.1
| 88.1
| 0.0 |
1999-Aug-06 Fri
| ###
| ###
| 2.56
| 2.58
|
|
| 19.4
| 19.4
| 0.2 |
1999-Aug-05 Thu
| ###
| ###
| ###
| ###
| 85,325
| 0
| 26.4
| 26.4
| 0.0 |
1999-Aug-04 Wed
| 2.71
| 2.71
| ###
| ###
| 99,853
| ###
| ###
| ###
| 0.0 |
1999-Aug-03 Tue
| 2.7
| 2.7
| ###
| 2.7
| 22,740
| ###
| 67.7
| 67.7
| 0.2 |
1999-Aug-02 Mon
| ###
| ###
| ###
| ###
| 93,180
| 0
| 11.7
| 11.7
| 0.0 |
1999-Jul-30 Fri
| 2.72
| 2.73
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
1999-Jul-29 Thu
| 2.7
| 2.75
| 2.7
| 2.72
| 39,823
| ###
| ###
| ###
| 0.2 |
1999-Jul-28 Wed
| 2.72
| 2.72
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
1999-Jul-27 Tue
| 2.74
| 2.74
| 2.72
| 2.73
|
|
| 29.4
| 29.4
| ### |
1999-Jul-26 Mon
| 2.7
| 2.74
| 2.7
| 2.74
|
|
| 83.0
| 83.0
| 0.2 |
1999-Jul-23 Fri
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1999-Jul-22 Thu
| ###
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-21 Wed
| 2.7
| 2.75
| 2.7
| 2.73
|
|
| ###
| ###
| ### |
1999-Jul-20 Tue
| ###
| ###
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1999-Jul-19 Mon
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-16 Fri
| ###
| ###
| ###
| ###
| 40,089
| 0
| 76.4
| 76.4
| 0.0 |
1999-Jul-15 Thu
| ###
| 2.7
| ###
| 2.655
|
|
| ###
| ###
| ### |
1999-Jul-14 Wed
| 2.721
| 2.721
| ###
| 2.7
| 117,550
| 159,926
| ###
| ###
| 0.2 |
1999-Jul-13 Tue
| 2.72
| 2.74
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
1999-Jul-12 Mon
| 2.7
| 2.75
| ###
| ###
| 81,347
| 111,852
| 29.3
| 29.3
| 0.0 |
1999-Jul-09 Fri
| 2.88
| 2.88
| 2.7
| 2.7
| 34,722
| 96,874
| 3.8
| 3.8
| 0.2 |
1999-Jul-08 Thu
| 2.8
| 2.87
| 2.8
| 2.86
|
|
| ###
| ###
| 0.2 |
1999-Jul-07 Wed
| 2.81
| 2.83
| 2.8
| 2.8
|
|
| 33.1
| 33.1
| 0.2 |
1999-Jul-06 Tue
| ###
| 2.81
| 2.76
| 2.8
|
|
| 73.6
| 73.6
| 0.2 |
1999-Jul-05 Mon
| 2.8
| 2.8
| 2.76
| 2.8
| 291,546
| ###
| ###
| ###
| 0.2 |
1999-Jul-02 Fri
| 2.85
| 2.85
| 2.76
| 2.8
| 100,451
| ###
| ###
| ###
| 0.2 |
1999-Jul-01 Thu
| 2.8
| 2.8
| 2.79
| 2.8
|
|
| 67.4
| 67.4
| 0.2 |
1999-Jun-30 Wed
| 2.75
| 2.8
| 2.75
| 2.8
| 1,179,172
| ###
| 79.1
| 79.1
| 0.2 |
1999-Jun-29 Tue
| 2.74
| 2.77
| 2.74
| 2.74
| 51,447
| ###
| ###
| ###
| 0.2 |
1999-Jun-28 Mon
| 2.8
| 2.8
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
1999-Jun-25 Fri
| ###
| ###
| 2.8
| 2.8
| 665,644
| ###
| ###
| ###
| 0.2 |
1999-Jun-24 Thu
| 2.88
| ###
| 2.88
| ###
| 123,526
| 177,877
| 86.6
| 86.6
| 0.0 |
1999-Jun-23 Wed
| 2.87
| 2.88
| 2.87
| 2.87
|
|
| 72.5
| 72.5
| ### |
1999-Jun-22 Tue
| ###
| ###
| 2.87
| 2.88
|
|
| ###
| ###
| 0.2 |
1999-Jun-21 Mon
| ###
| ###
| ###
| ###
| 495,777
| 0
| ###
| ###
| 0.0 |
1999-Jun-18 Fri
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-17 Thu
| 2.85
| ###
| 2.85
| ###
| 239,741
| ###
| 82.6
| 82.6
| 0.0 |
1999-Jun-16 Wed
| 2.854
| 2.854
| 2.83
| 2.85
|
|
| 37.6
| 37.6
| ### |
1999-Jun-15 Tue
| ###
| 2.85
| 2.79
| 2.85
|
|
| 90.5
| 90.5
| ### |
1999-Jun-11 Fri
| 2.8
| 2.8
| 2.78
| 2.79
| 22,359
| 62,381
| 32.4
| 32.4
| ### |
1999-Jun-10 Thu
| 2.85
| 2.85
| 2.8
| 2.8
|
|
| 20.4
| 20.4
| 0.2 |
1999-Jun-09 Wed
| 2.8
| 2.85
| 2.78
| 2.85
|
|
| ###
| ###
| ### |
1999-Jun-08 Tue
| 2.85
| 2.85
| 2.79
| 2.82
| 70,583
| 199,044
| ###
| ###
| ### |
1999-Jun-07 Mon
| 2.83
| 2.85
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
1999-Jun-04 Fri
| 2.78
| 2.82
| 2.78
| 2.78
|
|
| 71.6
| 71.6
| 0.2 |
1999-Jun-03 Thu
| 2.75
| 2.82
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
1999-Jun-02 Wed
| 2.76
| 2.77
| 2.75
| 2.75
| 167,756
| ###
| ###
| ###
| ### |
1999-Jun-01 Tue
| ###
| 2.76
| 2.72
| 2.76
|
|
| ###
| ###
| 0.2 |
1999-May-31 Mon
| ###
| 2.7
| ###
| 2.7
| 44,980
| 60,723
| ###
| ###
| 0.2 |
1999-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-27 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
1999-May-26 Wed
| ###
| 2.72
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
1999-May-25 Tue
| ###
| 2.7
| ###
| 2.7
| 915,888
| 1,236,448
| 77.9
| 77.9
| 0.2 |
1999-May-24 Mon
| 2.7
| 2.7
| ###
| ###
| 44,675
| ###
| ###
| ###
| 0.0 |
1999-May-21 Fri
| 2.7
| 2.7
| ###
| 2.7
| 227,576
| 307,227
| ###
| ###
| 0.2 |
1999-May-20 Thu
| 2.72
| 2.72
| ###
| 2.7
|
|
| 36.6
| 36.6
| 0.2 |
1999-May-19 Wed
| 2.84
| 2.85
| 2.7
| 2.7
| 79,325
| 220,126
| 8.4
| 8.4
| 0.2 |
1999-May-18 Tue
| 2.77
| 2.84
| 2.77
| 2.84
|
|
| ###
| ###
| 0.2 |
1999-May-17 Mon
| 2.7
| 2.8
| 2.7
| 2.75
| 42,020
| 115,555
| ###
| ###
| ### |
1999-May-14 Fri
| 2.75
| 2.85
| 2.75
| 2.82
|
|
| ###
| ###
| ### |
1999-May-13 Thu
| 2.71
| 2.73
| 2.71
| 2.72
|
|
| 69.1
| 69.1
| 0.2 |
1999-May-12 Wed
| 2.72
| 2.75
| 2.7
| 2.71
| 31,070
| ###
| ###
| ###
| ### |
1999-May-11 Tue
| ###
| 2.72
| ###
| 2.7
|
|
| 79.6
| 79.6
| 0.2 |
1999-May-10 Mon
| ###
| ###
| ###
| ###
| 226,678
| 0
| 74.9
| 74.9
| 0.0 |
1999-May-07 Fri
| ###
| ###
| ###
| ###
| 673,951
| 0
| ###
| ###
| 0.0 |
1999-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
1999-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
1999-May-04 Tue
| ###
| 2.71
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-03 Mon
| 2.583
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-30 Fri
| 2.56
| ###
| 2.55
| ###
| 158,843
| 202,524
| 69.6
| 69.6
| 0.0 |
1999-Apr-29 Thu
| 2.55
| 2.57
| 2.53
| 2.56
|
|
| 74.0
| 74.0
| 0.2 |
1999-Apr-28 Wed
| ###
| ###
| 2.51
| 2.55
|
|
| 9.7
| 9.7
| 0.2 |
1999-Apr-27 Tue
| ###
| ###
| ###
| ###
| 53,275
| 0
| 21.2
| 21.2
| 0.0 |
1999-Apr-26 Mon
| ###
| ###
| ###
| ###
| 13,284
| 0
| ###
| ###
| 0.0 |
1999-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
1999-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-19 Mon
| 2.683
| 2.683
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-16 Fri
| ###
| ###
| ###
| ###
| 66,573
| 0
| 29.1
| 29.1
| 0.0 |
1999-Apr-15 Thu
| ###
| ###
| ###
| ###
| 52,173
| 0
| ###
| ###
| 0.0 |
1999-Apr-14 Wed
| ###
| ###
| ###
| ###
| 725,141
| 0
| ###
| ###
| 0.0 |
1999-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-12 Mon
| ###
| ###
| ###
| ###
| 172,672
| 0
| 76.5
| 76.5
| 0.0 |
1999-Apr-09 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
1999-Apr-08 Thu
| 2.7
| 2.72
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
1999-Apr-07 Wed
| 2.7
| 2.7
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
1999-Apr-06 Tue
| ###
| 2.71
| ###
| 2.71
| 196,842
| 266,720
| ###
| ###
| ### |
1999-Apr-01 Thu
| ###
| ###
| 2.58
| ###
| 34,924
| 45,051
| 14.9
| 14.9
| 0.0 |
1999-Mar-31 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-30 Tue
| 2.72
| 2.72
| 2.7
| 2.7
| 113,982
| ###
| ###
| ###
| 0.2 |
1999-Mar-29 Mon
| 2.71
| 2.71
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
1999-Mar-26 Fri
| 2.71
| 2.72
| 2.7
| 2.7
| 89,746
| ###
| 28.3
| 28.3
| 0.2 |
1999-Mar-25 Thu
| 2.7
| 2.72
| 2.7
| 2.7
|
|
| 69.0
| 69.0
| 0.2 |
1999-Mar-24 Wed
| 2.7
| 2.7
| ###
| 2.7
| 184,175
| ###
| 75.3
| 75.3
| 0.2 |
1999-Mar-23 Tue
