End of day Prices (full format), 600 Days for (HGI) HENDERSON GROUP PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2008-Oct-24 Fri
| 1.45
| 1.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| 1.52
| 1.545
| 1.41
| ###
| 3,047,246
| ###
| 26.3
| 26.3
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| ###
| ###
| 2,343,186
| 0
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| ###
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2008-Oct-20 Mon
| 1.59
| ###
| 1.56
| ###
| 1,491,377
| 1,163,274
| 87.1
| 87.1
| 0.0 |
2008-Oct-17 Fri
| 1.71
| 1.73
| 1.59
| ###
| 1,350,171
| 2,241,283
| 33.8
| 33.8
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| 1.71
| 1.8
| 1.71
| 1.76
| 2,143,541
| ###
| ###
| ###
| 0.1 |
2008-Oct-14 Tue
| 1.75
| 1.85
| 1.73
| 1.8
| 5,487,941
| ###
| ###
| ###
| 0.1 |
2008-Oct-13 Mon
| 1.8
| ###
| ###
| 1.72
| 4,327,649
| 0
| 17.4
| 17.4
| 0.1 |
2008-Oct-10 Fri
| 1.78
| 1.8
| 1.59
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2008-Oct-09 Thu
| 2.24
| ###
| 2.24
| 2.25
| 3,408,621
| 3,817,655
| 78.1
| 78.1
| ### |
2008-Oct-08 Wed
| ###
| ###
| 2.25
| 2.29
|
|
| ###
| ###
| ### |
2008-Oct-07 Tue
| ###
| 2.51
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| 49.0
| 49.0
| 0.0 |
2008-Oct-03 Fri
| ###
| 2.47
| ###
| 2.4
| 4,106,857
| ###
| 81.2
| 81.2
| ### |
2008-Oct-02 Thu
| 2.47
| 2.5
| ###
| 2.43
|
|
| 32.1
| 32.1
| ### |
2008-Oct-01 Wed
| 2.5
| 2.7
| 2.4
| 2.58
| 1,021,688
| ###
| ###
| ###
| 0.2 |
2008-Sep-30 Tue
| 2.26
| 2.44
| 2.26
| ###
| 2,547,640
| 5,986,953
| 70.7
| 70.7
| 0.0 |
2008-Sep-29 Mon
| 2.52
| 2.58
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2008-Sep-26 Fri
| 2.7
| 2.7
| 2.48
| 2.57
| 945,188
| ###
| 14.5
| 14.5
| ### |
2008-Sep-25 Thu
| ###
| 2.7
| ###
| ###
| 846,048
| ###
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| 2.7
| 2.71
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Sep-23 Tue
| 2.74
| 2.74
| ###
| 2.7
| 2,390,953
| ###
| ###
| ###
| 0.2 |
2008-Sep-22 Mon
| 2.83
| ###
| 2.81
| 2.83
| 6,792,053
| ###
| ###
| ###
| 0.2 |
2008-Sep-19 Fri
| ###
| 2.74
| ###
| 2.73
|
|
| 73.9
| 73.9
| ### |
2008-Sep-18 Thu
| 2.57
| ###
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2008-Sep-17 Wed
| ###
| 2.77
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| 2.58
| 2.59
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2008-Sep-15 Mon
| ###
| ###
| 2.57
| ###
| 972,328
| 1,249,441
| 82.5
| 82.5
| 0.0 |
2008-Sep-12 Fri
| 2.73
| 2.73
| ###
| 2.71
| 839,451
| 1,145,850
| 29.3
| 29.3
| ### |
2008-Sep-11 Thu
| 2.77
| 2.79
| 2.71
| 2.74
|
|
| 40.8
| 40.8
| 0.2 |
2008-Sep-10 Wed
| 2.76
| 2.86
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2008-Sep-09 Tue
| 2.85
| 2.89
| 2.83
| 2.86
| 2,075,377
| 5,935,578
| 78.9
| 78.9
| 0.2 |
2008-Sep-08 Mon
| 2.81
| 2.88
| 2.77
| 2.85
| 1,810,770
| 5,115,425
| 71.7
| 71.7
| ### |
2008-Sep-05 Fri
| 2.84
| 2.84
| 2.77
| 2.8
| 4,453,286
| ###
| 23.2
| 23.2
| 0.2 |
2008-Sep-04 Thu
| 2.81
| 2.85
| 2.77
| 2.81
| 4,806,279
| 13,505,643
| ###
| ###
| ### |
2008-Sep-03 Wed
| 2.82
| 2.89
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2008-Sep-02 Tue
| 2.73
| 2.74
| ###
| 2.71
| 2,383,372
| ###
| ###
| ###
| ### |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
| 918,024
| 0
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| ###
| 2.74
| ###
| ###
| 1,642,653
| ###
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| ###
| 2.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-26 Tue
| 2.45
| 2.56
| 2.44
| 2.54
| 1,186,441
| ###
| ###
| ###
| ### |
2008-Aug-25 Mon
| 2.52
| 2.59
| 2.5
| 2.57
|
|
| ###
| ###
| ### |
2008-Aug-22 Fri
| 2.4
| 2.41
| ###
| 2.41
|
|
| 66.6
| 66.6
| 0.2 |
2008-Aug-21 Thu
| 2.45
| 2.47
| 2.41
| 2.43
| 1,229,589
| ###
| 34.0
| 34.0
| ### |
2008-Aug-20 Wed
| 2.46
| 2.49
| 2.44
| 2.47
|
|
| ###
| ###
| ### |
2008-Aug-19 Tue
| 2.59
| 2.59
| 2.46
| 2.5
| 912,555
| ###
| ###
| ###
| 0.2 |
2008-Aug-18 Mon
| 2.54
| 2.56
| 2.49
| 2.56
| 531,249
| ###
| 74.1
| 74.1
| 0.2 |
2008-Aug-15 Fri
| ###
| ###
| 2.52
| 2.56
|
|
| ###
| ###
| 0.2 |
2008-Aug-14 Thu
| 2.54
| 2.58
| 2.52
| 2.58
| 1,513,641
| 3,859,784
| ###
| ###
| 0.2 |
2008-Aug-13 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| 2.58
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2008-Aug-08 Fri
| 2.7
| 2.7
| ###
| ###
| 1,437,523
| 1,940,656
| 16.9
| 16.9
| 0.0 |
2008-Aug-07 Thu
| 2.71
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Aug-06 Wed
| ###
| 2.71
| ###
| ###
| 4,140,921
| 5,610,947
| 22.0
| 22.0
| 0.0 |
2008-Aug-05 Tue
| 2.51
| 2.55
| 2.47
| 2.52
| 1,421,223
| ###
| ###
| ###
| ### |
2008-Aug-04 Mon
| 2.51
| 2.56
| 2.47
| 2.5
| 1,216,380
| ###
| ###
| ###
| 0.2 |
2008-Aug-01 Fri
| 2.42
| 2.46
| ###
| 2.4
|
|
| 32.7
| 32.7
| ### |
2008-Jul-31 Thu
| 2.49
| 2.49
| 2.4
| 2.47
|
|
| 29.0
| 29.0
| ### |
2008-Jul-30 Wed
| ###
| 2.41
| ###
| ###
| 675,656
| ###
| 70.1
| 70.1
| 0.0 |
2008-Jul-29 Tue
| 2.42
| 2.42
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2008-Jul-28 Mon
| 2.45
| 2.45
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2008-Jul-25 Fri
| 2.53
| 2.59
| ###
| 2.42
| 5,634,870
| 7,297,156
| 11.2
| 11.2
| 0.2 |
2008-Jul-24 Thu
| 2.53
| 2.59
| 2.52
| 2.54
| 2,636,879
