End of day Prices (full format), 600 Days for (HAN) HANSON PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Aug-31 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-29 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-28 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-22 Wed
| 26.55
| 26.55
| 26.55
| 26.55
| 1,057
| ###
| 62.5
| 62.5
| ### |
2007-Aug-21 Tue
| 26.46
| 26.46
| 26.46
| 26.46
|
|
| 62.6
| 62.6
| 1.9 |
2007-Aug-20 Mon
| 26.4
| 26.4
| 26.4
| 26.4
|
|
| ###
| ###
| 1.9 |
2007-Aug-17 Fri
| 26.2
| 26.2
| 26.2
| 26.2
| 150
| ###
| ###
| ###
| ### |
2007-Aug-16 Thu
| 25.8
| 26
| 25.8
| 26
|
|
| ###
| ###
| 1.9 |
2007-Aug-15 Wed
| 25.75
| 25.75
| 25.75
| 25.75
|
|
| ###
| ###
| ### |
2007-Aug-14 Tue
| 25.8
| 25.8
| 25.8
| 25.8
|
|
| 77.9
| 77.9
| 1.8 |
2007-Aug-13 Mon
| 25.7
| 25.7
| 25.7
| 25.7
| 781
| 20,071
| ###
| ###
| 1.8 |
2007-Aug-10 Fri
| 25.8
| 25.84
| 25.8
| 25.84
|
|
| ###
| ###
| 1.8 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 56.6
| 56.6
| 0.0 |
2007-Aug-07 Tue
| 25.74
| 25.74
| 25.74
| 25.74
| 0
|
|
|
| 1.8 |
2007-Aug-06 Mon
| 25.71
| 25.74
| 25.71
| 25.74
|
|
| ###
| ###
| 1.8 |
2007-Aug-03 Fri
| 25.71
| 25.71
| 25.71
| 25.71
|
|
| 69.9
| 69.9
| ### |
2007-Aug-02 Thu
| 25.71
| 25.71
| 25.71
| 25.71
|
|
| 78.3
| 78.3
| ### |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| 24.84
| 24.84
| 24.84
| 24.84
|
|
| ###
| ###
| 1.8 |
2007-Jul-30 Mon
| 24.58
| 25.2
| 24.58
| 25.2
| 1,255
| ###
| ###
| ###
| 1.8 |
2007-Jul-27 Fri
| 24.51
| 24.51
| 24.51
| 24.51
|
|
| ###
| ###
| ### |
2007-Jul-26 Thu
| 25
| 25
| 25
| 25
| 0
|
|
|
| 1.8 |
2007-Jul-25 Wed
| 25
| 25
| 25
| 25
| 220
| ###
| 66.5
| 66.5
| 1.8 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 224
| 0
| 63.5
| 63.5
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
| 582
| 0
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-16 Mon
| 25
| 25
| 25
| 25
| 587
| 14,675
| ###
| ###
| 1.8 |
2007-Jul-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| 25
| 25
|
|
| ###
| ###
| 1.8 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 3,441
| 0
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 749
| 0
| 62.1
| 62.1
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
| 2,277
| 0
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
| 1,125
| 0
| 42.1
| 42.1
| 0.0 |
2007-Jul-02 Mon
| ###
| 25.2
| ###
| ###
| 10,852
| ###
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| 59.7
| 59.7
| 0.0 |
2007-Jun-28 Thu
| ###
| 25.5
| ###
| 25.5
| 4,042
| ###
| ###
| ###
| ### |
2007-Jun-27 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 3,125
| 0
| 70.6
| 70.6
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
| 2,329
| 0
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
| 17,049
| 0
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
| 42
| 0
| 66.0
| 66.0
| 0.0 |
2007-Jun-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-06 Wed
| 25.55
| 25.55
| 25.55
| 25.55
| 1,574
| ###
| 68.1
| 68.1
| 1.8 |
2007-Jun-05 Tue
| 25.55
| ###
| 25.55
| ###
| 447
| ###
| 69.4
| 69.4
| 0.0 |
2007-Jun-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-01 Fri
| 26.58
| 26.58
| 26.58
| 26.58
|
|
| 62.7
| 62.7
| 1.9 |
2007-May-31 Thu
| 25.55
| 26.58
| 25.55
| 26.58
| 1,656
| ###
| 90.1
| 90.1
| 1.9 |
2007-May-30 Wed
| ###
| ###
| 25.55
| 25.55
|
|
| 40.8
| 40.8
| 1.8 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-24 Thu
| 25.51
| 25.51
| 25.51
| 25.51
| 588
| ###
| 73.2
| 73.2
| 1.8 |
2007-May-23 Wed
| 25.51
| 25.51
| 25.51
| 25.51
|
|
| 65.3
| 65.3
| 1.8 |
2007-May-22 Tue
| 25.51
| 25.51
| 25.51
| 25.51
|
|
| 70.0
| 70.0
| 1.8 |
2007-May-21 Mon
| 25.51
| 25.51
| 25.51
| 25.51
| 5,344
| 136,325
| ###
| ###
| 1.8 |
2007-May-18 Fri
| 25.7
| 25.7
| 25.51
| 25.51
|
|
| ###
| ###
| 1.8 |
2007-May-17 Thu
| 26
| 26
| 25.75
| 25.75
| 1,526
| 39,485
| 25.1
| 25.1
| ### |
2007-May-16 Wed
| ###
| 26
| ###
| ###
| 11,371
| 147,823
| ###
| ###