| 2.73
| 2.73
| 2.7
| 2.71
|
|
| 28.1
| 28.1
| ### |
1999-Mar-22 Mon
| 2.73
| 2.75
| ###
| 2.7
| 57,387
| ###
| ###
| ###
| 0.2 |
1999-Mar-19 Fri
| 2.72
| 2.75
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
1999-Mar-18 Thu
| 2.74
| 2.75
| 2.7
| 2.72
| 65,153
| 177,541
| ###
| ###
| 0.2 |
1999-Mar-17 Wed
| 2.673
| 2.74
| ###
| 2.74
| 372,251
| 509,983
| ###
| ###
| 0.2 |
1999-Mar-16 Tue
| 2.7
| 2.7
| ###
| 2.7
|
|
| 74.0
| 74.0
| 0.2 |
1999-Mar-15 Mon
| 2.72
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1999-Mar-12 Fri
| 2.73
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1999-Mar-11 Thu
| ###
| 2.8
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
1999-Mar-10 Wed
| ###
| ###
| 2.7
| 2.8
|
|
| ###
| ###
| 0.2 |
1999-Mar-09 Tue
| 2.88
| ###
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
1999-Mar-08 Mon
| 2.8
| 2.88
| 2.8
| 2.88
|
|
| ###
| ###
| 0.2 |
1999-Mar-05 Fri
| 2.74
| 2.84
| 2.74
| 2.84
| 24,779
| ###
| ###
| ###
| 0.2 |
1999-Mar-04 Thu
| 2.72
| 2.74
| ###
| 2.74
| 2,551,256
| 3,495,220
| ###
| ###
| 0.2 |
1999-Mar-03 Wed
| 2.75
| 2.75
| ###
| 2.74
| 57,186
| ###
| 31.3
| 31.3
| 0.2 |
1999-Mar-02 Tue
| 2.75
| 2.75
| 2.71
| 2.75
|
|
| 76.8
| 76.8
| ### |
1999-Mar-01 Mon
| ###
| 2.75
| ###
| 2.75
| 118,022
| 162,280
| ###
| ###
| ### |
1999-Feb-26 Fri
| ###
| 2.7
| ###
| ###
| 344,254
| 464,742
| 73.8
| 73.8
| 0.0 |
1999-Feb-25 Thu
| 2.7
| 2.7
| ###
| ###
| 138,758
| 187,323
| 35.5
| 35.5
| 0.0 |
1999-Feb-24 Wed
| 2.8
| 2.84
| 2.7
| 2.7
| 93,985
| ###
| 8.3
| 8.3
| 0.2 |
1999-Feb-23 Tue
| 2.76
| 2.8
| 2.76
| 2.8
| 38,185
| 106,154
| 85.6
| 85.6
| 0.2 |
1999-Feb-22 Mon
| 2.8
| ###
| 2.75
| 2.75
|
|
| 19.6
| 19.6
| ### |
1999-Feb-19 Fri
| 2.77
| 2.79
| 2.73
| 2.73
| 63,486
| 175,221
| ###
| ###
| ### |
1999-Feb-18 Thu
| 2.7
| 2.78
| 2.7
| 2.78
|
|
| 89.7
| 89.7
| 0.2 |
1999-Feb-17 Wed
| ###
| 2.74
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
1999-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
1999-Feb-15 Mon
| 2.73
| 2.73
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
1999-Feb-12 Fri
| 2.77
| 2.77
| 2.73
| 2.73
| 106,077
| ###
| ###
| ###
| ### |
1999-Feb-11 Thu
| 2.7
| 2.78
| ###
| 2.78
| 66,575
| ###
| ###
| ###
| 0.2 |
1999-Feb-10 Wed
| 2.75
| 2.75
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
1999-Feb-09 Tue
| 2.8
| 2.8
| 2.77
| 2.78
| 114,053
| ###
| 29.6
| 29.6
| 0.2 |
1999-Feb-08 Mon
| 2.77
| 2.82
| 2.77
| 2.8
|
|
| 79.6
| 79.6
| 0.2 |
1999-Feb-05 Fri
| 2.8
| 2.8
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
1999-Feb-04 Thu
| 2.75
| 2.79
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
1999-Feb-03 Wed
| 2.76
| 2.78
| 2.72
| 2.726
|
|
| ###
| ###
| 0.2 |
1999-Feb-02 Tue
| 2.75
| ###
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
1999-Feb-01 Mon
| 2.7
| 2.75
| 2.7
| 2.71
| 116,557
| ###
| 76.7
| 76.7
| ### |
1999-Jan-29 Fri
| ###
| 2.7
| ###
| 2.7
| 169,626
| ###
| ###
| ###
| 0.2 |
1999-Jan-28 Thu
| ###
| ###
| ###
| ###
| 323,159
| 0
| ###
| ###
| 0.0 |
1999-Jan-27 Wed
| 2.73
| 2.75
| 2.578
| 2.578
|
|
| 4.2
| 4.2
| 0.2 |
1999-Jan-25 Mon
| 2.72
| 2.72
| ###
| 2.7
|
|
| 26.6
| 26.6
| 0.2 |
1999-Jan-22 Fri
| 2.77
| 2.77
| 2.75
| 2.75
| 96,027
| ###
| ###
| ###
| ### |
1999-Jan-21 Thu
| 2.75
| 2.78
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
1999-Jan-20 Wed
| ###
| 2.79
| ###
| 2.79
|
|
| 93.5
| 93.5
| ### |
1999-Jan-19 Tue
| 2.59
| 2.7
| 2.59
| 2.7
|
|
| ###
| ###
| 0.2 |
1999-Jan-18 Mon
| ###
| ###
| 2.58
| 2.59
| 58,075
| ###
| 30.4
| 30.4
| 0.2 |
1999-Jan-15 Fri
| 2.58
| 2.58
| 2.55
| 2.58
|
|
| 63.9
| 63.9
| 0.2 |
1999-Jan-14 Thu
| ###
| ###
| 2.57
| 2.58
|
|
| 11.7
| 11.7
| 0.2 |
1999-Jan-13 Wed
| 2.7
| 2.7
| ###
| ###
| 57,924
| ###
| ###
| ###
| 0.0 |
1999-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-11 Mon
| 2.58
| ###
| 2.57
| ###
| 19,282
| 24,777
| 90.1
| 90.1
| 0.0 |
1999-Jan-08 Fri
| ###
| ###
| 2.55
| ###
| 40,083
| ###
| 26.5
| 26.5
| 0.0 |
1999-Jan-07 Thu
| 2.72
| 2.72
| ###
| ###
| 577,951
| ###
| ###
| ###
| 0.0 |
1999-Jan-06 Wed
| 2.72
| 2.72
| 2.7
| 2.72
|
|
| 69.2
| 69.2
| 0.2 |
1999-Jan-05 Tue
| 2.7
| 2.73
| 2.7
| 2.71
| 380,826
| 1,033,942
| 76.8
| 76.8
| ### |
1999-Jan-04 Mon
| ###
| 2.78
| ###
| 2.72
|
|
| 79.5
| 79.5
| 0.2 |
1998-Dec-31 Thu
| ###
| ###
| ###
| ###
| 40,122
| 0
| ###
| ###
| 0.0 |
1998-Dec-30 Wed
| ###
| ###
| ###
| ###
| 132,774
| 0
| 73.7
| 73.7
| 0.0 |
1998-Dec-29 Tue
| ###
| ###
| ###
| ###
| 4,220
| 0
| ###
| ###
| 0.0 |
1998-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
1998-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-22 Tue
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1998-Dec-21 Mon
| ###
| ###
| 2.56
| ###
| 120,021
| 153,626
| ###
| ###
| 0.0 |
1998-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
1998-Dec-17 Thu
| ###
| ###
| ###
| ###
| 30,148
| 0
| 69.4
| 69.4
| 0.0 |
1998-Dec-16 Wed
| ###
| ###
| 2.54
| ###
|
|
| 73.4
| 73.4
| 0.0 |
1998-Dec-15 Tue
| ###
| ###
| ###
| ###
| 83,751
| 0
| 72.8
| 72.8
| 0.0 |
1998-Dec-14 Mon
| ###
| ###
| 2.58
| ###
| 102,487
| ###
| ###
| ###
| 0.0 |
1998-Dec-11 Fri
| ###
| ###
| ###
| ###
| 17,271
| 0
| ###
| ###
| 0.0 |
1998-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
1998-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
1998-Dec-08 Tue
| ###
| ###
| ###
| ###
| 306,221
| 0
| ###
| ###
| 0.0 |
1998-Dec-07 Mon
| ###
| ###
| ###
| ###
| 52,544
| 0
| ###
| ###
| 0.0 |
1998-Dec-04 Fri
| ###
| ###
| ###
| ###
| 25,529
| 0
| 79.3
| 79.3
| 0.0 |
1998-Dec-03 Thu
| 2.75
| 2.75
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1998-Dec-02 Wed
| 2.55
| 2.7
| 2.55
| 2.7
| 18,929
| 49,688
| 96.3
| 96.3
| 0.2 |
1998-Dec-01 Tue
| 2.49
| 2.55
| 2.47
| 2.55
|
|
| 91.7
| 91.7
| 0.2 |
1998-Nov-30 Mon
| 2.49
| 2.51
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
1998-Nov-27 Fri
| 2.51
| 2.51
| 2.49
| 2.5
|
|
| 27.1
| 27.1
| 0.2 |
1998-Nov-26 Thu
| 2.49
| 2.55
| 2.47
| 2.54
|
|
| ###
| ###
| ### |
1998-Nov-25 Wed
| 2.51
| 2.51
| 2.45
| 2.46
|
|
| 14.5
| 14.5
| 0.2 |
1998-Nov-24 Tue
| 2.5
| 2.53
| 2.5
| 2.51
| 602,777
| 1,515,984
| ###
| ###
| ### |
1998-Nov-23 Mon
| 2.5
| 2.52
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
1998-Nov-20 Fri
| 2.45
| 2.48
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
1998-Nov-19 Thu
| 2.48
| 2.48
| 2.46
| 2.48
| 183,427
| ###
| ###
| ###
| 0.2 |
1998-Nov-18 Wed
| 2.48
| 2.48
| 2.45
| 2.48
| 106,029
| ###
| 75.1
| 75.1
| 0.2 |
1998-Nov-17 Tue
| 2.46
| 2.49
| 2.46
| 2.48
|
|
| 79.9
| 79.9
| 0.2 |
1998-Nov-16 Mon
| 2.49
| 2.49
| 2.45
| 2.48
|
|
| 27.1
| 27.1
| 0.2 |
1998-Nov-13 Fri
| 2.5
| 2.5
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
1998-Nov-12 Thu
| 2.5
| 2.54
| 2.47
| 2.48
|
|
| 21.9
| 21.9
| 0.2 |
1998-Nov-11 Wed
| 2.46
| 2.5
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
1998-Nov-10 Tue
| 2.45
| 2.47