| 6,737,225
| 68.4
| 68.4
| ### |
2008-Jul-23 Wed
| 2.48
| 2.49
| 2.41
| 2.46
| 2,018,846
| 4,946,172
| 23.9
| 23.9
| 0.2 |
2008-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2008-Jul-21 Mon
| 2.42
| 2.49
| 2.4
| 2.45
| 1,609,545
| ###
| ###
| ###
| 0.2 |
2008-Jul-18 Fri
| ###
| 2.4
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2008-Jul-17 Thu
| 2.2
| 2.29
| 2.2
| 2.29
|
|
| ###
| ###
| ### |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
| 1,736,727
| 0
| 30.8
| 30.8
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2008-Jul-11 Fri
| 2.22
| 2.22
| ###
| ###
| 949,847
| ###
| 24.6
| 24.6
| 0.0 |
2008-Jul-10 Thu
| ###
| 2.22
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2008-Jul-09 Wed
| 2.23
| 2.24
| ###
| 2.21
| 1,126,124
| 1,261,258
| 36.2
| 36.2
| 0.2 |
2008-Jul-08 Tue
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| ###
| 2.25
| ###
| 2.24
| 2,163,640
| ###
| ###
| ###
| ### |
2008-Jul-04 Fri
| 2.21
| 2.27
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2008-Jul-03 Thu
| ###
| ###
| 2.21
| 2.22
|
|
| 23.0
| 23.0
| 0.2 |
2008-Jul-02 Wed
| 2.22
| 2.28
| 2.22
| 2.26
|
|
| 81.1
| 81.1
| ### |
2008-Jul-01 Tue
| 2.24
| 2.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-30 Mon
| 2.22
| 2.27
| ###
| 2.2
| 5,548,683
| 6,297,755
| ###
| ###
| 0.2 |
2008-Jun-27 Fri
| 2.26
| 2.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| 2.4
| ###
| ###
| 2,555,172
| ###
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| 2.23
| ###
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| 2.21
| 2,475,780
| 0
| 17.2
| 17.2
| 0.2 |
2008-Jun-23 Mon
| 2.28
| ###
| 2.28
| ###
| 2,228,883
| 2,540,926
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| 2.47
| 2.49
| ###
| 2.4
|
|
| 20.4
| 20.4
| ### |
2008-Jun-18 Wed
| 2.5
| 2.58
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
2008-Jun-17 Tue
| 2.44
| 2.55
| 2.41
| 2.46
| 2,999,249
| ###
| 71.0
| 71.0
| 0.2 |
2008-Jun-16 Mon
| 2.42
| 2.45
| ###
| 2.44
| 1,522,582
| ###
| 77.8
| 77.8
| 0.2 |
2008-Jun-13 Fri
| 2.4
| 2.44
| ###
| 2.4
|
|
| 72.2
| 72.2
| ### |
2008-Jun-12 Thu
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| ###
| ###
| 2.22
| ###
| 6,276,620
| 6,967,048
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 2.48
| 2.48
| ###
| 2.41
| 2,746,850
| ###
| 24.7
| 24.7
| 0.2 |
2008-Jun-06 Fri
| 2.58
| 2.59
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2008-Jun-05 Thu
| 2.53
| 2.55
| 2.45
| 2.5
|
|
| 36.0
| 36.0
| 0.2 |
2008-Jun-04 Wed
| 2.57
| 2.59
| 2.55
| 2.57
| 5,588,379
| ###
| ###
| ###
| ### |
2008-Jun-03 Tue
| ###
| ###
| 2.52
| 2.55
| 2,544,271
| 3,205,781
| 30.8
| 30.8
| 0.2 |
2008-Jun-02 Mon
| ###
| ###
| ###
| ###
| 2,755,785
| 0
| 30.9
| 30.9
| 0.0 |
2008-May-30 Fri
| ###
| 2.74
| ###
| 2.73
|
|
| ###
| ###
| ### |
2008-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2008-May-27 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2008-May-23 Fri
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-21 Wed
| 2.71
| 2.73
| ###
| 2.7
|
|
| 32.2
| 32.2
| 0.2 |
2008-May-20 Tue
| 2.71
| 2.8
| 2.71
| 2.76
|
|
| ###
| ###
| 0.2 |
2008-May-19 Mon
| 2.78
| 2.82
| ###
| 2.74
| 5,781,073
| ###
| ###
| ###
| 0.2 |
2008-May-16 Fri
| 2.76
| 2.86
| 2.74
| 2.81
| 3,628,347
| 10,159,371
| 77.0
| 77.0
| ### |
2008-May-15 Thu
| 2.75
| 2.79
| 2.73
| 2.78
|
|
| 71.3
| 71.3
| 0.2 |
2008-May-14 Wed
| 2.71
| 2.73
| ###
| 2.73
| 1,970,680
| 2,689,978
| ###
| ###
| ### |
2008-May-13 Tue
| 2.73
| 2.79
| 2.71
| 2.78
|
|
| 82.3
| 82.3
| 0.2 |
2008-May-12 Mon
| 2.72
| 2.76
| 2.71
| 2.73
| 1,365,451
| ###
| ###
| ###
| ### |
2008-May-09 Fri
| 2.7
| 2.75
| 2.7
| 2.74
|
|
| 74.1
| 74.1
| 0.2 |
2008-May-08 Thu
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-07 Wed
| ###
| 2.85
| ###
| ###
| 4,051,157
| ###
| ###
| ###
| 0.0 |
2008-May-06 Tue
| 2.58
| ###
| 2.48
| ###
| 3,298,224
| ###
| ###
| ###
| 0.0 |
2008-May-05 Mon
| ###
| ###
| 2.59
| ###
| 1,138,850
| ###
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| 2.56
| ###
| 2.52
| 2.59
| 1,890,975
| 2,382,628
| ###
| ###
| 0.2 |
2008-Apr-30 Wed
| ###
| ###
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
2008-Apr-29 Tue
| ###
| ###
| ###
| ###
| 2,060,657
| 0
| 28.8
| 28.8
| 0.0 |
2008-Apr-28 Mon
| ###
| 3.2
| ###
| ###
| 5,866,447
| ###
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| 2.73
| ###
| ###
| 5,938,649
| 8,106,255
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| 2.71
| 2.75
| ###
| 2.73
| 4,366,278
| ###
| ###
| ###
| ### |
2008-Apr-22 Tue
| ###
| 2.73
| ###
| 2.71
|
|
| 81.6
| 81.6
| ### |
2008-Apr-21 Mon
| ###
| 2.77
| ###
| 2.74
| 2,973,975
| 4,118,955
| ###
| ###
| 0.2 |
2008-Apr-18 Fri
| 2.53
| 2.58
| 2.48
| 2.56
| 1,352,985
| 3,423,052
| 78.3
| 78.3
| 0.2 |
2008-Apr-17 Thu
| 2.55
| 2.56
| 2.5
| 2.54
|
|
| 35.5
| 35.5
| ### |
2008-Apr-16 Wed
| 2.44
| 2.53
| 2.44
| 2.5
| 1,507,947
| 3,747,248
| ###
| ###
| 0.2 |
2008-Apr-15 Tue
| 2.43
| 2.47
| ###
| 2.43
| 2,265,049
| ###
| 65.5
| 65.5
| ### |
2008-Apr-14 Mon
| ###
| 2.43
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2008-Apr-11 Fri
| 2.4
| 2.47
| ###
| 2.44
|
|
| 81.4
| 81.4
| 0.2 |
2008-Apr-10 Thu
| 2.41
| 2.49
| ###
| 2.48
| 1,855,977
| ###
| 88.7
| 88.7
| 0.2 |
2008-Apr-09 Wed