| 0.0 |
2007-May-15 Tue
| 23
| 24
| 23
| 24
|
|
| ###
| ###
| 1.7 |
2007-May-14 Mon
| 23
| 23
| 23
| 23
| 258
| ###
| 68.2
| 68.2
| 1.6 |
2007-May-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-09 Wed
| ###
| ###
| 25
| 25
| 740
| 9,250
| 35.3
| 35.3
| 1.8 |
2007-May-08 Tue
| 24.59
| 24.59
| 24.59
| 24.59
|
|
| 71.5
| 71.5
| ### |
2007-May-07 Mon
| 23.5
| 24.5
| 23.5
| 24.5
|
|
| 91.5
| 91.5
| 1.8 |
2007-May-04 Fri
| ###
| 22
| ###
| 22
|
|
| ###
| ###
| ### |
2007-May-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-30 Mon
| 19.5
| 19.5
| 19.5
| 19.5
|
|
| ###
| ###
| 1.4 |
2007-Apr-27 Fri
| ###
| ###
| 19.5
| ###
| 821
| ###
| 71.7
| 71.7
| 0.0 |
2007-Apr-26 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-24 Tue
| 19.5
| 19.5
| 19.5
| 19.5
|
|
| 69.8
| 69.8
| 1.4 |
2007-Apr-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-19 Thu
| 19.5
| 19.5
| 19.5
| 19.5
|
|
| 76.6
| 76.6
| 1.4 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 72
| 0
| 64.9
| 64.9
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 18.55
| 18.55
| 18.55
| 18.55
| 1,020
| 18,921
| 64.9
| 64.9
| 1.3 |
2007-Apr-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-12 Thu
| 18.55
| 18.55
| 18.55
| 18.55
|
|
| ###
| ###
| 1.3 |
2007-Apr-11 Wed
| 18.55
| 18.55
| 18.55
| 18.55
|
|
| ###
| ###
| 1.3 |
2007-Apr-10 Tue
| 18.5
| 18.5
| 18.5
| 18.5
|
|
| ###
| ###
| ### |
2007-Apr-05 Thu
| 18.5
| 18.5
| 18.5
| 18.5
|
|
| ###
| ###
| ### |
2007-Apr-04 Wed
| 18.5
| 18.5
| 18.5
| 18.5
| 4,672
| ###
| 62.8
| 62.8
| ### |
2007-Apr-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-02 Mon
| 18.5
| 18.5
| 18.5
| 18.5
| 444
| ###
| 74.5
| 74.5
| ### |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
| 86
| 0
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-28 Wed
| 20
| 20
| 20
| 20
| 1,377
| 27,540
| 71.1
| 71.1
| 1.4 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
| 75
| 0
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| 19.75
| 19.8
| 19.75
| 19.8
|
|
| ###
| ###
| 1.4 |
2007-Mar-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-22 Thu
| 20
| 20
| 20
| 20
| 1,376
| 27,520
| ###
| ###
| 1.4 |
2007-Mar-21 Wed
| ###
| 19.4
| ###
| 19.4
| 450
| ###
| 77.4
| 77.4
| 1.4 |
2007-Mar-20 Tue
| 19.25
| ###
| 19.25
| ###
| 1,376
| 13,244
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-14 Wed
| 19.2
| 19.2
| 19.2
| 19.2
| 1,743
| ###
| 73.7
| 73.7
| ### |
2007-Mar-13 Tue
| 20
| 20
| 20
| 20
|
|
| ###
| ###
| 1.4 |
2007-Mar-12 Mon
| 20
| 20
| 20
| 20
| 1,444
| 28,880
| ###
| ###
| 1.4 |
2007-Mar-09 Fri
| 19.5
| 19.5
| 19.5
| 19.5
| 125
| ###
| ###
| ###
| 1.4 |
2007-Mar-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-07 Wed
| 19.5
| 20
| 19.5
| 20
|
|
| 83.5
| 83.5
| 1.4 |
2007-Mar-06 Tue
| 18.7
| 18.7
| 18.7
| 18.7
|
|
| ###
| ###
| 1.3 |
2007-Mar-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-28 Wed
| 21.2
| 21.2
| 21.2
| 21.2
| 143
| ###
| ###
| ###
| 1.5 |
2007-Feb-27 Tue
| 20.25
| ###
| 20.25
| ###
| 343
| 3,472
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
| 200,184
| 0
| 65.8
| 65.8
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
| 472
| 0
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
| 1,421
| 0
| 72.5
| 72.5
| 0.0 |
2007-Feb-20 Tue
| 19.55
| 19.55
| 19.55
| 19.55
|
|
| 70.5
| 70.5
| ### |
2007-Feb-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-15 Thu
| ###
| 20.2
| ###
| 20
| 56,421
| 569,852
| 73.4
| 73.4
| 1.4 |
2007-Feb-14 Wed
| 20
| 20
| 20
| 20
|
|
| 67.0
| 67.0
| 1.4 |
2007-Feb-13 Tue
| 19.7
| 19.7
| 19.7
| 19.7
|
|
| ###
| ###
| 1.4 |
2007-Feb-12 Mon
| ###
| ###
| ###
| 20
|
|
| 85.4
| 85.4
| 1.4 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-07 Wed
| 20
| 20
| 20
| 20
| 16,225
| ###
| 71.3
| 71.3
| 1.4 |
2007-Feb-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-05 Mon
| 19.2
| 19.2
| 19.2
| 19.2
|
|
| 72.1
| 72.1
| ### |
2007-Feb-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-01 Thu