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
1998-Nov-09 Mon
| 2.57
| 2.57
| 2.42
| 2.45
| 93,844
| 234,140
| 4.2
| 4.2
| 0.2 |
1998-Nov-06 Fri
| 2.57
| 2.57
| 2.53
| 2.56
| 348,285
| 888,126
| ###
| ###
| 0.2 |
1998-Nov-05 Thu
| 2.57
| 2.57
| 2.53
| 2.53
| 281,244
| 717,172
| 13.6
| 13.6
| ### |
1998-Nov-04 Wed
| ###
| ###
| 2.57
| 2.57
| 567,624
| ###
| ###
| ###
| ### |
1998-Nov-03 Tue
| ###
| ###
| 2.58
| 2.58
| 48,386
| ###
| 28.8
| 28.8
| 0.2 |
1998-Nov-02 Mon
| 2.5
| 2.55
| 2.5
| 2.53
| 147,551
| ###
| ###
| ###
| ### |
1998-Oct-30 Fri
| 2.4
| 2.49
| 2.4
| 2.49
|
|
| 90.0
| 90.0
| 0.2 |
1998-Oct-29 Thu
| ###
| 2.4
| ###
| ###
| 33,120
| 39,744
| ###
| ###
| 0.0 |
1998-Oct-28 Wed
| 2.4
| 2.42
| ###
| ###
| 96,572
| 116,852
| ###
| ###
| 0.0 |
1998-Oct-27 Tue
| ###
| ###
| ###
| ###
| 74,729
| 0
| ###
| ###
| 0.0 |
1998-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
1998-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
1998-Oct-22 Thu
| 2.41
| 2.41
| ###
| ###
| 56,654
| ###
| 9.6
| 9.6
| 0.0 |
1998-Oct-21 Wed
| 2.42
| 2.42
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
1998-Oct-20 Tue
| ###
| 2.45
| ###
| 2.42
| 70,775
| ###
| ###
| ###
| 0.2 |
1998-Oct-19 Mon
| ###
| 2.4
| ###
| ###
| 55,953
| 67,143
| ###
| ###
| 0.0 |
1998-Oct-16 Fri
| ###
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-15 Thu
| ###
| ###
| ###
| ###
| 34,273
| 0
| ###
| ###
| 0.0 |
1998-Oct-14 Wed
| ###
| 2.4
| ###
| 2.383
| 43,788
| 52,545
| ###
| ###
| ### |
1998-Oct-13 Tue
| ###
| ###
| ###
| ###
| 314,042
| 0
| ###
| ###
| 0.0 |
1998-Oct-12 Mon
| 2.4
| 2.4
| ###
| ###
| 289,277
| ###
| ###
| ###
| 0.0 |
1998-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1998-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-07 Wed
| 2.4
| 2.4
| ###
| 2.4
| 268,647
| 322,376
| ###
| ###
| ### |
1998-Oct-06 Tue
| 2.4
| 2.42
| 2.4
| 2.4
| 277,925
| ###
| ###
| ###
| ### |
1998-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-02 Fri
| ###
| 2.42
| ###
| 2.42
| 245,551
| ###
| ###
| ###
| 0.2 |
1998-Oct-01 Thu
| ###
| 2.4
| ###
| 2.4
| 161,020
| 193,224
| 87.4
| 87.4
| ### |
1998-Sep-30 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
1998-Sep-29 Tue
| ###
| ###
| 2.25
| 2.27
| 1,342,459
| ###
| 11.9
| 11.9
| 0.2 |
1998-Sep-28 Mon
| ###
| 2.4
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
1998-Sep-25 Fri
| ###
| ###
| 2.28
| ###
| 318,927
| 363,576
| ###
| ###
| 0.0 |
1998-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
1998-Sep-23 Wed
| ###
| ###
| 2.26
| 2.28
| 314,444
| 355,321
| ###
| ###
| 0.2 |
1998-Sep-22 Tue
| ###
| ###
| 2.29
| ###
|
|
| 26.9
| 26.9
| 0.0 |
1998-Sep-21 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-18 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
1998-Sep-17 Thu
| 2.42
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-16 Wed
| 2.45
| 2.45
| 2.43
| 2.44
| 48,920
| ###
| 25.2
| 25.2
| 0.2 |
1998-Sep-15 Tue
| 2.5
| 2.5
| 2.43
| 2.43
| 85,771
| 211,425
| 9.1
| 9.1
| ### |
1998-Sep-14 Mon
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| 12.8
| 12.8
| 0.2 |
1998-Sep-11 Fri
| 2.44
| 2.44
| 2.4
| 2.44
|
|
| 83.7
| 83.7
| 0.2 |
1998-Sep-10 Thu
| 2.51
| 2.51
| 2.44
| 2.44
| 311,986
| ###
| 9.8
| 9.8
| 0.2 |
1998-Sep-09 Wed
| 2.5
| 2.52
| 2.5
| 2.52
| 108,887
| ###
| ###
| ###
| ### |
1998-Sep-08 Tue
| 2.41
| 2.46
| 2.41
| 2.46
| 993,945
| 2,420,256
| ###
| ###
| 0.2 |
1998-Sep-07 Mon
| 2.4
| 2.44
| 2.4
| 2.4
| 184,156
| 445,657
| 57.1
| 57.1
| ### |
1998-Sep-04 Fri
| 2.4
| 2.42
| ###
| 2.4
| 1,362,984
| ###
| 70.6
| 70.6
| ### |
1998-Sep-03 Thu
| 2.45
| 2.45
| ###
| 2.4
|
|
| ###
| ###
| ### |
1998-Sep-02 Wed
| 2.5
| 2.5
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
1998-Sep-01 Tue
| ###
| 2.4
| 2.25
| ###
|
|
| 77.7
| 77.7
| 0.0 |
1998-Aug-31 Mon
| ###
| 2.41
| 2.25
| ###
| 61,020
| 142,176
| ###
| ###
| 0.0 |
1998-Aug-28 Fri
| ###
| ###
| 2.21
| ###
| 85,150
| ###
| ###
| ###
| 0.0 |
1998-Aug-27 Thu
| 2.43
| 2.43
| 2.4
| 2.4
| 49,027
| ###
| ###
| ###
| ### |
1998-Aug-26 Wed
| 2.45
| 2.45
| 2.43
| 2.45
| 50,276
| 122,673
| 84.8
| 84.8
| 0.2 |
1998-Aug-25 Tue
| 2.43
| 2.45
| 2.43
| 2.45
| 942,680
| ###
| ###
| ###
| 0.2 |
1998-Aug-24 Mon
| 2.5
| 2.5
| 2.43
| 2.43
|
|
| 11.6
| 11.6
| ### |
1998-Aug-21 Fri
| 2.48
| 2.48
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
1998-Aug-20 Thu
| 2.45
| 2.5
| 2.45
| 2.5
| 112,453
| 278,321
| ###
| ###
| 0.2 |
1998-Aug-19 Wed
| 2.5
| 2.52
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
1998-Aug-18 Tue
| 2.5
| 2.5
| 2.49
| 2.5
| 61,322
| ###
| 73.1
| 73.1
| 0.2 |
1998-Aug-17 Mon
| 2.49
| 2.49
| 2.44
| 2.45
| 33,080
| 81,542
| ###
| ###
| 0.2 |
1998-Aug-14 Fri
| 2.45
| 2.54
| 2.45
| 2.49
|
|
| ###
| ###
| 0.2 |
1998-Aug-13 Thu
| 2.42
| 2.5
| 2.42
| 2.45
|
|
| 88.1
| 88.1
| 0.2 |
1998-Aug-12 Wed
| 2.45
| 2.5
| 2.44
| 2.44
| 37,543
| ###
| ###
| ###
| 0.2 |
1998-Aug-11 Tue
| 2.5
| 2.55
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
1998-Aug-10 Mon
| 2.53
| 2.53
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1998-Aug-07 Fri
| 2.52
| 2.55
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
1998-Aug-06 Thu
| 2.59
| ###
| 2.51
| 2.51
| 72,146
| 90,543
| ###
| ###
| ### |
1998-Aug-05 Wed
| 2.5
| ###
| 2.5
| 2.58
| 157,640
| 197,050
| 93.2
| 93.2
| 0.2 |
1998-Aug-04 Tue
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1998-Aug-03 Mon
| 2.545
| 2.55
| 2.52
| 2.55
| 259,176
| ###
| ###
| ###
| 0.2 |
1998-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
1998-Jul-30 Thu
| ###
| ###
| 2.57
| ###
| 104,879
| ###
| ###
| ###
| 0.0 |
1998-Jul-29 Wed
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-28 Tue
| ###
| 2.7
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
1998-Jul-27 Mon
| ###
| ###
| 2.59
| 2.59
|
|
| 39.4
| 39.4
| 0.2 |
1998-Jul-24 Fri
| ###
| ###
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
1998-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
1998-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-20 Mon
| ###
| ###
| ###
| ###
| 222,776
| 0
| 79.7
| 79.7
| 0.0 |
1998-Jul-17 Fri
| 2.71
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-16 Thu
| ###
| 2.7
| ###
| 2.7
| 157,140
| ###
| 86.7
| 86.7
| 0.2 |
1998-Jul-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-14 Tue
| ###
| ###
| ###
| ###
| 36,079
| 0
| 69.0
| 69.0
| 0.0 |
1998-Jul-13 Mon
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-10 Fri
| 2.85
| 2.85
| 2.78
| 2.78
| 29,028
| ###
| 14.7
| 14.7
| 0.2 |
1998-Jul-09 Thu
| 2.85
| 2.88
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
1998-Jul-08 Wed
| 2.84
| 2.84
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1998-Jul-07 Tue
| 2.82
| 2.84
| 2.82
| 2.84
|
|
| 74.2
| 74.2
| 0.2 |
1998-Jul-06 Mon
| 2.81
| 2.82
| 2.78
| 2.82
|
|
| 73.6
| 73.6
| ### |
1998-Jul-03 Fri
| 2.75
| 2.85
| 2.75
| 2.85
|
|
| ###
| ###
| ### |
1998-Jul-02 Thu
| ###
| 2.75
| ###