| 2.58
| 2.58
| 2.4
| 2.48
| 2,441,250
| ###
| 12.1
| 12.1
| 0.2 |
2008-Apr-08 Tue
| 2.52
| 2.57
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2008-Apr-07 Mon
| 2.5
| ###
| 2.47
| 2.59
| 3,227,678
| 3,986,182
| ###
| ###
| 0.2 |
2008-Apr-04 Fri
| 2.53
| ###
| 2.53
| 2.59
| 4,614,976
| 5,837,944
| 77.4
| 77.4
| 0.2 |
2008-Apr-03 Thu
| 2.52
| 2.57
| 2.47
| 2.53
| 11,786,072
| ###
| 66.9
| 66.9
| ### |
2008-Apr-02 Wed
| ###
| 2.47
| ###
| 2.46
| 8,013,057
| 9,896,125
| ###
| ###
| 0.2 |
2008-Apr-01 Tue
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| 2.29
| ###
| 2.25
| ###
| 2,602,779
| 2,928,126
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
| 5,511,779
| 0
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| 2.25
| ###
| 2.24
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2008-Mar-26 Wed
| 2.28
| ###
| 2.24
| 2.28
|
|
| 61.5
| 61.5
| 0.2 |
2008-Mar-25 Tue
| ###
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| 2
| 6,516,251
| 0
| ###
| ###
| 0.1 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2008-Mar-18 Tue
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
| 2,040,286
| 0
| 34.5
| 34.5
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| ###
| ###
| 1,649,328
| 0
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| 2
|
|
| 38.8
| 38.8
| 0.1 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| ###
| 1,354,558
| 0
| 35.8
| 35.8
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| ###
| ###
| 2,914,874
| 0
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
| 1,845,021
| 0
| 30.0
| 30.0
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| 2.4
| 2.5
| 2.29
| ###
| 9,461,574
| ###
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
| 1,937,171
| 0
| 34.9
| 34.9
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| 2
| ###
| ###
| 2
| 2,752,976
| 0
| ###
| ###
| 0.1 |
2008-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
| 2,240,282
| 0
| 13.5
| 13.5
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
| 2,358,684
| 0
| 74.6
| 74.6
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
| 4,667,922
| 0
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2008-Feb-13 Wed
| ###
| 2.23
| ###
| ###
| 4,801,856
| ###
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
| 3,294,523
| 0
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
| 2,867,452
| 0
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
| 2,628,049
| 0
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| ###
| 2.2
| ###
| ###
| 6,365,070
| 7,001,577
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| 2.2
| 2.2
| ###
| ###
| 7,744,574
| ###
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| 2.29
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2008-Jan-31 Thu
| ###
| ###
| 2.24
| ###
| 5,142,725
| 5,759,852
| 29.6
| 29.6
| 0.0 |
2008-Jan-30 Wed
| 2.41
| 2.48
| ###
| ###
| 3,885,574
| ###
| 42.1
| 42.1
| 0.0 |
2008-Jan-29 Tue
| 2.4
| 2.44
| ###
| ###
| 3,285,478
| 4,008,283
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| 2.42
| ###
| 2.41
|
|
| 52.5
| 52.5
| 0.2 |
2008-Jan-24 Thu
| ###
| ###
| 2.27
| ###
| 5,934,381
| 6,735,522
| 33.0
| 33.0
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| ###
| 2.23
| 4,594,252
| 0
| 20.9
| 20.9
| ### |
2008-Jan-22 Tue
| 2.26
| 2.26
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2008-Jan-21 Mon
| ###
| 2.41
| ###
| ###
| 4,063,587
| 4,896,622
| 86.0
| 86.0
| 0.0 |
2008-Jan-18 Fri
| 2.41
| 2.48
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2008-Jan-17 Thu
| 2.44
| 2.45
| 2.4
| 2.42
| 5,373,371
| 13,030,424
| ###
| ###
| 0.2 |
2008-Jan-16 Wed
| 2.45
| 2.53
| 2.45
| 2.48
| 8,933,328
| 22,243,986
| ###
| ###
| 0.2 |
2008-Jan-15 Tue
| ###
| 2.45
| ###
| 2.43
| 3,598,976
| 4,408,745
| ###
| ###
| ### |
2008-Jan-14 Mon
| 2.28
| ###
| 2.27
| ###
| 8,130,856
| 9,228,521
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| 2.25
| 2.28
| 3,784,956
| 4,258,075
| 14.9
| 14.9
| 0.2 |
2008-Jan-10 Thu
| 2.41
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| 2.5
| 2.5
| 2.41
| 2.43
| 3,077,887
| ###
| 18.0
| 18.0
| ### |
2008-Jan-08 Tue
| 2.58
| ###
| 2.54
| 2.57
| 2,550,520
| ###
| 40.9
| 40.9
| ### |
2008-Jan-07 Mon
| 2.71
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| 2.84
| 2.86
| 2.79
| 2.83
|
|
| ###
| ###
| 0.2 |
2008-Jan-03 Thu
| 2.87
| ###
| 2.85
| 2.87
| 550,746
| ###
| ###
| ###
| ### |
2008-Jan-02 Wed
| ###
| ###
| 2.88
| ###
| 771,523
| ###
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
| 798,778
| 0
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| 3
|
|
| 74.0
| 74.0
| 0.2 |
2007-Dec-24 Mon
| ###
| 3
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2007-Dec-21 Fri
| 2.83
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| 2.82
| 2.86
| 2.8
| 2.84
| 4,493,781
| ###
| ###
| ###
| 0.2 |
2007-Dec-19 Wed
| ###
| ###
| 2.82
| 2.87
|
|
| 25.9
| 25.9
| ### |
2007-Dec-18 Tue
| ###
| ###
| 2.85
| 2.89
| 2,374,445
| 3,383,584
| ###
| ###
| ### |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
| 2,644,755
| 0
| 45.3
| 45.3
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
| 1,751,454
| 0
| 32.3
| 32.3
| 0.0 |
2007-Dec-13 Thu
| ###
| 3.2
| ###
| ###
| 2,860,086
| ###
| 38.2
| 38.2
| 0.0 |
2007-Dec-12 Wed