| 19.2
| 19.2
| 19.2
| 19.2
|
|
| ###
| ###
| ### |
2007-Jan-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-25 Thu
| 19.5
| 20
| 19.5
| ###
| 6,975
| 137,756
| 72.2
| 72.2
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
| 350
| 0
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 1,747
| 0
| 63.9
| 63.9
| 0.0 |
2007-Jan-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 2,486
| 0
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
| 1,353
| 0
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-10 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-09 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-08 Mon
| 18.48
| ###
| 18.48
| ###
| 749
| 6,920
| 90.0
| 90.0
| 0.0 |
2007-Jan-05 Fri
| 18.27
| 18.27
| 18.27
| 18.27
|
|
| 69.0
| 69.0
| ### |
2007-Jan-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-03 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-02 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-28 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-27 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-22 Fri
| 18.47
| 18.47
| 18.47
| 18.47
|
|
| ###
| ###
| ### |
2006-Dec-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-20 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-19 Tue
| 18.5
| 18.5
| 18.5
| 18.5
|
|
| 70.7
| 70.7
| ### |
2006-Dec-18 Mon
| 18.2
| 18.2
| 18.2
| 18.2
| 240
| ###
| 66.3
| 66.3
| ### |
2006-Dec-15 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
| 184
| 0
| 72.1
| 72.1
| 0.0 |
2006-Nov-30 Thu
| 17.7
| 17.7
| ###
| ###
| 171
| ###
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| 17.7
| 17.7
| 17.7
| 17.7
| 86
| 1,522
| 59.7
| 59.7
| 1.3 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
| 180
| 0
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
| 275
| 0
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
| 652
| 0
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-16 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-15 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-14 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
| 52
| 0
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
| 180
| 0
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-06 Mon
| 17.72
| 17.72
| ###
| ###
| 484
| 4,288
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| 17.75
| 17.75
| 17.75
| 17.75
|
|
| ###
| ###
| 1.3 |
2006-Nov-02 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| 17.51
| 17.51
|
|
| 32.7
| 32.7
| ### |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
| 1,454
| 0
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
| 1,840
| 0
| 65.2
| 65.2
| 0.0 |
2006-Oct-25 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-24 Tue
| 17.81
| 17.81
| 17.81
| 17.81
|
|
| 73.7
| 73.7
| 1.3 |
2006-Oct-23 Mon
| 17.75
| 17.75
| 17.75
| 17.75
|
|
| 67.5
| 67.5
| 1.3 |
2006-Oct-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
| 45
| 0
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-16 Mon
| 18.22
| 18.22
| 18.22
| 18.22
|
|
| ###
| ###
| ### |
2006-Oct-13 Fri
| 18.22
| 18.22
| 18.22
| 18.22
|
|
| ###
| ###
| ### |
2006-Oct-12 Thu
| 18.2
| 18.21
| 18.2
| 18.21
| 1,184
| 21,554
| ###
| ###
| ### |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
| 975
| 0
| 22.9
| 22.9
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
| 922
| 0
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
| 1,158
| 0
| 63.5
| 63.5
| 0.0 |
2006-Oct-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-03 Tue
| 16.81
| 18.55
| 16.81
| 18.55
|
|
| ###
| ###
| 1.3 |
2006-Oct-02 Mon
| 18.2
| ###
| 18.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 17.85
| ###
| 17.85
| 18.2
| 1,957
| ###
| 79.7
| 79.7
| ### |
2006-Sep-28 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-25 Mon
| 16.8
| ###
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| 16.51
| 16.51
| 16.51
| 16.51
| 785
| ###
| ###
| ###
| ### |