| 2.75
|
|
| 87.0
| 87.0
| ### |
1998-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| 59.8
| 59.8
| 0.0 |
1998-Jun-30 Tue
| 2.58
| ###
| 2.55
| ###
| 310,551
| 395,952
| ###
| ###
| 0.0 |
1998-Jun-29 Mon
| 2.55
| 2.55
| 2.5
| 2.55
|
|
| 75.3
| 75.3
| 0.2 |
1998-Jun-26 Fri
| 2.59
| ###
| 2.5
| 2.5
| 154,348
| ###
| ###
| ###
| 0.2 |
1998-Jun-25 Thu
| ###
| ###
| ###
| ###
| 620,977
| 0
| 30.1
| 30.1
| 0.0 |
1998-Jun-24 Wed
| ###
| ###
| ###
| ###
| 70,654
| 0
| 16.3
| 16.3
| 0.0 |
1998-Jun-23 Tue
| ###
| ###
| ###
| ###
| 83,157
| 0
| 79.3
| 79.3
| 0.0 |
1998-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
1998-Jun-18 Thu
| ###
| 2.7
| ###
| ###
| 29,529
| ###
| 76.3
| 76.3
| 0.0 |
1998-Jun-17 Wed
| ###
| ###
| 2.55
| ###
| 116,343
| ###
| 81.6
| 81.6
| 0.0 |
1998-Jun-16 Tue
| 2.472
| ###
| 2.4
| ###
| 64,648
| 77,577
| 94.8
| 94.8
| 0.0 |
1998-Jun-15 Mon
| 2.57
| 2.57
| 2.52
| 2.55
|
|
| 31.4
| 31.4
| 0.2 |
1998-Jun-12 Fri
| 2.55
| 2.58
| 2.55
| 2.57
| 59,747
| 153,251
| ###
| ###
| ### |
1998-Jun-11 Thu
| 2.57
| 2.57
| 2.55
| 2.57
| 175,083
| ###
| 83.3
| 83.3
| ### |
1998-Jun-10 Wed
| 2.55
| ###
| 2.55
| 2.57
| 136,875
| ###
| ###
| ###
| ### |
1998-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
1998-Jun-05 Fri
| ###
| ###
| ###
| ###
| 781,486
| 0
| ###
| ###
| 0.0 |
1998-Jun-04 Thu
| 2.72
| 2.72
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
1998-Jun-03 Wed
| 2.75
| 2.75
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
1998-Jun-02 Tue
| 2.8
| 2.8
| 2.7
| 2.77
|
|
| 30.3
| 30.3
| 0.2 |
1998-Jun-01 Mon
| 2.86
| 2.86
| 2.8
| 2.8
|
|
| 19.8
| 19.8
| 0.2 |
1998-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
1998-May-28 Thu
| ###
| ###
| 2.89
| ###
|
|
| 68.7
| 68.7
| 0.0 |
1998-May-27 Wed
| ###
| ###
| 2.85
| ###
| 49,228
| 70,149
| ###
| ###
| 0.0 |
1998-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
1998-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-22 Fri
| ###
| ###
| 2.85
| ###
|
|
| 8.7
| 8.7
| 0.0 |
1998-May-21 Thu
| 3
| 3
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
1998-May-20 Wed
| ###
| ###
| ###
| ###
| 95,548
| 0
| 29.0
| 29.0
| 0.0 |
1998-May-19 Tue
| ###
| ###
| ###
| ###
| 47,889
| 0
| ###
| ###
| 0.0 |
1998-May-18 Mon
| ###
| ###
| ###
| ###
| 21,844
| 0
| 8.4
| 8.4
| 0.0 |
1998-May-15 Fri
| ###
| ###
| ###
| ###
| 66,248
| 0
| ###
| ###
| 0.0 |
1998-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
1998-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
1998-May-12 Tue
| 2.86
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-11 Mon
| ###
| 2.86
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
1998-May-08 Fri
| 2.78
| 2.8
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
1998-May-07 Thu
| 2.8
| 2.82
| 2.8
| 2.8
| 455,244
| ###
| 72.0
| 72.0
| 0.2 |
1998-May-06 Wed
| 2.86
| 2.86
| 2.82
| 2.85
|
|
| 32.7
| 32.7
| ### |
1998-May-05 Tue
| 2.88
| 2.88
| 2.87
| 2.88
|
|
| ###
| ###
| 0.2 |
1998-May-04 Mon
| ###
| ###
| 2.86
| 2.88
|
|
| ###
| ###
| 0.2 |
1998-May-01 Fri
| 2.85
| ###
| 2.82
| ###
|
|
| 80.4
| 80.4
| 0.0 |
1998-Apr-30 Thu
| 2.8
| 2.85
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
1998-Apr-29 Wed
| 2.87
| 2.87
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
1998-Apr-28 Tue
| 2.82
| ###
| 2.78
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-27 Mon
| 2.841
| 2.88
| 2.82
| 2.86
| 87,040
| ###
| ###
| ###
| 0.2 |
1998-Apr-24 Fri
| ###
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-23 Thu
| ###
| ###
| ###
| ###
| 95,279
| 0
| ###
| ###
| 0.0 |
1998-Apr-22 Wed
| ###
| ###
| ###
| ###
| 270,440
| 0
| 8.4
| 8.4
| 0.0 |
1998-Apr-21 Tue
| ###
| ###
| ###
| ###
| 64,640
| 0
| ###
| ###
| 0.0 |
1998-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-17 Fri
| ###
| ###
| ###
| ###
| 29,377
| 0
| 12.5
| 12.5
| 0.0 |
1998-Apr-16 Thu
| ###
| ###
| ###
| ###
| 40,628
| 0
| ###
| ###
| 0.0 |
1998-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-14 Tue
| ###
| 3.075
| 3
| 3.075
| 56,841
| 172,654
| 79.4
| 79.4
| ### |
1998-Apr-09 Thu
| ###
| ###
| 3
| 3
| 10,851
| 16,276
| 18.6
| 18.6
| 0.2 |
1998-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1998-Apr-07 Tue
| ###
| ###
| ###
| ###
| 89,126
| 0
| 17.8
| 17.8
| 0.0 |
1998-Apr-06 Mon
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-03 Fri
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1998-Apr-02 Thu
| 3.053
| ###
| 3
| 3
| 30,782
| 46,173
| 12.7
| 12.7
| 0.2 |
1998-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
1998-Mar-31 Tue
| ###
| ###
| ###
| ###
| 63,173
| 0
| ###
| ###
| 0.0 |
1998-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
1998-Mar-27 Fri
| ###
| ###
| ###
| ###
| 25,654
| 0
| ###
| ###
| 0.0 |
1998-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-25 Wed
| ###
| ###
| ###
| ###
| 125,283
| 0
| 25.7
| 25.7
| 0.0 |
1998-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-23 Mon
| ###
| ###
| ###
| ###
| 15,241
| 0
| 18.3
| 18.3
| 0.0 |
1998-Mar-20 Fri
| ###
| ###
| ###
| ###
| 16,049
| 0
| 74.7
| 74.7
| 0.0 |
1998-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1998-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-17 Tue
| ###
| ###
| ###
| ###
| 104,929
| 0
| ###
| ###
| 0.0 |
1998-Mar-16 Mon
| 3
| ###
| 3
| ###
| 81,570
| 122,355
| 90.6
| 90.6
| 0.0 |
1998-Mar-13 Fri
| ###
| ###
| 3
| 3
| 1,898,477
| ###
| 13.6
| 13.6
| 0.2 |
1998-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-11 Wed
| ###
| ###
| ###
| ###
| 32,079
| 0
| ###
| ###
| 0.0 |
1998-Mar-10 Tue
| ###
| 3
| ###
| 3
| 88,152
| 132,228
| 89.7
| 89.7
| 0.2 |
1998-Mar-09 Mon
| 3
| 3
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
1998-Mar-06 Fri
| ###
| ###
| 3
| ###
| 35,455
| 53,182
| ###
| ###
| 0.0 |
1998-Mar-05 Thu
| ###
| ###
| ###
| ###
| 115,980
| 0
| ###
| ###
| 0.0 |
1998-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
1998-Mar-03 Tue
| ###
| 3.24
| ###
| 3.21
|
|
| ###
| ###
| ### |
1998-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-27 Fri
| ###
| 3.25
| ###
| ###
| 476,241
| ###
| ###
| ###
| 0.0 |
1998-Feb-26 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-25 Wed
| 3.21
| 3.24
| ###
| ###
| 106,374
| 172,325
| 14.0
| 14.0
| 0.0 |
1998-Feb-24 Tue
| ###
| 3.22
| ###
| 3.22
| 33,647
| 54,171
| 89.3
| 89.3
| 0.2 |
1998-Feb-23 Mon
| ###
| ###
| ###
| ###
| 28,482
| 0
| ###
| ###
| 0.0 |
1998-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
1998-Feb-19 Thu
| ###
| ###
| ###
| ###
| 11,742
| 0
| 69.8
| 69.8
| 0.0 |
1998-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
1998-Feb-17 Tue
| ###
| 3.2
| ###
| 3.2
| 14,454
| 23,126
| ###
| ###
| 0.2 |
1998-Feb-16 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
1998-Feb-13 Fri
| 3.22
| 3.22
| 3.2
| 3.2
|
|
| 31.0
| 31.0
| 0.2 |
1998-Feb-12 Thu
| 3.22
| 3.22
| ###
| 3.2
| 167,143
| ###
| 25.8
| 25.8
| 0.2 |
1998-Feb-11 Wed
| ###
| 3.2
| ###
| 3.2