| 3.23
| 3.24
| ###
| ###
| 4,722,682
| 7,650,744
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| 3.22
| 3.25
| 9,351,154
| 15,055,357
| ###
| ###
| 0.2 |
2007-Dec-10 Mon
| ###
| 3.42
| ###
| ###
| 6,321,758
| ###
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| 3.27
| ###
| 2,857,444
| 4,671,920
| 66.5
| 66.5
| 0.0 |
2007-Dec-05 Wed
| 3.22
| 3.28
| 3.21
| 3.27
|
|
| 80.5
| 80.5
| ### |
2007-Dec-04 Tue
| 3.29
| 3.29
| 3.22
| 3.26
|
|
| 29.0
| 29.0
| 0.2 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
| 1,667,472
| 0
| 31.1
| 31.1
| 0.0 |
2007-Nov-30 Fri
| 3.4
| 3.4
| ###
| ###
| 5,786,084
| 9,836,342
| 27.0
| 27.0
| 0.0 |
2007-Nov-29 Thu
| ###
| 3.48
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Nov-28 Wed
| 3.23
| 3.28
| ###
| 3.26
| 5,558,855
| 9,116,522
| ###
| ###
| 0.2 |
2007-Nov-27 Tue
| ###
| 3.4
| 3.28
| ###
| 5,159,352
| ###
| 31.8
| 31.8
| 0.0 |
2007-Nov-26 Mon
| 3.41
| 3.54
| 3.41
| 3.5
| 2,170,026
| 7,540,840
| ###
| ###
| 0.3 |
2007-Nov-23 Fri
| 3.4
| 3.4
| ###
| 3.4
| 2,168,727
| ###
| ###
| ###
| 0.2 |
2007-Nov-22 Thu
| 3.43
| 3.44
| ###
| 3.41
| 3,887,525
| 6,686,543
| 42.3
| 42.3
| ### |
2007-Nov-21 Wed
| 3.51
| 3.56
| 3.47
| 3.47
|
|
| 34.2
| 34.2
| 0.2 |
2007-Nov-20 Tue
| 3.56
| 3.56
| 3.5
| 3.53
|
|
| 31.3
| 31.3
| 0.3 |
2007-Nov-19 Mon
| 3.58
| ###
| 3.54
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| 3.59
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2007-Nov-13 Tue
| 3.56
| 3.57
| 3.5
| 3.56
|
|
| 67.6
| 67.6
| 0.3 |
2007-Nov-12 Mon
| ###
| ###
| 3.56
| 3.59
|
|
| ###
| ###
| ### |
2007-Nov-09 Fri
| 3.7
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| 3.7
| 3.74
| 3.59
| ###
| 1,951,981
| ###
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| 3.83
| 3.88
| 3.75
| 3.8
| 1,737,429
| ###
| ###
| ###
| ### |
2007-Nov-06 Tue
| 3.8
| 3.84
| 3.74
| 3.81
|
|
| ###
| ###
| 0.3 |
2007-Nov-05 Mon
| ###
| ###
| 3.75
| 3.8
| 1,029,225
| ###
| ###
| ###
| ### |
2007-Nov-02 Fri
| 4
| ###
| ###
| 4
| 859,841
| 0
| 61.3
| 61.3
| 0.3 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 58.6
| 58.6
| 0.0 |
2007-Oct-31 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2007-Oct-30 Tue
| 4.2
| 4.29
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2007-Oct-29 Mon
| ###
| 4.2
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2007-Oct-26 Fri
| ###
| 4.22
| ###
| ###
| 3,921,249
| ###
| 29.8
| 29.8
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
| 925,321
| 0
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
| 2,186,589
| 0
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| ###
| 4.27
| ###
| 4.21
|
|
| 74.9
| 74.9
| ### |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| 4
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
| 1,984,725
| 0
| 73.1
| 73.1
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| 3.85
| 3.87
|
|
| ###
| ###
| ### |
2007-Oct-01 Mon
| ###
| ###
| 3.89
| ###
| 1,160,287
| 2,256,758
| 25.9
| 25.9
| 0.0 |
2007-Sep-28 Fri
| 3.85
| ###
| 3.83
| ###
| 2,199,580
| ###
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| 3.75
| 3.85
| 3.72
| 3.78
|
|
| 68.6
| 68.6
| 0.3 |
2007-Sep-26 Wed
| 3.74
| 3.75
| 3.7
| 3.7
| 1,617,321
| 6,024,520
| ###
| ###
| 0.3 |
2007-Sep-25 Tue
| 3.75
| 3.78
| 3.73
| 3.74
| 2,296,323
| ###
| ###
| ###
| 0.3 |
2007-Sep-24 Mon
| ###
| 3.79
| ###
| 3.75
| 1,733,627
| 3,285,223
| ###
| ###
| 0.3 |
2007-Sep-21 Fri
| ###
| ###
| 3.57
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2007-Sep-20 Thu
| 3.57
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2007-Sep-18 Tue
| 3.48
| 3.5
| 3.45
| 3.46
| 3,077,249
| 10,693,440
| 43.7
| 43.7
| 0.2 |
2007-Sep-17 Mon
| ###
| ###
| 3.56
| 3.58
| 3,030,541
| ###
| ###
| ###
| 0.3 |
2007-Sep-14 Fri
| 3.74
| 3.75
| ###
| 3.72
|
|
| 25.7
| 25.7
| 0.3 |
2007-Sep-13 Thu
| ###
| 3.7
| ###
| 3.7
| 2,505,170
| ###
| 81.2
| 81.2
| 0.3 |
2007-Sep-12 Wed
| 3.7
| 3.7
| ###
| ###
| 2,899,824
| 5,364,674
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
| 1,547,754
| 0
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| 3.7
| ###
| ###
| 1,194,386
| ###
| 29.0
| 29.0
| 0.0 |
2007-Sep-07 Fri
| 3.75
| 3.76
| 3.72
| 3.74
|
|
| 31.0
| 31.0
| 0.3 |
2007-Sep-06 Thu
| 3.76
| 3.8
| 3.73
| 3.75
| 2,131,142
| 8,023,749
| ###
| ###
| 0.3 |
2007-Sep-05 Wed
| 3.81
| ###
| 3.76
| 3.76
| 2,993,244
| ###
| 27.3
| 27.3
| 0.3 |
2007-Sep-04 Tue
| 3.83
| 3.83
| 3.76
| 3.78
| 1,769,159
| 6,713,958
| 24.8
| 24.8
| 0.3 |
2007-Sep-03 Mon
| 3.71
| 3.88
| 3.71
| 3.86
| 3,778,245
| ###
| ###
| ###
| 0.3 |
2007-Aug-31 Fri
| ###
| 3.74
| 3.58
| 3.7
|
|
| 66.6
| 66.6
| 0.3 |
2007-Aug-30 Thu
| ###
| ###
| 3.59
| ###
| 3,240,588
| 5,816,855
| 72.4
| 72.4
| 0.0 |
2007-Aug-29 Wed
| 3.44
| 3.59
| 3.41
| 3.53
|
|
| ###
| ###
| 0.3 |
2007-Aug-28 Tue
| 3.5
| ###
| 3.5
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2007-Aug-27 Mon
| 3.49
| 3.57
| 3.42
| 3.5
|
|
| ###
| ###
| 0.3 |
2007-Aug-24 Fri
| 3.4
| 3.55
| ###
| 3.41
| 1,888,327
| 3,351,780
| 71.2
| 71.2
| ### |
2007-Aug-23 Thu
| ###
| 3.5
| ###
| 3.45
|
|
| 79.8
| 79.8
| ### |
2007-Aug-22 Wed
| 3.28
| ###
| 3.23
| 3.29
|
|
| ###
| ###
| ### |
2007-Aug-21 Tue
| 3.22
| ###
| 3.22
| ###
| 1,595,280
| ###