2006-Sep-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 241
| 0
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
| 350
| 0
| 67.3
| 67.3
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
| 1,050
| 0
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 74
| 0
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 15.8
| ###
| 15.8
| ###
| 1,954
| ###
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Sep-06 Wed
| 16.5
| 16.5
| 16.2
| 16.2
|
|
| 17.7
| 17.7
| 1.2 |
2006-Sep-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-04 Mon
| ###
| 16.2
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2006-Sep-01 Fri
| ###
| ###
| 15.81
| 15.81
|
|
| 17.1
| 17.1
| ### |
2006-Aug-31 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-29 Tue
| 15.8
| ###
| 15.8
| ###
| 1,080
| ###
| 79.7
| 79.7
| 0.0 |
2006-Aug-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-25 Fri
| 15.8
| 15.8
| 15.8
| 15.8
|
|
| ###
| ###
| 1.1 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
| 750
| 0
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
| 50
| 0
| 64.3
| 64.3
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
| 370
| 0
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
| 125
| 0
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
| 720
| 0
| 66.0
| 66.0
| 0.0 |
2006-Aug-17 Thu
| 16.25
| 16.25
| 15.8
| 15.8
| 842
| ###
| ###
| ###
| 1.1 |
2006-Aug-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-15 Tue
| 15.75
| 15.75
| 15.75
| 15.75
|
|
| 77.8
| 77.8
| 1.1 |
2006-Aug-14 Mon
| 15.75
| 15.75
| 15.75
| 15.75
|
|
| 68.2
| 68.2
| 1.1 |
2006-Aug-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-10 Thu
| 15.8
| 15.8
| 15.8
| 15.8
| 748
| ###
| 68.7
| 68.7
| 1.1 |
2006-Aug-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-07 Mon
| 15.8
| 15.8
| 15.8
| 15.8
|
|
| ###
| ###
| 1.1 |
2006-Aug-04 Fri
| 15.8
| 15.8
| 15.8
| 15.8
| 455
| 7,189
| 73.9
| 73.9
| 1.1 |
2006-Aug-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| 15.2
| 15.2
| 15.2
| 15.2
|
|
| ###
| ###
| 1.1 |
2006-Jul-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
| 1,173
| 0
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2006-Jul-21 Fri
| 15.2
| 15.2
| 15.2
| 15.2
| 526
| ###
| 72.6
| 72.6
| 1.1 |
2006-Jul-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-14 Fri
| ###
| 15.5
| ###
| 15.5
|
|
| ###
| ###
| 1.1 |
2006-Jul-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-12 Wed
| 15.71
| 15.71
| 15.71
| 15.71
|
|
| ###
| ###
| 1.1 |
2006-Jul-11 Tue
| 15.71
| 15.71
| 15.71
| 15.71
| 1,451
| ###
| 72.4
| 72.4
| 1.1 |
2006-Jul-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-03 Mon
| 15.43
| 15.43
| 15.43
| 15.43
| 322
| ###
| 66.1
| 66.1
| 1.1 |
2006-Jun-30 Fri
| 15.43
| 15.43
| 15.43
| 15.43
|
|
| 62.0
| 62.0
| 1.1 |
2006-Jun-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-27 Tue
| 15.41
| 15.41
| 15.41
| 15.41
|
|
| ###
| ###
| ### |
2006-Jun-26 Mon
| 15.41
| 15.41
| 15.41
| 15.41
| 2,680
| ###
| ###
| ###
| ### |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
| 1,150
| 0
| 74.9
| 74.9
| 0.0 |
2006-Jun-22 Thu
| 15.2
| ###
| 15.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-21 Wed
| 15.2
| 15.2
| 15.2
| 15.2
|
|
| 70.7
| 70.7
| 1.1 |
2006-Jun-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
| 1,844
| 0
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-09 Fri
| 15.85
| 15.85
| 15.85
| 15.85
|
|
| 70.0
| 70.0
| 1.1 |
2006-Jun-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-05 Mon
| 15.85
| 15.85
| 15.85
| 15.85
|
|
| 68.6
| 68.6
| 1.1 |
2006-Jun-02 Fri
| 15.85
| 15.85
| 15.85
| 15.85
| 447
| 7,084
| ###
| ###
| 1.1 |
2006-Jun-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-31 Wed
| 16.25
| 16.25
| 16.2
| 16.2
|
|
| ###
| ###
| 1.2 |
2006-May-30 Tue
| 16.25
| 16.25
| 16.25
| 16.25
|
|
| ###
| ###
| ### |
2006-May-29 Mon
| ###
| ###
| ###
| ###
| 246
| 0
| ###
| ###
| 0.0 |
2006-May-26 Fri
| 15.85
| 15.85
| 15.85
| 15.85
|