| 55,545
| 88,872
| 75.9
| 75.9
| 0.2 |
1998-Feb-10 Tue
| ###
| ###
| ###
| ###
| 128,845
| 0
| ###
| ###
| 0.0 |
1998-Feb-09 Mon
| ###
| ###
| ###
| ###
| 482,053
| 0
| ###
| ###
| 0.0 |
1998-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
1998-Feb-05 Thu
| ###
| ###
| ###
| ###
| 62,380
| 0
| 82.4
| 82.4
| 0.0 |
1998-Feb-04 Wed
| ###
| ###
| ###
| ###
| 19,023
| 0
| ###
| ###
| 0.0 |
1998-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-02 Mon
| ###
| ###
| ###
| ###
| 17,285
| 0
| ###
| ###
| 0.0 |
1998-Jan-30 Fri
| ###
| 3
| ###
| 3
| 369,223
| ###
| ###
| ###
| 0.2 |
1998-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
1998-Jan-28 Wed
| ###
| ###
| ###
| ###
| 53,646
| 0
| ###
| ###
| 0.0 |
1998-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1998-Jan-23 Fri
| ###
| ###
| 3
| 3
| 14,783
| 22,174
| ###
| ###
| 0.2 |
1998-Jan-22 Thu
| ###
| ###
| ###
| ###
| 9,840
| 0
| 22.6
| 22.6
| 0.0 |
1998-Jan-21 Wed
| ###
| ###
| ###
| ###
| 24,581
| 0
| 32.0
| 32.0
| 0.0 |
1998-Jan-20 Tue
| ###
| ###
| ###
| ###
| 1,056,284
| 0
| 73.5
| 73.5
| 0.0 |
1998-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
1998-Jan-16 Fri
| 2.953
| ###
| ###
| ###
|
|
| 93.0
| 93.0
| 0.0 |
1998-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
1998-Jan-14 Wed
| ###
| ###
| ###
| ###
| 36,277
| 0
| ###
| ###
| 0.0 |
1998-Jan-13 Tue
| 2.85
| ###
| 2.85
| ###
| 110,876
| ###
| 96.0
| 96.0
| 0.0 |
1998-Jan-12 Mon
| 2.86
| 2.86
| 2.85
| 2.85
|
|
| 35.8
| 35.8
| ### |
1998-Jan-09 Fri
| 2.86
| 2.86
| 2.85
| 2.86
| 143,627
| 410,055
| ###
| ###
| 0.2 |
1998-Jan-08 Thu
| ###
| ###
| 2.85
| 2.85
| 61,726
| 87,959
| ###
| ###
| ### |
1998-Jan-07 Wed
| ###
| ###
| ###
| ###
| 51,887
| 0
| 10.4
| 10.4
| 0.0 |
1998-Jan-06 Tue
| ###
| ###
| ###
| ###
| 133,752
| 0
| 73.6
| 73.6
| 0.0 |
1998-Jan-05 Mon
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-02 Fri
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1997-Dec-31 Wed
| 3
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1997-Dec-30 Tue
| ###
| 3
| ###
| 3
|
|
| 89.5
| 89.5
| 0.2 |
1997-Dec-29 Mon
| ###
| ###
| 2.81
| ###
| 47,848
| 67,226
| 72.0
| 72.0
| 0.0 |
1997-Dec-24 Wed
| ###
| ###
| 2.87
| ###
|
|
| 71.6
| 71.6
| 0.0 |
1997-Dec-23 Tue
| 2.75
| ###
| 2.74
| ###
| 14,276
| 19,558
| ###
| ###
| 0.0 |
1997-Dec-22 Mon
| 2.7
| 2.73
| 2.7
| 2.73
| 212,543
| 577,054
| ###
| ###
| ### |
1997-Dec-19 Fri
| ###
| ###
| 2.75
| 2.75
| 173,155
| 238,088
| ###
| ###
| ### |
1997-Dec-18 Thu
| ###
| ###
| 2.87
| ###
|
|
| 71.6
| 71.6
| 0.0 |
1997-Dec-17 Wed
| ###
| ###
| ###
| ###
| 244,747
| 0
| 10.1
| 10.1
| 0.0 |
1997-Dec-16 Tue
| ###
| ###
| ###
| ###
| 687,989
| 0
| 74.8
| 74.8
| 0.0 |
1997-Dec-15 Mon
| ###
| ###
| ###
| ###
| 124,388
| 0
| ###
| ###
| 0.0 |
1997-Dec-12 Fri
| ###
| 3
| 2.85
| 3
|
|
| 90.7
| 90.7
| 0.2 |
1997-Dec-11 Thu
| 2.85
| ###
| 2.85
| ###
| 27,150
| 38,688
| ###
| ###
| 0.0 |
1997-Dec-10 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-09 Tue
| 3
| ###
| ###
| ###
| 121,355
| 0
| 84.5
| 84.5
| 0.0 |
1997-Dec-08 Mon
| ###
| 3
| ###
| 3
| 25,148
| 37,722
| 91.8
| 91.8
| 0.2 |
1997-Dec-05 Fri
| 2.79
| ###
| 2.79
| ###
| 319,688
| ###
| ###
| ###
| 0.0 |
1997-Dec-04 Thu
| 2.8
| 2.8
| 2.79
| 2.8
| 91,556
| ###
| 71.7
| 71.7
| 0.2 |
1997-Dec-03 Wed
| 2.82
| 2.83
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
1997-Dec-02 Tue
| ###
| 2.84
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
1997-Dec-01 Mon
| ###
| 2.74
| ###
| 2.74
| 55,785
| 76,425
| ###
| ###
| 0.2 |
1997-Nov-28 Fri
| 2.5
| ###
| 2.5
| ###
| 23,270
| 29,087
| 94.4
| 94.4
| 0.0 |
1997-Nov-27 Thu
| 2.52
| 2.57
| 2.52
| 2.52
|
|
| 75.8
| 75.8
| ### |
1997-Nov-26 Wed
| 2.5
| 2.51
| 2.5
| 2.51
| 388,547
| ###
| ###
| ###
| ### |
1997-Nov-25 Tue
| 2.5
| 2.5
| 2.48
| 2.5
| 16,720
| ###
| 79.0
| 79.0
| 0.2 |
1997-Nov-24 Mon
| 2.57
| 2.57
| 2.5
| 2.57
|
|
| 76.1
| 76.1
| ### |
1997-Nov-21 Fri
| 2.5
| 2.58
| 2.5
| 2.58
| 27,484
| ###
| ###
| ###
| 0.2 |
1997-Nov-20 Thu
| 2.58
| 2.58
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1997-Nov-19 Wed
| 2.55
| 2.55
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
1997-Nov-18 Tue
| ###
| ###
| 2.54
| ###
|
|
| 79.2
| 79.2
| 0.0 |
1997-Nov-17 Mon
| ###
| ###
| ###
| ###
| 24,622
| 0
| ###
| ###
| 0.0 |
1997-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-13 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-12 Wed
| ###
| 2.7
| ###
| 2.7
| 10,977
| ###
| ###
| ###
| 0.2 |
1997-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
1997-Nov-10 Mon
| 2.642
| 2.646
| 2.56
| ###
| 51,150
| 133,143
| ###
| ###
| 0.0 |
1997-Nov-07 Fri
| ###
| 2.7
| ###
| ###
| 20,328
| 27,442
| 78.9
| 78.9
| 0.0 |
1997-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-05 Wed
| 2.75
| 2.75
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
1997-Nov-04 Tue
| ###
| 2.75
| ###
| 2.73
|
|
| 78.6
| 78.6
| ### |
1997-Nov-03 Mon
| ###
| ###
| ###
| ###
| 302,372
| 0
| 18.1
| 18.1
| 0.0 |
1997-Oct-31 Fri
| 2.5
| ###
| 2.4
| ###
| 550,627
| 660,752
| 88.4
| 88.4
| 0.0 |
1997-Oct-30 Thu
| ###
| 2.7
| 2.55
| 2.55
| 53,782
| 141,177
| ###
| ###
| 0.2 |
1997-Oct-29 Wed
| ###
| 2.85
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1997-Oct-28 Tue
| 2.5
| ###
| ###
| ###
| 82,783
| 0
| 81.6
| 81.6
| 0.0 |
1997-Oct-27 Mon
| ###
| ###
| 2.8
| 2.85
| 66,781
| ###
| 42.1
| 42.1
| ### |
1997-Oct-24 Fri
| ###
| ###
| ###
| ###
| 227,975
| 0
| ###
| ###
| 0.0 |
1997-Oct-23 Thu
| ###
| ###
| ###
| ###
| 292,840
| 0
| ###
| ###
| 0.0 |
1997-Oct-22 Wed
| ###
| ###
| ###
| ###
| 79,279
| 0
| ###
| ###
| 0.0 |
1997-Oct-21 Tue
| 3
| ###
| 3
| ###
| 96,545
| ###
| 77.0
| 77.0
| 0.0 |
1997-Oct-20 Mon
| ###
| ###
| ###
| ###
| 67,578
| 0
| 21.6
| 21.6
| 0.0 |
1997-Oct-17 Fri
| 3
| ###
| 3
| ###
|
|
| 86.0
| 86.0
| 0.0 |
1997-Oct-16 Thu
| 3
| ###
| ###
| ###
| 124,044
| 0
| 81.7
| 81.7
| 0.0 |
1997-Oct-15 Wed
| ###
| ###
| ###
| 3
|
|
| 33.3
| 33.3
| 0.2 |
1997-Oct-14 Tue
| 3
| ###
| ###
| ###
| 134,155
| 0
| ###
| ###
| 0.0 |
1997-Oct-13 Mon
| 3
| 3
| ###
| ###
| 78,686
| 118,029
| ###
| ###
| 0.0 |
1997-Oct-10 Fri
| ###
| ###
| ###
| ###
| 248,725
| 0
| ###
| ###
| 0.0 |
1997-Oct-09 Thu
| ###
| ###
| ###
| ###
| 642,383
| 0
| 79.0
| 79.0
| 0.0 |
1997-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-07 Tue
| ###
| ###
| ###
| ###
| 75,384
| 0
| 34.6
| 34.6
| 0.0 |
1997-Oct-06 Mon
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1997-Oct-03 Fri
| ###
| 3
| ###
| 3
|
|
| 78.4
| 78.4
| 0.2 |
1997-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
1997-Oct-01 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-30 Tue
| ###
| ###
| ###
| ###
| 114,288
| 0
| 20.4
| 20.4
| 0.0 |
1997-Sep-29 Mon
| 3
| ###
| 3
| ###
|
|
| 92.0
| 92.0
| 0.0 |
1997-Sep-26 Fri
| ###
| 3
| ###
| 3
| 27,426
| ###
| 75.7
| 75.7
| 0.2 |
1997-Sep-25 Thu
| ###
| ###
| ###
| ###
| 98,384
| 0