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| ###
| 3.29
| ###
| 3.27
| 2,883,844
| 4,743,923
| 72.8
| 72.8
| ### |
2007-Aug-17 Fri
| 3.26
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2007-Aug-16 Thu
| 3.23
| 3.29
| ###
| 3.2
|
|
| 55.5
| 55.5
| 0.2 |
2007-Aug-15 Wed
| ###
| ###
| 3.22
| 3.24
|
|
| 50.3
| 50.3
| ### |
2007-Aug-14 Tue
| 3.43
| 3.47
| ###
| 3.4
| 1,786,151
| 3,098,971
| 45.8
| 45.8
| 0.2 |
2007-Aug-13 Mon
| ###
| 3.5
| ###
| 3.46
| 2,761,878
| 4,833,286
| ###
| ###
| 0.2 |
2007-Aug-10 Fri
| ###
| ###
| 3.43
| 3.49
|
|
| ###
| ###
| ### |
2007-Aug-09 Thu
| ###
| 3.7
| ###
| 3.7
| 4,296,554
| 7,948,624
| ###
| ###
| 0.3 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
| 2,355,146
| 0
| 61.2
| 61.2
| 0.0 |
2007-Aug-07 Tue
| 3.56
| ###
| 3.51
| 3.58
|
|
| ###
| ###
| 0.3 |
2007-Aug-06 Mon
| 3.59
| ###
| 3.58
| ###
| 1,283,927
| 2,298,229
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2007-Aug-02 Thu
| ###
| 3.71
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2007-Aug-01 Wed
| 3.73
| 3.75
| ###
| ###
|
|
| 50.1
| 50.1
| 0.0 |
2007-Jul-31 Tue
| ###
| 3.75
| ###
| 3.74
| 2,943,375
| 5,518,828
| 76.4
| 76.4
| 0.3 |
2007-Jul-30 Mon
| ###
| 3.74
| ###
| 3.72
| 4,560,624
| ###
| ###
| ###
| 0.3 |
2007-Jul-27 Fri
| 3.77
| 3.83
| 3.74
| 3.74
|
|
| 35.4
| 35.4
| 0.3 |
2007-Jul-26 Thu
| 3.86
| ###
| 3.83
| 3.85
|
|
| ###
| ###
| 0.3 |
2007-Jul-25 Wed
| 3.85
| ###
| 3.84
| 3.89
|
|
| 76.3
| 76.3
| 0.3 |
2007-Jul-24 Tue
| 3.84
| ###
| 3.82
| 3.88
| 1,875,120
| 3,581,479
| 73.5
| 73.5
| 0.3 |
2007-Jul-23 Mon
| ###
| ###
| 3.89
| ###
| 1,399,472
| 2,721,973
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| 4
| 1,688,658
| 0
| ###
| ###
| 0.3 |
2007-Jul-18 Wed
| ###
| ###
| 3.87
| 3.88
| 1,243,158
| ###
| ###
| ###
| 0.3 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 1,727,289
| 0
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 1,461,551
| 0
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| 3.85
| ###
| 3.85
| ###
| 1,800,979
| 3,466,884
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| 3.77
| 3.83
| 3.75
| 3.83
|
|
| ###
| ###
| ### |
2007-Jul-11 Wed
| 3.76
| 3.86
| 3.76
| 3.8
| 806,872
| 3,074,182
| ###
| ###
| ### |
2007-Jul-10 Tue
| 3.83
| 3.83
| 3.79
| 3.81
|
|
| 36.0
| 36.0
| 0.3 |
2007-Jul-09 Mon
| 3.88
| 3.88
| 3.79
| 3.84
| 1,657,151
| 6,355,174
| 30.9
| 30.9
| 0.3 |
2007-Jul-06 Fri
| ###
| ###
| 3.82
| 3.89
|
|
| ###
| ###
| 0.3 |
2007-Jul-05 Thu
| 3.85
| ###
| 3.85
| ###
| 1,851,142
| 3,563,448
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 3.85
| 3.87
| 3.81
| 3.84
|
|
| 42.0
| 42.0
| 0.3 |
2007-Jul-03 Tue
| 3.7
| 3.82
| 3.7
| 3.8
|
|
| 88.3
| 88.3
| ### |
2007-Jul-02 Mon
| 3.7
| 3.75
| ###
| 3.71
| 2,201,422
| ###
| 69.2
| 69.2
| ### |
2007-Jun-29 Fri
| ###
| 3.76
| ###
| 3.71
|
|
| ###
| ###
| ### |
2007-Jun-28 Thu
| ###
| 3.73
| ###
| 3.7
| 1,698,240
| ###
| ###
| ###
| 0.3 |
2007-Jun-27 Wed
| 3.74
| 3.77
| ###
| 3.7
| 4,586,689
| ###
| 43.5
| 43.5
| 0.3 |
2007-Jun-26 Tue
| 3.79
| 3.83
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-Jun-25 Mon
| 3.85
| 3.85
| 3.75
| 3.77
| 2,005,784
| 7,621,979
| ###
| ###
| ### |
2007-Jun-22 Fri
| 3.87
| ###
| 3.85
| 3.88
|
|
| 64.7
| 64.7
| 0.3 |
2007-Jun-21 Thu
| ###
| ###
| 3.86
| 3.89
|
|
| ###
| ###
| 0.3 |
2007-Jun-20 Wed
| 3.84
| 3.89
| 3.83
| 3.87
| 1,461,426
| ###
| 66.6
| 66.6
| ### |
2007-Jun-19 Tue
| ###
| ###
| 3.83
| 3.88
| 2,048,725
| ###
| 36.2
| 36.2
| 0.3 |
2007-Jun-18 Mon
| ###
| 4
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| 3.82
| 3.84
|
|
| 19.0
| 19.0
| 0.3 |
2007-Jun-14 Thu
| 3.82
| 3.86
| 3.8
| 3.86
|
|
| ###
| ###
| 0.3 |
2007-Jun-13 Wed
| 3.79
| 3.82
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2007-Jun-12 Tue
| 3.75
| 3.83
| 3.75
| 3.8
| 2,042,947
| ###
| ###
| ###
| ### |
2007-Jun-08 Fri
| 3.82
| 3.85
| 3.75
| 3.77
| 2,226,976
| ###
| ###
| ###
| ### |
2007-Jun-07 Thu
| 3.87
| 3.89
| 3.82
| 3.88
|
|
| 62.6
| 62.6
| 0.3 |
2007-Jun-06 Wed
| ###
| ###
| 3.85
| ###
| 1,056,955
| ###
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
| 1,028,021
| 0
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| 3.76
| 3.89
| 1,714,259
| ###
| 27.6
| 27.6
| 0.3 |
2007-May-31 Thu
| ###
| ###
| 3.87
| ###
| 1,669,526
| ###
| 68.7
| 68.7
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
| 815,848
| 0
| 76.1
| 76.1
| 0.0 |
2007-May-28 Mon
| 4
| 4
| ###
| ###
| 1,380,925
| 2,761,850
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| 4
| ###
| ###
| 1,569,286
| 3,138,572
| 74.1
| 74.1
| 0.0 |
2007-May-23 Wed
| 3.87
| ###
| 3.87
| 3.89
|
|
| ###
| ###
| 0.3 |
2007-May-22 Tue
| 3.86
| 3.86
| 3.84
| 3.85
|
|
| 39.6
| 39.6
| 0.3 |
2007-May-21 Mon
| 3.86
| 3.87
| 3.83
| 3.86
|
|
| ###
| ###
| 0.3 |
2007-May-18 Fri
| 3.86
| 3.87
| 3.85
| 3.85
| 5,065,875
| 19,554,277
| ###
| ###
| 0.3 |
2007-May-17 Thu
| 3.85
| 3.86
| 3.81
| 3.85
|
|
| 65.4
| 65.4
| 0.3 |
2007-May-16 Wed
| 3.79
| 3.87
| 3.79
| 3.83
|
|
| ###
| ###
| ### |
2007-May-15 Tue
| 3.83
| 3.83
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-May-14 Mon
| 3.84
| 3.87
| 3.84
| 3.86
| 1,103,122
| ###
| 72.1
| 72.1
| 0.3 |
2007-May-11 Fri
| 3.87
| 3.88
| 3.82
| 3.84
| 1,708,086
| ###
| ###
| ###
| 0.3 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