|
| ###
| ###
| 1.1 |
2006-May-25 Thu
| ###
| ###
| 15.75
| ###
| 1,320
| ###
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-23 Tue
| 14.8
| 14.8
| 14.8
| 14.8
| 82
| ###
| 73.1
| 73.1
| 1.1 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| 15.5
| 15.5
| 15.5
| 15.5
|
|
| ###
| ###
| 1.1 |
2006-May-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-16 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-15 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-12 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-11 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-10 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-09 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
| 1,822
| 0
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Apr-28 Fri
| 17.25
| 17.5
| 17.2
| 17.5
|
|
| 80.7
| 80.7
| 1.3 |
2006-Apr-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| 17.51
| 17.51
| 381,684
| 3,341,643
| ###
| ###
| ### |
2006-Apr-24 Mon
| 17.45
| 17.45
| 17.45
| 17.45
|
|
| ###
| ###
| ### |
2006-Apr-21 Fri
| 17.44
| 17.44
| 17.44
| 17.44
|
|
| ###
| ###
| 1.2 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
| 5,059
| 0
| 65.7
| 65.7
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-10 Mon
| 17.5
| 17.5
| 17.5
| 17.5
|
|
| 72.0
| 72.0
| 1.3 |
2006-Apr-07 Fri
| 17.8
| 17.8
| 17.8
| 17.8
|
|
| ###
| ###
| ### |
2006-Apr-06 Thu
| 17.5
| 17.5
| 17.5
| 17.5
|
|
| 63.4
| 63.4
| 1.3 |
2006-Apr-05 Wed
| 17.8
| 17.8
| 17.8
| 17.8
| 140
| ###
| 65.4
| 65.4
| ### |
2006-Apr-04 Tue
| 17.5
| 17.5
| 17.5
| 17.5
|
|
| ###
| ###
| 1.3 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
| 170
| 0
| 63.4
| 63.4
| 0.0 |
2006-Mar-31 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-29 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-28 Tue
| 18.5
| 18.5
| 18.5
| 18.5
| 112,572
| 2,082,582
| ###
| ###
| ### |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
| 485
| 0
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-21 Tue
| 17.5
| 17.5
| 17.5
| 17.5
|
|
| ###
| ###
| 1.3 |
2006-Mar-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| 17.2
| ###
| 17.2
|
|
| 78.9
| 78.9
| 1.2 |
2006-Mar-14 Tue
| ###
| 16.55
| ###
| 16.55
| 1,321
| ###
| 79.1
| 79.1
| 1.2 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2006-Mar-10 Fri
| 16.2
| 16.2
| 16.2
| 16.2
| 159
| 2,575
| ###
| ###
| 1.2 |
2006-Mar-09 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-08 Wed
| 16.2
| 16.2
| 16.2
| 16.2
|
|
| ###
| ###
| 1.2 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
| 250
| 0
| 68.1
| 68.1
| 0.0 |
2006-Mar-06 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
| 344
| 0
| 64.7
| 64.7
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 1,078
| 0
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 252,149
| 0
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 16.2
| 16.2
| 16.2
| 16.2
| 470
| ###
| 65.1
| 65.1
| 1.2 |
2006-Feb-24 Fri
| ###
| 16.21
| ###
| 16.21
| 440,772
| 3,572,457
| ###
| ###
| 1.2 |
2006-Feb-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
| 1,025
| 0
| 66.5
| 66.5
| 0.0 |
2006-Feb-21 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-20 Mon
| 15.85
| ###
| 15.85
| ###
| 2,651
| ###
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-16 Thu
| 15.7
| 15.7
| 15.7
| 15.7
|
|
| ###
| ###
| ### |
2006-Feb-15 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2006-Feb-13 Mon
| 15.86
| ###
| 15.86
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2006-Feb-10 Fri
| 15.5
| 15.51
| 15.5
| 15.51
|
|
| ###
| ###
| 1.1 |
2006-Feb-09 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-08 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-07 Tue
| 15.26
| 15.26
| 15.26
| 15.26
| 954
| 14,558
| ###
| ###
| ### |
2006-Feb-06 Mon
| 15.26
| 15.26
| 15.26
| 15.26
|
|
| 63.5
| 63.5
| ### |
2006-Feb-03 Fri
| ###
| ###
| 15.26
| 15.26
| 251
| ###
| ###
| ###
| ### |
2006-Feb-02 Thu
| 15.5