| 63.9
| 63.9
| 0.0 |
1997-Sep-24 Wed
| ###
| 3
| ###
| 3
| 160,174
| ###
| ###
| ###
| 0.2 |
1997-Sep-23 Tue
| 3.051
| ###
| ###
| 3
| 56,272
| 0
| 18.6
| 18.6
| 0.2 |
1997-Sep-22 Mon
| 3
| ###
| 3
| ###
| 10,846
| ###
| 68.3
| 68.3
| 0.0 |
1997-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
1997-Sep-18 Thu
| ###
| ###
| ###
| ###
| 32,450
| 0
| ###
| ###
| 0.0 |
1997-Sep-17 Wed
| ###
| ###
| ###
| ###
| 20,544
| 0
| ###
| ###
| 0.0 |
1997-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
1997-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
1997-Sep-12 Fri
| 3.047
| ###
| 3.047
| ###
|
|
| 80.8
| 80.8
| 0.0 |
1997-Sep-11 Thu
| ###
| ###
| ###
| ###
| 355,574
| 0
| ###
| ###
| 0.0 |
1997-Sep-10 Wed
| ###
| ###
| ###
| ###
| 74,888
| 0
| ###
| ###
| 0.0 |
1997-Sep-09 Tue
| ###
| ###
| ###
| ###
| 89,551
| 0
| 75.5
| 75.5
| 0.0 |
1997-Sep-08 Mon
| ###
| ###
| ###
| ###
| 809,474
| 0
| ###
| ###
| 0.0 |
1997-Sep-05 Fri
| ###
| ###
| ###
| ###
| 22,750
| 0
| 66.3
| 66.3
| 0.0 |
1997-Sep-04 Thu
| 2.975
| ###
| ###
| ###
| 205,481
| 0
| ###
| ###
| 0.0 |
1997-Sep-03 Wed
| ###
| 3
| ###
| ###
| 34,056
| 51,084
| 27.2
| 27.2
| 0.0 |
1997-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
1997-Aug-28 Thu
| 3
| ###
| ###
| ###
| 283,957
| 0
| ###
| ###
| 0.0 |
1997-Aug-27 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1997-Aug-26 Tue
| ###
| ###
| ###
| ###
| 137,951
| 0
| 13.1
| 13.1
| 0.0 |
1997-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-22 Fri
| 3.2
| 3.2
| ###
| ###
| 30,942
| ###
| 17.9
| 17.9
| 0.0 |
1997-Aug-21 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 87.1
| 87.1
| 0.2 |
1997-Aug-20 Wed
| ###
| ###
| ###
| ###
| 50,846
| 0
| 86.6
| 86.6
| 0.0 |
1997-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-18 Mon
| 3.025
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-15 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-14 Thu
| 3.2
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Aug-13 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Aug-12 Tue
| 3.2
| 3.25
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
1997-Aug-11 Mon
| ###
| 3.2
| ###
| 3.2
| 130,178
| 208,284
| ###
| ###
| 0.2 |
1997-Aug-08 Fri
| ###
| 3.25
| ###
| 3.25
| 32,577
| ###
| ###
| ###
| 0.2 |
1997-Aug-07 Thu
| ###
| 3.2
| ###
| 3.2
| 586,456
| 938,329
| 89.3
| 89.3
| 0.2 |
1997-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
1997-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-04 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-01 Fri
| 2.959
| ###
| 2.959
| ###
| 75,547
| 111,771
| ###
| ###
| 0.0 |
1997-Jul-31 Thu
| ###
| ###
| ###
| ###
| 185,286
| 0
| 83.0
| 83.0
| 0.0 |
1997-Jul-30 Wed
| ###
| ###
| 2.89
| 2.89
|
|
| 30.9
| 30.9
| ### |
1997-Jul-29 Tue
| ###
| ###
| 2.89
| 2.89
|
|
| 25.0
| 25.0
| ### |
1997-Jul-28 Mon
| ###
| ###
| ###
| ###
| 241,288
| 0
| 65.1
| 65.1
| 0.0 |
1997-Jul-25 Fri
| ###
| ###
| 2.89
| 2.89
| 91,324
| ###
| 21.2
| 21.2
| ### |
1997-Jul-24 Thu
| 2.887
| ###
| 2.88
| ###
|
|
| 83.4
| 83.4
| 0.0 |
1997-Jul-23 Wed
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
1997-Jul-22 Tue
| ###
| ###
| 2.88
| ###
| 43,580
| 62,755
| ###
| ###
| 0.0 |
1997-Jul-21 Mon
| 2.8
| ###
| 2.8
| ###
| 101,925
| ###
| ###
| ###
| 0.0 |
1997-Jul-18 Fri
| ###
| ###
| 2.88
| 2.88
| 72,980
| ###
| ###
| ###
| 0.2 |
1997-Jul-17 Thu
| ###
| ###
| ###
| ###
| 100,421
| 0
| ###
| ###
| 0.0 |
1997-Jul-16 Wed
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-15 Tue
| ###
| ###
| 2.88
| ###
| 671,559
| 967,044
| 43.8
| 43.8
| 0.0 |
1997-Jul-14 Mon
| ###
| ###
| 2.89
| ###
| 22,588
| ###
| 29.9
| 29.9
| 0.0 |
1997-Jul-11 Fri
| ###
| ###
| ###
| ###
| 53,521
| 0
| ###
| ###
| 0.0 |
1997-Jul-10 Thu
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-09 Wed
| 2.875
| ###
| 2.875
| ###
|
|
| 66.3
| 66.3
| 0.0 |
1997-Jul-08 Tue
| 2.86
| ###
| 2.86
| ###
| 616,053
| 880,955
| 92.1
| 92.1
| 0.0 |
1997-Jul-07 Mon
| 2.85
| 2.86
| 2.83
| 2.86
|
|
| 86.1
| 86.1
| 0.2 |
1997-Jul-04 Fri
| 2.75
| 2.85
| 2.75
| 2.85
| 105,150
| 294,420
| ###
| ###
| ### |
1997-Jul-03 Thu
| 2.73
| 2.75
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
1997-Jul-02 Wed
| ###
| 2.71
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1997-Jul-01 Tue
| ###
| ###
| ###
| ###
| 157,985
| 0
| 90.4
| 90.4
| 0.0 |
1997-Jun-30 Mon
| 2.72
| 2.75
| 2.7
| 2.75
|
|
| 71.2
| 71.2
| ### |
1997-Jun-27 Fri
| 2.7
| 2.72
| 2.7
| 2.72
| 74,653
| ###
| ###
| ###
| 0.2 |
1997-Jun-26 Thu
| 2.75
| 2.75
| 2.7
| 2.72
| 70,051
| 190,888
| ###
| ###
| 0.2 |
1997-Jun-25 Wed
| 2.75
| 2.75
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
1997-Jun-24 Tue
| ###
| 2.75
| ###
| 2.75
| 90,550
| ###
| ###
| ###
| ### |
1997-Jun-23 Mon
| ###
| 2.77
| ###
| 2.77
|
|
| 93.4
| 93.4
| 0.2 |
1997-Jun-20 Fri
| ###
| 2.71
| ###
| 2.71
| 241,547
| ###
| 85.6
| 85.6
| ### |
1997-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
1997-Jun-18 Wed
| ###
| ###
| ###
| ###
| 132,548
| 0
| ###
| ###
| 0.0 |
1997-Jun-17 Tue
| ###
| ###
| ###
| ###
| 58,340
| 0
| 24.4
| 24.4
| 0.0 |
1997-Jun-16 Mon
| 2.74
| 2.74
| ###
| 2.71
|
|
| 23.2
| 23.2
| ### |
1997-Jun-13 Fri
| 2.74
| 2.75
| 2.74
| 2.74
| 35,375
| ###
| ###
| ###
| 0.2 |
1997-Jun-12 Thu
| 2.74
| 2.74
| 2.7
| 2.74
| 348,777
| 948,673
| 69.8
| 69.8
| 0.2 |
1997-Jun-11 Wed
| 2.72
| 2.75
| ###
| 2.74
| 199,671
| 274,547
| 83.7
| 83.7
| 0.2 |
1997-Jun-10 Tue
| 2.75
| 2.76
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
1997-Jun-06 Fri
| ###
| ###
| ###
| ###
| 1,011,846
| 0
| 77.6
| 77.6
| 0.0 |
1997-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
1997-Jun-04 Wed
| ###
| ###
| ###
| ###
| 317,042
| 0
| ###
| ###
| 0.0 |
1997-Jun-03 Tue
| ###
| ###
| ###
| ###
| 197,440
| 0
| ###
| ###
| 0.0 |
1997-Jun-02 Mon
| 2.7
| 2.7
| ###
| ###
| 115,750
| ###
| ###
| ###
| 0.0 |
1997-May-30 Fri
| ###
| ###
| ###
| ###
| 358,141
| 0
| ###
| ###
| 0.0 |
1997-May-29 Thu
| ###
| ###
| ###
| ###
| 1,483,871
| 0
| ###
| ###
| 0.0 |
1997-May-28 Wed
| ###
| ###
| ###
| ###
| 11,285
| 0
| ###
| ###
| 0.0 |
1997-May-27 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-26 Mon
| 2.72
| 2.72
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1997-May-23 Fri
| 2.72
| 2.72
| 2.72
| 2.72
| 107,822
| 293,275
| 67.9
| 67.9
| 0.2 |
1997-May-22 Thu
| 2.74
| 2.75
| 2.7
| 2.72
| 22,843
| 62,247
| ###
| ###
| 0.2 |
1997-May-21 Wed
| 2.7
| 2.75
| 2.7
| 2.75
| 40,872
| 111,376
| 83.7
| 83.7
| ### |
1997-May-20 Tue
| ###
| 2.7
| ###
| 2.7
| 311,748
| 420,859
| ###
| ###
| 0.2 |
1997-May-19 Mon
| ###
| 2.7
| ###
| ###
| 66,120
| ###
| 76.0
| 76.0
| 0.0 |
1997-May-16 Fri
| ###
| 2.7
| ###
| 2.7
| 422,642
| ###
| 75.0
| 75.0
| 0.2 |
1997-May-15 Thu
| ###
| ###
| ###
| ###
| 220,459
| 0
| ###
| ###
| 0.0 |
1997-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1997-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