| 2,282,647
| 0
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2007-May-07 Mon
| 4
| ###
| ###
| ###
| 2,004,783
| 0
| 70.8
| 70.8
| 0.0 |
2007-May-04 Fri
| 3.86
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| 3.86
| 3.89
| 3.85
| 3.87
| 766,054
| 2,964,628
| 65.4
| 65.4
| ### |
2007-May-02 Wed
| 3.88
| 3.89
| 3.8
| 3.84
| 2,318,828
| ###
| ###
| ###
| 0.3 |
2007-May-01 Tue
| 3.86
| 3.87
| 3.8
| 3.82
| 1,841,746
| ###
| 35.6
| 35.6
| 0.3 |
2007-Apr-30 Mon
| 3.82
| 3.86
| 3.78
| 3.85
|
|
| 72.1
| 72.1
| 0.3 |
2007-Apr-27 Fri
| 3.77
| 3.78
| 3.73
| 3.74
|
|
| 33.6
| 33.6
| 0.3 |
2007-Apr-26 Thu
| 3.86
| 3.86
| 3.78
| 3.79
|
|
| 23.8
| 23.8
| ### |
2007-Apr-24 Tue
| 3.84
| ###
| 3.8
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2007-Apr-23 Mon
| 3.7
| 3.77
| 3.7
| 3.76
| 2,704,550
| ###
| 82.2
| 82.2
| 0.3 |
2007-Apr-20 Fri
| ###
| 3.7
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2007-Apr-19 Thu
| 3.77
| 3.77
| ###
| 3.7
|
|
| 29.3
| 29.3
| 0.3 |
2007-Apr-18 Wed
| 3.79
| 3.8
| 3.76
| 3.78
|
|
| 35.4
| 35.4
| 0.3 |
2007-Apr-17 Tue
| 3.84
| 3.85
| 3.79
| 3.8
| 3,328,525
| ###
| 37.9
| 37.9
| ### |
2007-Apr-16 Mon
| 3.72
| 3.78
| 3.72
| 3.76
|
|
| ###
| ###
| 0.3 |
2007-Apr-13 Fri
| 3.76
| 3.77
| 3.7
| 3.71
|
|
| 25.7
| 25.7
| ### |
2007-Apr-12 Thu
| ###
| 3.72
| ###
| 3.72
| 547,128
| 1,017,658
| 75.8
| 75.8
| 0.3 |
2007-Apr-11 Wed
| ###
| 3.71
| ###
| 3.7
|
|
| 75.9
| 75.9
| 0.3 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 3.7
| 3.7
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2007-Apr-04 Wed
| 3.73
| 3.74
| 3.71
| 3.73
| 2,350,586
| ###
| 62.8
| 62.8
| ### |
2007-Apr-03 Tue
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| 3.59
| 3.59
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
| 1,553,650
| 0
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| 3.57
| 3.58
| 2,407,120
| ###
| ###
| ###
| 0.3 |
2007-Mar-27 Tue
| ###
| ###
| 3.58
| ###
| 2,130,981
| 3,814,455
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| 3.55
| 3.59
| 3.55
| 3.58
|
|
| 72.9
| 72.9
| 0.3 |
2007-Mar-22 Thu
| 3.52
| 3.53
| 3.5
| 3.52
| 7,364,920
| ###
| ###
| ###
| ### |
2007-Mar-21 Wed
| 3.51
| 3.51
| 3.45
| 3.47
|
|
| 29.7
| 29.7
| 0.2 |
2007-Mar-20 Tue
| 3.43
| 3.47
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
| 826,079
| 0
| 72.6
| 72.6
| 0.0 |
2007-Mar-16 Fri
| 3.41
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| 3.44
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
| 4,353,655
| 0
| 73.7
| 73.7
| 0.0 |
2007-Mar-13 Tue
| 3.51
| 3.51
| 3.43
| 3.45
|
|
| 22.9
| 22.9
| ### |
2007-Mar-12 Mon
| 3.52
| 3.53
| 3.49
| 3.51
|
|
| 28.6
| 28.6
| ### |
2007-Mar-09 Fri
| 3.54
| 3.54
| 3.5
| 3.52
|
|
| ###
| ###
| ### |
2007-Mar-08 Thu
| 3.5
| 3.53
| 3.47
| 3.49
| 2,539,778
| 8,889,223
| 35.1
| 35.1
| ### |
2007-Mar-07 Wed
| 3.47
| 3.51
| 3.44
| 3.51
| 3,296,124
| ###
| ###
| ###
| ### |
2007-Mar-06 Tue
| 3.29
| 3.42
| 3.26
| 3.4
|
|
| 80.4
| 80.4
| 0.2 |
2007-Mar-05 Mon
| 3.43
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| 3.4
| 3.51
| ###
| 3.48
|
|
| 86.4
| 86.4
| 0.2 |
2007-Mar-01 Thu
| 3.5
| 3.53
| 3.4
| 3.45
|
|
| 28.1
| 28.1
| ### |
2007-Feb-28 Wed
| 3.53
| 3.54
| ###
| 3.52
|
|
| ###
| ###
| ### |
2007-Feb-27 Tue
| 3.74
| 3.76
| 3.72
| 3.73
| 1,473,145
| ###
| 42.7
| 42.7
| ### |
2007-Feb-26 Mon
| 3.75
| 3.77
| 3.71
| 3.74
|
|
| ###
| ###
| 0.3 |
2007-Feb-23 Fri
| 3.73
| 3.76
| 3.73
| 3.74
|
|
| 67.4
| 67.4
| 0.3 |
2007-Feb-22 Thu
| 3.73
| 3.77
| 3.71
| 3.72
| 2,926,158
| ###
| ###
| ###
| 0.3 |
2007-Feb-21 Wed
| 3.75
| 3.76
| ###
| 3.7
| 839,555
| ###
| 29.0
| 29.0
| 0.3 |
2007-Feb-20 Tue
| ###
| 3.76
| ###
| 3.74
| 1,237,858
| 2,327,173
| 82.8
| 82.8
| 0.3 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| 3.59
| ###
| 2,350,170
| 4,218,555
| 69.8
| 69.8
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| 3.55
| 3.58
| 373,559
| ###
| 30.0
| 30.0
| 0.3 |
2007-Feb-14 Wed
| 3.59
| ###
| 3.57
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| 3.57
| ###
| 2,297,183
| 4,100,471
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| 3.59
| 3.59
| 3.56
| 3.58
| 2,721,149
| ###
| ###
| ###
| 0.3 |
2007-Feb-08 Thu
| ###
| ###
| 3.53
| 3.57
|
|
| ###
| ###
| 0.3 |
2007-Feb-07 Wed
| ###
| ###
| 3.58
| ###
| 2,093,182
| ###
| 71.3
| 71.3
| 0.0 |
2007-Feb-06 Tue
| 3.57
| 3.57
| 3.51
| 3.53
| 1,992,383
| ###
| ###
| ###
| 0.3 |
2007-Feb-05 Mon
| 3.52
| 3.53
| 3.5
| 3.53
| 1,919,853
| 6,748,283
| ###
| ###
| 0.3 |
2007-Feb-02 Fri
| 3.5
| 3.55
| 3.49
| 3.52
| 5,892,572
| 20,741,853
| 71.0
| 71.0
| ### |
2007-Feb-01 Thu
| 3.52
| 3.52
| 3.49
| 3.52
|
|
| ###
| ###
| ### |
2007-Jan-31 Wed
| 3.46
| 3.58
| 3.45
| 3.48
|
|
| ###
| ###
| 0.2 |
2007-Jan-30 Tue
| 3.44
| 3.49
| 3.44
| 3.45
| 1,608,547
| ###
| ###
| ###
| ### |
2007-Jan-29 Mon
| 3.48
| 3.48
| 3.41
| 3.44
| 5,712,041
| 19,677,981
| ###
| ###
| 0.2 |
2007-Jan-25 Thu
| 3.45
| 3.48
| 3.42
| 3.48
| 4,654,655
| 16,058,559
| 75.5
| 75.5
| 0.2 |
2007-Jan-24 Wed
| 3.46
| 3.49
| 3.42
| 3.46
| 2,299,788
| ###
| ###
| ###
| 0.2 |
2007-Jan-23 Tue
| 3.41
| 3.45
| 3.4
| 3.43
|
|
| 71.5
| 71.5
| 0.2 |
2007-Jan-22 Mon
| 3.42
| 3.42
| ###
| 3.41
| 3,859,183
| ###
| 34.7
| 34.7
| ### |
2007-Jan-19 Fri
| ###