| 15.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-31 Tue
| 15.26
| 15.26
| 15.26
| 15.26
| 52,046
| 794,221
| ###
| ###
| ### |
2006-Jan-30 Mon
| 15.25
| 15.25
| 15.25
| 15.25
| 128
| 1,952
| 71.4
| 71.4
| ### |
2006-Jan-27 Fri
| ###
| 15.5
| ###
| 15.5
|
|
| 88.8
| 88.8
| 1.1 |
2006-Jan-25 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-24 Tue
| ###
| 14.5
| ###
| 14.5
| 78,354
| ###
| 81.5
| 81.5
| 1.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
| 2,924
| 0
| 77.3
| 77.3
| 0.0 |
2006-Jan-18 Wed
| ###
| 14.4
| ###
| 14.4
| 357
| 2,570
| ###
| ###
| 1.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
| 48
| 0
| 66.3
| 66.3
| 0.0 |
2006-Jan-16 Mon
| 14.4
| 14.4
| 14.4
| 14.4
|
|
| 69.9
| 69.9
| 1.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
| 40
| 0
| 64.7
| 64.7
| 0.0 |
2006-Jan-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
| 51
| 0
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-09 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-29 Thu
| 14.55
| ###
| 14.55
| ###
| 2,583
| ###
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
| 4
| 0
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-21 Wed
| 14.7
| 14.7
| 14.7
| 14.7
|
|
| 68.0
| 68.0
| ### |
2005-Dec-20 Tue
| 14.56
| 14.56
| 14.56
| 14.56
|
|
| ###
| ###
| ### |
2005-Dec-19 Mon
| 14.56
| 14.7
| 14.56
| 14.56
|
|
| ###
| ###
| ### |
2005-Dec-16 Fri
| 14.5
| 14.55
| 14.5
| 14.55
| 281,874
| ###
| ###
| ###
| ### |
2005-Dec-15 Thu
| 14.5
| 14.5
| 14.5
| 14.5
|
|
| 74.1
| 74.1
| 1.0 |
2005-Dec-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-13 Tue
| ###
| 14.5
| ###
| 14.5
| 2,423
| ###
| 94.5
| 94.5
| 1.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 287
| 0
| 68.1
| 68.1
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
| 2,574
| 0
| 72.9
| 72.9
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
| 458
| 0
| 78.1
| 78.1
| 0.0 |
2005-Nov-30 Wed
| 13.75
| 13.75
| 13.75
| 13.75
|
|
| ###
| ###
| 1.0 |
2005-Nov-29 Tue
| 13.75
| 13.75
| 13.75
| 13.75
| 1,959
| ###
| ###
| ###
| 1.0 |
2005-Nov-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-25 Fri
| 13.87
| 13.87
| 13.85
| 13.85
|
|
| 33.3
| 33.3
| ### |
2005-Nov-24 Thu
| 13.87
| 13.87
| 13.87
| 13.87
|
|
| ###
| ###
| ### |
2005-Nov-23 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| 13.87
| 13.87
| 48,121
| ###
| 35.8
| 35.8
| ### |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| 13.76
| 13.76
| 13.76
| 13.76
|
|
| ###
| ###
| 1.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 13.75
| 13.75
| 13.75
| 13.75
| 47,671
| 655,476
| 68.4
| 68.4
| 1.0 |
2005-Nov-15 Tue
| 13.82
| 13.82
| 13.82
| 13.82
|
|
| ###
| ###
| 1.0 |
2005-Nov-14 Mon
| 13.82
| 13.82
| 13.82
| 13.82
| 246
| ###
| 69.0
| 69.0
| 1.0 |
2005-Nov-11 Fri
| 13.82
| 13.82
| 13.82
| 13.82
| 250
| 3,455
| ###
| ###
| 1.0 |
2005-Nov-10 Thu
| 13.7
| 13.8
| 13.7
| 13.8
| 100,275
| 1,378,781
| 75.8
| 75.8
| 1.0 |
2005-Nov-09 Wed
| 13.8
| 13.8
| 13.8
| 13.8
| 13,983
| ###
| 73.4
| 73.4
| 1.0 |
2005-Nov-08 Tue
| 13.8
| 13.8
| 13.8
| 13.8
|
|
| 68.7
| 68.7
| 1.0 |
2005-Nov-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-04 Fri
| 13.75
| 13.75
| 13.75
| 13.75
|
|
| ###
| ###
| 1.0 |
2005-Nov-03 Thu
| 13.4
| 13.75
| 13.4
| 13.75
|
|
| 88.5
| 88.5
| 1.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
| 7
| 0
| 74.2
| 74.2
| 0.0 |
2005-Nov-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-31 Mon
| 12.55
| 12.55
| 12.55
| 12.55
| 158
| 1,982
| 63.8
| 63.8
| ### |
2005-Oct-28 Fri
| ###
| ###
| 12.55
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2005-Oct-27 Thu
| 12.55
| 12.55
| 12.55
| 12.55
|
|
| ###
| ###
| ### |
2005-Oct-26 Wed
| 12.4
| ###
| 12.4
| ###
| 250,525
| 1,553,255
| 92.4
| 92.4
| 0.0 |
2005-Oct-25 Tue
| ###
| 12.45
| ###
| 12.45
| 29,121
| 181,278
| 74.3
| 74.3
| ### |
2005-Oct-24 Mon
| 12.41
| 12.41
| 12.41
| 12.41
|
|
| ###
| ###
| ### |
2005-Oct-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-07 Fri