1997-May-12 Mon
| 2.54
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-09 Fri
| 2.57
| 2.55
| 2.53
| 2.51
| 29,048
| 73,781
| ###
| ###
| ### |
1997-May-08 Thu
| 2.55
| 2.55
| 2.51
| 2.51
| 78,129
| ###
| ###
| ###
| ### |
1997-May-07 Wed
| 2.56
| ###
| 2.56
| 2.57
|
|
| 75.1
| 75.1
| ### |
1997-May-06 Tue
| 2.555
| ###
| 2.55
| 2.57
|
|
| 73.3
| 73.3
| ### |
1997-May-05 Mon
| 2.5
| 2.52
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
1997-May-02 Fri
| 2.45
| 2.47
| 2.45
| 2.47
|
|
| 73.1
| 73.1
| ### |
1997-May-01 Thu
| 2.45
| 2.46
| 2.45
| 2.45
| 40,920
| 100,458
| ###
| ###
| 0.2 |
1997-Apr-30 Wed
| 2.45
| 2.45
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
1997-Apr-29 Tue
| 2.45
| 2.45
| 2.44
| 2.45
| 27,159
| ###
| ###
| ###
| 0.2 |
1997-Apr-28 Mon
| 2.42
| 2.45
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
1997-Apr-24 Thu
| 2.42
| 2.43
| 2.42
| 2.42
| 44,246
| ###
| 69.3
| 69.3
| 0.2 |
1997-Apr-23 Wed
| 2.44
| 2.44
| 2.41
| 2.41
| 31,670
| ###
| 18.6
| 18.6
| 0.2 |
1997-Apr-22 Tue
| 2.41
| 2.44
| 2.41
| 2.44
|
|
| 81.2
| 81.2
| 0.2 |
1997-Apr-21 Mon
| 2.45
| 2.45
| 2.4
| 2.41
|
|
| 16.1
| 16.1
| 0.2 |
1997-Apr-18 Fri
| 2.43
| 2.45
| 2.43
| 2.45
| 67,189
| 163,941
| ###
| ###
| 0.2 |
1997-Apr-17 Thu
| 2.4
| 2.44
| 2.4
| 2.43
| 37,623
| 91,047
| 80.2
| 80.2
| ### |
1997-Apr-16 Wed
| ###
| 2.43
| ###
| 2.41
|
|
| 74.2
| 74.2
| 0.2 |
1997-Apr-15 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 31,422
| ###
| ###
| ###
| ### |
1997-Apr-14 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
1997-Apr-11 Fri
| 2.45
| 2.45
| 2.42
| 2.42
| 2,099,782
| ###
| 19.7
| 19.7
| 0.2 |
1997-Apr-10 Thu
| 2.42
| 2.45
| 2.42
| 2.45
|
|
| 80.3
| 80.3
| 0.2 |
1997-Apr-09 Wed
| ###
| 2.44
| ###
| 2.42
| 94,643
| ###
| ###
| ###
| 0.2 |
1997-Apr-08 Tue
| ###
| ###
| ###
| ###
| 15,050
| 0
| ###
| ###
| 0.0 |
1997-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
1997-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
1997-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1997-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-01 Tue
| ###
| ###
| ###
| ###
| 133,753
| 0
| 22.0
| 22.0
| 0.0 |
1997-Mar-27 Thu
| 2.44
| 2.45
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
1997-Mar-26 Wed
| 2.374
| 2.44
| ###
| 2.44
|
|
| 89.4
| 89.4
| 0.2 |
1997-Mar-25 Tue
| ###
| ###
| 2.327
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-24 Mon
| 2.28
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-21 Fri
| 2.25
| 2.27
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1997-Mar-20 Thu
| 2.22
| 2.27
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
1997-Mar-19 Wed
| 2.25
| 2.26
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
1997-Mar-18 Tue
| 2.25
| ###
| 2.25
| 2.28
| 337,656
| ###
| ###
| ###
| 0.2 |
1997-Mar-17 Mon
| ###
| ###
| 2.25
| 2.25
| 86,248
| 97,029
| 15.2
| 15.2
| ### |
1997-Mar-14 Fri
| 2.21
| 2.25
| 2.2
| 2.25
| 322,986
| 718,643
| 85.8
| 85.8
| ### |
1997-Mar-13 Thu
| ###
| ###
| ###
| ###
| 18,973
| 0
| 69.5
| 69.5
| 0.0 |
1997-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
1997-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
1997-Mar-07 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-06 Thu
| 2.28
| ###
| 2.28
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1997-Mar-05 Wed
| 2.24
| ###
| 2.24
| ###
| 122,478
| 137,175
| 94.1
| 94.1
| 0.0 |
1997-Mar-04 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
1997-Mar-03 Mon
| 2.2
| 2.22
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
1997-Feb-28 Fri
| ###
| 2.22
| ###
| 2.21
| 305,874
| 339,520
| 87.1
| 87.1
| 0.2 |
1997-Feb-27 Thu
| 2.2
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-26 Wed
| 2.243
| 2.243
| 2.2
| 2.23
|
|
| 28.7
| 28.7
| ### |
1997-Feb-25 Tue
| 2.26
| 2.26
| 2.23
| 2.23
| 38,354
| ###
| ###
| ###
| ### |
1997-Feb-24 Mon
| 2.24
| 2.26
| 2.24
| 2.26
|
|
| ###
| ###
| ### |
1997-Feb-21 Fri
| 2.25
| 2.25
| 2.24
| 2.24
| 152,879
| ###
| 26.5
| 26.5
| ### |
1997-Feb-20 Thu
| 2.29
| 2.29
| 2.23
| 2.25
| 73,778
| ###
| ###
| ###
| ### |
1997-Feb-19 Wed
| 2.26
| 2.29
| 2.26
| 2.29
|
|
| 82.4
| 82.4
| ### |
1997-Feb-18 Tue
| 2.25
| 2.27
| 2.25
| 2.25
| 44,187
| ###
| 69.4
| 69.4
| ### |
1997-Feb-17 Mon
| 2.26
| 2.26
| 2.23
| 2.24
|
|
| 21.8
| 21.8
| ### |
1997-Feb-14 Fri
| 2.29
| 2.29
| 2.23
| 2.24
| 139,652
| ###
| ###
| ###
| ### |
1997-Feb-13 Thu
| 2.29
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
1997-Feb-12 Wed
| 2.23
| ###
| 2.23
| ###
| 1,069,950
| ###
| ###
| ###
| 0.0 |
1997-Feb-11 Tue
| ###
| ###
| ###
| ###
| 1,077,183
| 0
| ###
| ###
| 0.0 |
1997-Feb-10 Mon
| ###
| ###
| ###
| ###
| 130,850
| 0
| ###
| ###
| 0.0 |
1997-Feb-07 Fri
| ###
| ###
| ###
| ###
| 17,548
| 0
| 82.7
| 82.7
| 0.0 |
1997-Feb-06 Thu
| 2.23
| 2.27
| 2.23
| 2.27
|
|
| ###
| ###
| 0.2 |
1997-Feb-05 Wed
| 2.21
| 2.26
| 2.21
| 2.23
|
|
| 69.8
| 69.8
| ### |
1997-Feb-04 Tue
| ###
| 2.22
| ###
| 2.22
| 380,054
| 421,859
| 85.6
| 85.6
| 0.2 |
1997-Feb-03 Mon
| 2.2
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
1997-Jan-31 Fri
| 2.2
| 2.21
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
1997-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
1997-Jan-28 Tue
| 2.23
| 2.23
| ###
| ###
| 81,546
| 90,923
| 10.9
| 10.9
| 0.0 |
1997-Jan-24 Fri
| 2.25
| 2.25
| 2.23
| 2.23
| 40,329
| ###
| 26.9
| 26.9
| ### |
1997-Jan-23 Thu
| 2.25
| 2.29
| 2.25
| 2.28
| 44,854
| ###
| 82.0
| 82.0
| 0.2 |
1997-Jan-22 Wed
| ###
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
1997-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
1997-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
1997-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-16 Thu
| ###
| ###
| ###
| ###
| 80,586
| 0
| ###
| ###
| 0.0 |
1997-Jan-15 Wed
| ###
| 2.4
| ###
| ###
| 44,125
| 52,950
| ###
| ###
| 0.0 |
1997-Jan-14 Tue
| 2.384
| 2.384
| ###
| ###
| 25,573
| 30,483
| 32.5
| 32.5
| 0.0 |
1997-Jan-13 Mon
| ###
| ###
| ###
| ###
| 30,280
| 0
| ###
| ###
| 0.0 |
1997-Jan-10 Fri
| ###
| ###
| ###
| ###
| 295,078
| 0
| 70.8
| 70.8
| 0.0 |
1997-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
1997-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-06 Mon
| ###
| ###
| ###
| ###
| 55,540
| 0
| ###
| ###
| 0.0 |
1997-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-02 Thu
| 2.42
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-31 Tue
| 2.4
| 2.45
| 2.4
| 2.45
| 249,024
| 603,883
| 86.1
| 86.1
| 0.2 |
1996-Dec-30 Mon
| ###
| ###
| ###
| ###
| 114,851
| 0
| 67.8
| 67.8
| 0.0 |
1996-Dec-27 Fri
| ###
| ###
| ###
| ###
| 24,021
| 0
| ###
| ###
| 0.0 |
1996-Dec-24 Tue
| ###
| ###
| 2.29
| 2.29
| 24,570
| ###
| 19.0
| 19.0
| ### |
1996-Dec-23 Mon
| ###
| ###
| ###
| ###
| 82,923
| 0
| ###
| ###
| 0.0 |
1996-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-19 Thu
| ###
| ###
| ###
| ###
| 90,343