| 3.41
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Jan-18 Thu
| ###
| 3.4
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| 3.26
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| 3.42
| ###
| ###
| 1,578,281
| ###
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2007-Jan-05 Fri
| ###
| 3.42
| ###
| ###
| 1,378,989
| 2,358,071
| 69.0
| 69.0
| 0.0 |
2007-Jan-04 Thu
| 3.46
| 3.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| 3.49
| 3.52
| 3.48
| 3.5
| 4,199,285
| ###
| 72.4
| 72.4
| 0.3 |
2007-Jan-02 Tue
| 3.48
| 3.48
| 3.44
| 3.44
| 267,972
| 927,183
| 21.3
| 21.3
| 0.2 |
2006-Dec-29 Fri
| 3.41
| 3.46
| 3.41
| 3.46
|
|
| 77.1
| 77.1
| 0.2 |
2006-Dec-28 Thu
| 3.49
| 3.49
| 3.43
| 3.45
|
|
| 18.5
| 18.5
| ### |
2006-Dec-27 Wed
| ###
| 3.45
| ###
| 3.45
|
|
| 84.4
| 84.4
| ### |
2006-Dec-22 Fri
| ###
| 3.45
| ###
| 3.4
| 738,720
| ###
| ###
| ###
| 0.2 |
2006-Dec-21 Thu
| 3.44
| 3.45
| ###
| ###
| 5,942,887
| 10,251,480
| 24.1
| 24.1
| 0.0 |
2006-Dec-20 Wed
| 3.5
| 3.51
| 3.47
| 3.48
| 5,136,170
| ###
| ###
| ###
| 0.2 |
2006-Dec-19 Tue
| 3.52
| 3.54
| 3.51
| 3.52
| 5,272,785
| ###
| 70.7
| 70.7
| ### |
2006-Dec-18 Mon
| 3.5
| 3.5
| 3.47
| 3.5
| 3,892,025
| ###
| 66.3
| 66.3
| 0.3 |
2006-Dec-15 Fri
| 3.46
| 3.48
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2006-Dec-14 Thu
| 3.49
| 3.5
| 3.44
| 3.47
|
|
| 24.8
| 24.8
| 0.2 |
2006-Dec-13 Wed
| 3.44
| 3.55
| 3.44
| 3.51
|
|
| ###
| ###
| ### |
2006-Dec-12 Tue
| ###
| 3.4
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2006-Dec-11 Mon
| 3.28
| 3.4
| 3.28
| ###
| 2,862,677
| 9,561,341
| 79.0
| 79.0
| 0.0 |
2006-Dec-08 Fri
| 3.24
| 3.26
| 3.24
| 3.24
| 4,368,557
| ###
| ###
| ###
| ### |
2006-Dec-07 Thu
| 3.24
| 3.27
| 3.23
| 3.25
| 4,919,652
| ###
| 71.0
| 71.0
| 0.2 |
2006-Dec-06 Wed
| 3.28
| 3.28
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2006-Dec-05 Tue
| ###
| 3.27
| ###
| 3.25
| 9,563,755
| ###
| ###
| ###
| 0.2 |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| 3
| ###
| 12,385,123
| 18,577,684
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
| 12,431,741
| 0
| 69.3
| 69.3
| 0.0 |
2006-Nov-28 Tue
| 2.8
| 2.88
| 2.8
| 2.85
| 5,305,942
| 15,068,875
| ###
| ###
| ### |
2006-Nov-27 Mon
| 2.8
| 2.84
| 2.8
| 2.83
|
|
| 76.3
| 76.3
| 0.2 |
2006-Nov-24 Fri
| 2.81
| 2.82
| 2.77
| 2.81
|
|
| ###
| ###
| ### |
2006-Nov-23 Thu
| 2.77
| 2.8
| 2.77
| 2.8
| 1,711,244
| ###
| ###
| ###
| 0.2 |
2006-Nov-22 Wed
| 2.77
| 2.82
| 2.75
| 2.82
| 1,761,674
| ###
| ###
| ###
| ### |
2006-Nov-21 Tue
| 2.77
| 2.8
| 2.73
| 2.78
| 6,055,378
| 16,743,120
| ###
| ###
| 0.2 |
2006-Nov-20 Mon
| 2.79
| 2.79
| 2.74
| 2.77
| 1,493,457
| ###
| 40.7
| 40.7
| 0.2 |
2006-Nov-17 Fri
| 2.74
| 2.85
| 2.7
| 2.8
| 1,878,784
| 5,213,625
| 84.0
| 84.0
| 0.2 |
2006-Nov-16 Thu
| 2.72
| 2.74
| 2.71
| 2.74
| 1,384,086
| ###
| ###
| ###
| 0.2 |
2006-Nov-15 Wed
| 2.76
| 2.76
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2006-Nov-14 Tue
| 2.76
| 2.8
| 2.76
| 2.78
|
|
| 72.4
| 72.4
| 0.2 |
2006-Nov-13 Mon
| 2.75
| 2.76
| 2.71
| 2.76
| 5,274,142
| 14,424,778
| 74.4
| 74.4
| 0.2 |
2006-Nov-10 Fri
| 2.83
| 2.85
| 2.81
| 2.84
|
|
| 63.5
| 63.5
| 0.2 |
2006-Nov-09 Thu
| 2.76
| 2.81
| 2.7
| 2.78
| 3,144,453
| ###
| 77.4
| 77.4
| 0.2 |
2006-Nov-08 Wed
| 2.78
| 2.8
| 2.73
| 2.79
| 23,276,546
| 64,359,649
| 72.9
| 72.9
| ### |
2006-Nov-07 Tue
| 2.82
| 2.84
| 2.81
| 2.83
|
|
| 70.5
| 70.5
| 0.2 |
2006-Nov-06 Mon
| 2.77
| 2.82
| 2.77
| 2.81
|
|
| 76.8
| 76.8
| ### |
2006-Nov-03 Fri
| 2.8
| 2.8
| 2.74
| 2.78
|
|
| ###
| ###
| 0.2 |
2006-Nov-02 Thu
| 2.73
| 2.77
| 2.73
| 2.75
|
|
| 71.0
| 71.0
| ### |
2006-Nov-01 Wed
| 2.71
| 2.75
| 2.71
| 2.73
| 2,020,527
| ###
| 71.4
| 71.4
| ### |
2006-Oct-31 Tue
| 2.73
| 2.73
| 2.7
| 2.72
| 1,449,921
| ###
| 34.6
| 34.6
| 0.2 |
2006-Oct-30 Mon
| 2.74
| 2.76
| 2.7
| 2.74
| 3,184,073
| ###
| ###
| ###
| 0.2 |
2006-Oct-27 Fri
| 2.81
| 2.82
| 2.76
| 2.79
|
|
| 29.4
| 29.4
| ### |
2006-Oct-26 Thu
| 2.81
| 2.85
| 2.79
| 2.81
|
|
| 65.2
| 65.2
| ### |
2006-Oct-25 Wed
| ###
| 2.74
| ###
| 2.7
| 4,495,756
| 6,159,185
| ###
| ###
| 0.2 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
| 1,426,758
| 0
| 33.1
| 33.1
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| 2.55
| ###
| 2.55
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2006-Oct-17 Tue
| 2.58
| 2.58
| 2.53
| 2.55
| 8,408,948
| ###
| ###
| ###
| 0.2 |
2006-Oct-16 Mon
| ###
| ###
| 2.56
| 2.59
|
|
| 30.2
| 30.2
| 0.2 |
2006-Oct-13 Fri
| 2.57
| 2.57
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2006-Oct-12 Thu
| 2.51
| 2.59
| 2.51
| 2.56
|
|
| 82.5
| 82.5
| 0.2 |
2006-Oct-11 Wed
| 2.51
| 2.55
| 2.5
| 2.51
|
|
| 61.7
| 61.7
| ### |
2006-Oct-10 Tue
| 2.43
| 2.54
| 2.42
| 2.51
| 1,078,284
| 2,674,144
| 88.1
| 88.1
| ### |
2006-Oct-09 Mon
| ###
| 2.45
| ###
| 2.43
|
|
| ###
| ###
| ### |
2006-Oct-06 Fri
| ###
| 2.4
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Oct-05 Thu
| ###
| 2.42
| ###
| ###
| 1,889,225
| ###
| 73.7
| 73.7
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
| 2,959,680
| 0
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
| 338,888
| 0
| 63.4
| 63.4
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
| 3,339,147
| 0
| 60.7
| 60.7