| 13.2
| 13.2
| 13.2
| 13.2
| 180
| 2,376
| 59.3
| 59.3
| 0.9 |
2005-Oct-06 Thu
| 13.2
| 13.2
| 13.2
| 13.2
|
|
| ###
| ###
| 0.9 |
2005-Oct-05 Wed
| 13.4
| 13.4
| 13.4
| 13.4
|
|
| 82.6
| 82.6
| 1.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 486
| 0
| 71.7
| 71.7
| 0.0 |
2005-Oct-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-30 Fri
| ###
| 13.45
| ###
| 13.4
| 25,128
| 168,985
| ###
| ###
| 1.0 |
2005-Sep-29 Thu
| ###
| 13.44
| ###
| 13.44
|
|
| 75.4
| 75.4
| ### |
2005-Sep-28 Wed
| 13.5
| ###
| 13.5
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2005-Sep-27 Tue
| 13.7
| 13.7
| ###
| 13.7
|
|
| 70.7
| 70.7
| 1.0 |
2005-Sep-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Sep-23 Fri
| 13.8
| 13.8
| 13.7
| 13.7
| 4,476
| 61,545
| ###
| ###
| 1.0 |
2005-Sep-22 Thu
| 13.8
| 13.8
| 13.8
| 13.8
| 0
|
|
|
| 1.0 |
2005-Sep-21 Wed
| 13.8
| 13.8
| 13.8
| 13.8
| 159
| ###
| ###
| ###
| 1.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
| 4,857
| 0
| 67.9
| 67.9
| 0.0 |
2005-Sep-19 Mon
| 13.75
| 13.75
| 13.75
| 13.75
|
|
| ###
| ###
| 1.0 |
2005-Sep-16 Fri
| 13.7
| 13.75
| 13.7
| 13.75
|
|
| 66.8
| 66.8
| 1.0 |
2005-Sep-15 Thu
| 13.7
| 13.7
| 13.7
| 13.7
| 0
|
|
|
| 1.0 |
2005-Sep-14 Wed
| 13.7
| 13.7
| 13.7
| 13.7
|
|
| 67.0
| 67.0
| 1.0 |
2005-Sep-13 Tue
| 13.55
| 13.55
| 13.55
| 13.55
| 0
|
|
|
| 1.0 |
2005-Sep-12 Mon
| 13.55
| 13.55
| 13.55
| 13.55
|
|
| 69.1
| 69.1
| 1.0 |
2005-Sep-09 Fri
| 13.75
| 13.75
| 13.75
| 13.75
|
|
| ###
| ###
| 1.0 |
2005-Sep-08 Thu
| 14.2
| 14.2
| 14.2
| 14.2
| 1,975
| 28,045
| 72.1
| 72.1
| 1.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| 13.85
| ###
| 13.85
| ###
| 1,582
| 10,955
| 82.5
| 82.5
| 0.0 |
2005-Sep-02 Fri
| ###
| 13.75
| ###
| 13.75
|
|
| 76.5
| 76.5
| 1.0 |
2005-Sep-01 Thu
| 13.5
| 13.5
| 13.5
| 13.5
| 16,951
| ###
| 64.1
| 64.1
| 1.0 |
2005-Aug-31 Wed
| 13.5
| 13.5
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2005-Aug-30 Tue
| 13.4
| 13.5
| 13.4
| 13.5
|
|
| ###
| ###
| 1.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
| 2,926
| 0
| 78.8
| 78.8
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 825
| 0
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2005-Aug-24 Wed
| 13.29
| ###
| 13.29
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2005-Aug-23 Tue
| 13.5
| 13.5
| 13.5
| 13.5
| 785
| ###
| 72.4
| 72.4
| 1.0 |
2005-Aug-22 Mon
| 13.5
| 13.5
| 13.5
| 13.5
| 0
|
|
|
| 1.0 |
2005-Aug-19 Fri
| 13.5
| 13.5
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2005-Aug-18 Thu
| 13.5
| 13.5
| 13.5
| 13.5
|
|
| 76.2
| 76.2
| 1.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 425
| 0
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 13.45
| ###
| 13.45
| ###
| 850
| ###
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| 13.4
| 13.4
| 13.4
| 13.4
| 0
|
|
|
| 1.0 |
2005-Aug-12 Fri
| 13.4
| 13.4
| 13.4
| 13.4
|
|
| 68.6
| 68.6
| 1.0 |
2005-Aug-11 Thu
| 13.45
| 13.45
| 13.45
| 13.45
| 872
| 11,728
| 62.9
| 62.9
| ### |
2005-Aug-10 Wed
| 13.4
| 13.5
| 13.4
| 13.5
| 1,559
| ###
| 74.2
| 74.2
| 1.0 |
2005-Aug-09 Tue
| 13.5
| 13.5
| 13.5
| 13.5
| 0
|
|
|
| 1.0 |
2005-Aug-08 Mon
| 13.4
| 13.5
| 13.4
| 13.5
| 93,720
| ###
| 75.7
| 75.7
| 1.0 |
2005-Aug-05 Fri
| 13.28
| 13.4
| 13.28
| 13.4
| 248,946
| ###
| 73.1
| 73.1
| 1.0 |
2005-Aug-04 Thu
| ###
| 13.2
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
| 24,624
| 0
| 71.9
| 71.9
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 286
| 0
| 78.0
| 78.0
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 12.75
| ###
| 12.75
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| 12.5
| 12.51
| 12.5
| 12.51
|
|
| ###
| ###
| ### |
2005-Jul-25 Mon
| 12.45
| 12.45
| 12.45
| 12.45
|
|
| ###
| ###
| ### |
2005-Jul-22 Fri
| 12.25
| ###
| 12.25
| ###
| 2,747
| 16,825
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| 12.2
| 12.2
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| 12.55