| 0
| 80.6
| 80.6
| 0.0 |
1996-Dec-18 Wed
| ###
| ###
| 2.29
| ###
| 195,843
| 224,240
| ###
| ###
| 0.0 |
1996-Dec-17 Tue
| ###
| ###
| 2.28
| ###
| 51,184
| 58,349
| 31.4
| 31.4
| 0.0 |
1996-Dec-16 Mon
| 2.29
| ###
| 2.27
| ###
|
|
| 77.7
| 77.7
| 0.0 |
1996-Dec-13 Fri
| 2.285
| 2.29
| 2.26
| 2.29
| 83,828
| ###
| ###
| ###
| ### |
1996-Dec-12 Thu
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-10 Tue
| 2.29
| ###
| 2.29
| ###
| 942,823
| ###
| ###
| ###
| 0.0 |
1996-Dec-09 Mon
| 2.27
| 2.27
| 2.26
| 2.26
|
|
| 25.6
| 25.6
| ### |
1996-Dec-06 Fri
| ###
| ###
| 2.27
| 2.27
|
|
| 38.1
| 38.1
| 0.2 |
1996-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-04 Wed
| ###
| ###
| ###
| ###
| 81,223
| 0
| 68.9
| 68.9
| 0.0 |
1996-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
1996-Dec-02 Mon
| ###
| ###
| ###
| ###
| 145,189
| 0
| 70.7
| 70.7
| 0.0 |
1996-Nov-29 Fri
| ###
| ###
| ###
| ###
| 49,176
| 0
| ###
| ###
| 0.0 |
1996-Nov-28 Thu
| ###
| ###
| ###
| ###
| 225,878
| 0
| 84.5
| 84.5
| 0.0 |
1996-Nov-27 Wed
| 2.28
| ###
| 2.28
| ###
| 207,882
| 236,985
| ###
| ###
| 0.0 |
1996-Nov-26 Tue
| 2.29
| 2.29
| 2.27
| 2.29
|
|
| 82.3
| 82.3
| ### |
1996-Nov-25 Mon
| 2.28
| 2.29
| 2.28
| 2.29
| 78,174
| 178,627
| ###
| ###
| ### |
1996-Nov-22 Fri
| 2.271
| 2.28
| 2.27
| 2.27
|
|
| 33.2
| 33.2
| 0.2 |
1996-Nov-21 Thu
| ###
| ###
| 2.254
| 2.29
| 174,586
| 196,758
| ###
| ###
| ### |
1996-Nov-20 Wed
| ###
| 2.23
| ###
| 2.23
|
|
| ###
| ###
| ### |
1996-Nov-19 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| 80.3
| 80.3
| 0.2 |
1996-Nov-18 Mon
| ###
| ###
| ###
| ###
| 164,341
| 0
| 83.9
| 83.9
| 0.0 |
1996-Nov-15 Fri
| ###
| ###
| ###
| ###
| 22,759
| 0
| ###
| ###
| 0.0 |
1996-Nov-14 Thu
| ###
| ###
| ###
| ###
| 21,183
| 0
| ###
| ###
| 0.0 |
1996-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1996-Nov-12 Tue
| ###
| ###
| ###
| ###
| 90,080
| 0
| 28.0
| 28.0
| 0.0 |
1996-Nov-11 Mon
| ###
| ###
| ###
| ###
| 47,840
| 0
| ###
| ###
| 0.0 |
1996-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
1996-Nov-06 Wed
| ###
| ###
| ###
| ###
| 98,370
| 0
| 82.9
| 82.9
| 0.0 |
1996-Nov-05 Tue
| ###
| ###
| ###
| ###
| 458,046
| 0
| 13.4
| 13.4
| 0.0 |
1996-Nov-04 Mon
| ###
| ###
| ###
| ###
| 33,024
| 0
| 4.0
| 4.0
| 0.0 |
1996-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
1996-Oct-30 Wed
| ###
| ###
| ###
| ###
| 126,726
| 0
| 67.6
| 67.6
| 0.0 |
1996-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-25 Fri
| ###
| ###
| ###
| ###
| 226,454
| 0
| 80.7
| 80.7
| 0.0 |
1996-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
1996-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
1996-Oct-22 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
1996-Oct-21 Mon
| 2.22
| 2.22
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1996-Oct-18 Fri
| 2.21
| 2.22
| 2.21
| 2.22
|
|
| 72.7
| 72.7
| 0.2 |
1996-Oct-17 Thu
| 2.24
| 2.24
| 2.2
| 2.2
|
|
| 13.6
| 13.6
| 0.2 |
1996-Oct-16 Wed
| 2.2
| 2.25
| 2.2
| 2.25
|
|
| 89.1
| 89.1
| ### |
1996-Oct-15 Tue
| 2.2
| 2.22
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1996-Oct-14 Mon
| 2.2
| 2.21
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1996-Oct-11 Fri
| 2.26
| 2.26
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1996-Oct-10 Thu
| 2.27
| 2.28
| 2.26
| 2.28
|
|
| 66.1
| 66.1
| 0.2 |
1996-Oct-09 Wed
| ###
| ###
| 2.27
| 2.28
|
|
| 27.1
| 27.1
| 0.2 |
1996-Oct-08 Tue
| ###
| ###
| 2.27
| 2.27
|
|
| 13.7
| 13.7
| 0.2 |
1996-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1996-Oct-03 Thu
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-02 Wed
| 2.26
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-01 Tue
| 2.25
| 2.29
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
1996-Sep-30 Mon
| 2.25
| 2.29
| 2.24
| 2.29
|
|
| 83.3
| 83.3
| ### |
1996-Sep-27 Fri
| 2.21
| 2.26
| 2.21
| 2.25
|
|
| 82.4
| 82.4
| ### |
1996-Sep-26 Thu
| 2.2
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
1996-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1996-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
1996-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
1996-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
1996-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-13 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
1996-Sep-12 Thu
| 2.24
| ###
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
1996-Sep-11 Wed
| 2.2
| 2.24
| 2.2
| 2.24
|
|
| 86.0
| 86.0
| ### |
1996-Sep-10 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| 85.5
| 85.5
| 0.2 |
1996-Sep-09 Mon
| 2.156
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
1996-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
1996-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
1996-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
1996-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1996-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
1996-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1996-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-13 Tue
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
1996-Aug-09 Fri
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-08 Thu
| 1.84
| ###
| 1.84
| ###
|
|
| 92.0
| 92.0
| 0.0 |
1996-Aug-07 Wed
| 1.85
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1996-Aug-06 Tue
| ###
| ###
| 1.85
| 1.85
|
|
| 3.5
| 3.5
| 0.1 |
1996-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-26 Fri
| 1.87
| 1.88
| 1.87
| 1.87
|
|
| 70.3
| 70.3
| ### |
1996-Jul-25 Thu
| 1.85
| 1.88
| 1.84
| 1.87
|
|
| 88.7
| 88.7
| ### |
1996-Jul-24 Wed
| ###
| 1.85
| 1.8
| 1.85
|
|
| ###
| ###
| 0.1 |
1996-Jul-23 Tue
| 1.86
| 1.86
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
1996-Jul-22 Mon
| 1.85
| 1.85
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
1996-Jul-19 Fri
| 1.85
| 1.88
| 1.85
| 1.86
|
|
| ###
| ###
| 0.1 |
1996-Jul-18 Thu
| 1.8
| 1.82
| 1.78
| 1.82
|
|
| ###
| ###
| ### |
1996-Jul-17 Wed
| 1.76
| 1.82
| 1.76
| 1.82
|
|
| 93.9
| 93.9
| ### |
1996-Jul-16 Tue
| 1.75
| 1.76
| 1.75
| 1.75
|
|
| 83.2
| 83.2
| 0.1 |
1996-Jul-15 Mon
| 1.82
| 1.82
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
1996-Jul-12 Fri
| 1.82
| 1.82
| 1.8
| 1.82
|
|
| 83.0
| 83.0
| ### |
1996-Jul-11 Thu
| 1.82
| 1.82
| 1.8
| 1.82
|
|
| 79.8
| 79.8
| ### |
1996-Jul-10 Wed
| 1.82
| 1.82
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
1996-Jul-09 Tue
| 1.8
| 1.81
| 1.8
| 1.8
|
|
| 73.2
| 73.2
| 0.1 |
1996-Jul-08 Mon
| 1.83
| 1.83
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
1996-Jul-05 Fri
| 1.89
| 1.89
| 1.86
| 1.87
|
|
| ###
| ###
| ### |
1996-Jul-04 Thu
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-03 Wed
| 1.85
| ###
| 1.85
| ###
|
|
| 90.3
| 90.3
| 0.0 |
1996-Jul-02 Tue
| 1.84
| 1.86
| 1.84
| 1.85
|
|
| 72.7
| 72.7
| 0.1 |
1996-Jul-01 Mon
| 1.83
| 1.84
| 1.81
| 1.84
|
|
| 74.1
| 74.1
| ### |
|