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| 2.29
| ###
| 1,365,582
| ###
| 21.5
| 21.5
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2006-Sep-26 Tue
| 2.29
| ###
| 2.28
| ###
| 2,372,870
| 2,705,071
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| 2.28
| ###
| 1,122,189
| ###
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| 2.28
| ###
| 2.27
| 2.28
| 5,941,976
| 6,744,142
| ###
| ###
| 0.2 |
2006-Sep-21 Thu
| ###
| ###
| 2.28
| 2.29
| 13,737,971
| 15,661,286
| ###
| ###
| ### |
2006-Sep-20 Wed
| 2.29
| ###
| 2.27
| 2.28
| 1,911,827
| 2,169,923
| ###
| ###
| 0.2 |
2006-Sep-19 Tue
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2006-Sep-18 Mon
| 2.28
| ###
| 2.25
| 2.29
|
|
| 70.7
| 70.7
| ### |
2006-Sep-15 Fri
| 2.27
| ###
| 2.26
| 2.26
| 554,671
| 626,778
| 29.2
| 29.2
| ### |
2006-Sep-14 Thu
| ###
| ###
| 2.28
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2006-Sep-13 Wed
| 2.27
| ###
| 2.26
| ###
| 713,242
| ###
| 78.3
| 78.3
| 0.0 |
2006-Sep-12 Tue
| 2.27
| 2.27
| 2.24
| 2.27
| 2,205,222
| 4,972,775
| ###
| ###
| 0.2 |
2006-Sep-11 Mon
| 2.28
| ###
| 2.26
| 2.26
|
|
| 40.7
| 40.7
| ### |
2006-Sep-08 Fri
| 2.25
| ###
| 2.25
| ###
| 2,397,784
| ###
| 86.8
| 86.8
| 0.0 |
2006-Sep-07 Thu
| 2.29
| ###
| 2.28
| 2.29
| 3,360,949
| 3,831,481
| 65.2
| 65.2
| ### |
2006-Sep-06 Wed
| 2.29
| ###
| 2.29
| ###
| 4,097,445
| 4,691,574
| 83.1
| 83.1
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| 2.29
| ###
| 3,040,029
| ###
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
| 2,905,986
| 0
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| 2.26
| ###
| 2.26
| 2.27
|
|
| 72.3
| 72.3
| 0.2 |
2006-Aug-31 Thu
| ###
| ###
| 2.29
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| 2.27
| ###
| 3,708,642
| ###
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2006-Aug-28 Mon
| 2.26
| ###
| 2.22
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| 2
| ###
| 2
| ###
| 1,277,457
| 1,277,457
| 87.1
| 87.1
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| 2
| ###
| 927,855
| 927,855
| 70.1
| 70.1
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| 1.985
|
|
| ###
| ###
| ### |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| 1.985
| 2
| 1.985
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2006-Aug-17 Thu
| ###
| 2
| ###
| 2
| 614,447
| 614,447
| 71.1
| 71.1
| 0.1 |
2006-Aug-16 Wed
| 1.985
| ###
| 1.955
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2006-Aug-15 Tue
| 1.925
| 1.975
| ###
| ###
| 567,686
| 560,589
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
| 327,977
| 0
| 68.2
| 68.2
| 0.0 |
2006-Aug-11 Fri
| ###
| 1.985
| ###
| 1.975
|
|
| ###
| ###
| ### |
2006-Aug-10 Thu
| 1.925
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2006-Aug-09 Wed
| ###
| 1.975
| ###
| 1.955
| 1,384,529
| 1,367,222
| ###
| ###
| ### |
2006-Aug-08 Tue
| ###
| 1.985
| ###
| ###
| 888,827
| ###
| 78.5
| 78.5
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| 1.945
| 736,052
| 0
| ###
| ###
| 0.1 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
| 513,252
| 0
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| ###
| 1.925
| 1.875
| 1.88
|
|
| 17.8
| 17.8
| 0.1 |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
| 372,049
| 0
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| 1.885
| ###
| 787,480
| ###
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| 1.83
| 1.88
| 1.83
| 1.88
| 604,521
| 1,121,386
| 84.0
| 84.0
| 0.1 |
2006-Jul-26 Wed
| 1.88
| 1.88
| 1.845
| 1.845
|
|
| 24.9
| 24.9
| ### |
2006-Jul-25 Tue
| 1.89
| ###
| 1.855
| 1.88
|
|
| ###
| ###
| 0.1 |
2006-Jul-24 Mon
| 1.84
| 1.85
| 1.84
| 1.845
|
|
| ###
| ###
| ### |
2006-Jul-21 Fri
| 1.85
| 1.87
| 1.85
| 1.85
| 458,154
| ###
| 72.6
| 72.6
| 0.1 |
2006-Jul-20 Thu
| 1.86
| 1.885
| 1.86
| ###
| 1,160,523
| 2,173,079
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| 1.84
| ###
| 1.84
| 1.84
| 418,653
| ###
| 75.6
| 75.6
| ### |
2006-Jul-18 Tue
| ###
| 1.88
| 1.825
| 1.83
|
|
| 20.8
| 20.8
| ### |
2006-Jul-17 Mon
| 1.87
| 1.88
| 1.83
| 1.86
| 851,578
| 1,579,677
| ###
| ###
| 0.1 |
2006-Jul-14 Fri
| ###
| ###
| 1.87
| ###
| 1,267,275
| ###
| 78.2
| 78.2
| 0.0 |
2006-Jul-13 Thu
| 1.955
| ###
| ###
| ###
| 2,284,288
| 0
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2006-Jul-11 Tue
| ###
| 1.985
| ###
| ###
| 953,873
| ###
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| 2
| 2
| 1.955
| 1.975
| 2,307,776
| 4,563,627
| ###
| ###
| ### |
2006-Jul-07 Fri
| 1.985
| ###
| 1.975
| ###
| 2,292,274
| 2,263,620
| 85.7
| 85.7
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 3,502,456
| 0
| 60.9
| 60.9
| 0.0 |
2006-Jul-05 Wed
| 2
| ###
| ###
| 2
|
|
| 65.2
| 65.2
| 0.1 |
2006-Jul-04 Tue
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
| 1,006,952
| 0
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| 1.89
| ###
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2006-Jun-28 Wed
| 1.86
| 1.86
| ###
| 1.85
| 1,697,626
| ###
| 29.1
| 29.1
| 0.1 |
2006-Jun-27 Tue
| 1.88
| 1.88
| 1.86
| 1.875
| 403,421
| ###
| ###
| ###
| ### |
2006-Jun-26 Mon
| 1.86
| 1.89
| 1.84
| 1.89
| 497,170
| 927,222
| ###
| ###
| ### |
2006-Jun-23 Fri
| 1.86
| 1.885
| 1.86
| 1.86
|
|
| 72.7
| 72.7
| 0.1 |
|