| ###
| 35,542
| 223,026
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 2,020
| 0
| 67.1
| 67.1
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
| 1,372
| 0
| 74.5
| 74.5
| 0.0 |
2005-Jul-11 Mon
| 12.45
| ###
| 12.45
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| 12.45
| 12.45
| 12.45
| 12.45
| 3,170
| ###
| ###
| ###
| ### |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| 12.43
| 12.43
| 12.43
| 12.43
|
|
| 68.3
| 68.3
| 0.9 |
2005-Jul-04 Mon
| ###
| 12.43
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2005-Jul-01 Fri
| 12.41
| 12.43
| 12.41
| 12.43
| 975
| ###
| 62.0
| 62.0
| 0.9 |
2005-Jun-30 Thu
| 12.25
| ###
| 12.25
| ###
| 1,649
| ###
| 64.5
| 64.5
| 0.0 |
2005-Jun-29 Wed
| 12.26
| 12.28
| 12.26
| 12.28
|
|
| ###
| ###
| 0.9 |
2005-Jun-28 Tue
| 12.2
| 12.26
| 12.2
| 12.26
|
|
| 69.0
| 69.0
| 0.9 |
2005-Jun-27 Mon
| 12.25
| 12.45
| 12.25
| 12.45
|
|
| 83.2
| 83.2
| ### |
2005-Jun-24 Fri
| 12.25
| 12.25
| 12.25
| 12.25
|
|
| ###
| ###
| 0.9 |
2005-Jun-23 Thu
| 12.5
| 12.5
| 12.5
| 12.5
|
|
| ###
| ###
| 0.9 |
2005-Jun-22 Wed
| 12.27
| 12.27
| 12.27
| 12.27
| 1,920
| 23,558
| ###
| ###
| ### |
2005-Jun-21 Tue
| 12.25
| 12.25
| 12.25
| 12.25
|
|
| ###
| ###
| 0.9 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| ###
| 12.41
| ###
| 12.41
|
|
| ###
| ###
| ### |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Jun-15 Wed
| 12.51
| 12.51
| 12.51
| 12.51
|
|
| 69.2
| 69.2
| ### |
2005-Jun-14 Tue
| 12.5
| 12.51
| 12.5
| 12.51
| 4,150
| ###
| ###
| ###
| ### |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 1,787
| 0
| 73.0
| 73.0
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
| 1,250
| 0
| 71.5
| 71.5
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 1,877
| 0
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 12.2
| 12.2
| 12.2
| 12.2
|
|
| 66.6
| 66.6
| ### |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
| 647
| 0
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 12.2
| 12.2
| 12.2
| 12.2
| 0
|
|
|
| ### |
2005-May-27 Fri
| ###
| 12.2
| ###
| 12.2
| 4,152
| 25,327
| 82.5
| 82.5
| ### |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 2,141
| 0
| 70.9
| 70.9
| 0.0 |
2005-May-25 Wed
| ###
| 12.24
| ###
| 12.24
| 4,874
| 29,828
| 78.1
| 78.1
| 0.9 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 3,342
| 0
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| 11.86
| ###
| 11.85
|
|
| ###
| ###
| ### |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 119,544
| 0
| ###
| ###
| 0.0 |
2005-May-17 Tue
| 11.47
| 11.47
| 11.47
| 11.47
|
|
| 78.4
| 78.4
| ### |
2005-May-16 Mon
| 11.8
| 11.8
| 11.8
| 11.8
| 0
|
|
|
| 0.8 |
2005-May-13 Fri
| 11.8
| 11.8
| 11.8
| 11.8
| 0
|
|
|
| 0.8 |
2005-May-12 Thu
| 11.8
| 11.8
| 11.8
| 11.8
| 0
|
|
|
| 0.8 |
2005-May-11 Wed
| 11.8
| 11.8
| 11.8
| 11.8
| 1,582
| ###
| 67.0
| 67.0
| 0.8 |
2005-May-10 Tue
| ###
| ###
| 11.8
| 11.8
| 5,344
| 31,529
| ###
| ###
| 0.8 |
2005-May-09 Mon
| ###
| ###
| ###
| 11.8
| 2,926
| 0
| ###
| ###
| 0.8 |
2005-May-06 Fri
| ###
| ###
| 11.55
| 11.55
|
|
| 24.4
| 24.4
| 0.8 |
2005-May-05 Thu
| 11.5
| 11.5
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2005-May-04 Wed
| ###
| 11.7
| 11.2
| 11.2
|
|
| ###
| ###
| 0.8 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
| 1,850
| 0
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| 11.47
| ###
| 11.47
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| 11.47
| 11.47
| 11.47
| 11.47
|
|
| 74.0
| 74.0
| ### |
2005-Apr-27 Wed
| 11.55
| 11.79
| 11.55
| 11.79
|
|
| 88.2
| 88.2
| 0.8 |
2005-Apr-26 Tue
| 11.7
| 11.7
| 11.7
| 11.7
| 0
|
|
|
| 0.8 |
2005-Apr-22 Fri
| 11.7
| 11.7
| 11.7
| 11.7
| 172
| ###
| 71.3
| 71.3
| 0.8 |
2005-Apr-21 Thu
| 12.25
| 12.25
| 12.25
| 12.25
| 76
| ###
| ###
| ###
| 0.9 |
2005-Apr-20 Wed
| ###
| 12.2
| ###
| 12.2
| 762,556
| ###
| 72.6
| 72.6
| ### |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|