End of day Prices (full format), 600 Days for (HRR) HERON RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Nov-27 Tue
| ###
| ###
| 1.21
| ###
| 907,475
| 549,022
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| 1.22
| 1.23
| ###
| 1.225
| 254,781
| ###
| 67.5
| 67.5
| 0.1 |
2007-Nov-23 Fri
| ###
| 1.25
| 1.185
| 1.2
| 436,756
| 531,750
| ###
| ###
| 0.1 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
| 338,328
| 0
| 5.5
| 5.5
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| 1
| 1.145
| ###
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2007-Nov-14 Wed
| 1
| ###
| 0.975
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2007-Nov-13 Tue
| 1
| ###
| 1
| ###
| 198,270
| ###
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| 1
| ###
| 1
| ###
| 429,220
| ###
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 1
| 1.045
| ###
| 1.025
| 612,945
| ###
| ###
| ###
| ### |
2007-Nov-08 Thu
| ###
| ###
| 0.975
| 0.975
|
|
| ###
| ###
| ### |
2007-Nov-07 Wed
| ###
| ###
| ###
| 1.055
|
|
| 78.8
| 78.8
| 0.1 |
2007-Nov-06 Tue
| ###
| ###
| ###
| 1
| 140,753
| 0
| ###
| ###
| ### |
2007-Nov-05 Mon
| 0.985
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| 0.985
| ###
| 0.985
| 1
| 197,279
| 97,159
| ###
| ###
| ### |
2007-Oct-31 Wed
| ###
| ###
| 0.985
| 0.985
| 238,243
| ###
| 13.9
| 13.9
| ### |
2007-Oct-30 Tue
| ###
| ###
| 1
| 1.025
|
|
| 25.3
| 25.3
| ### |
2007-Oct-29 Mon
| ###
| 1.055
| 0.975
| ###
| 176,940
| ###
| 82.7
| 82.7
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 1
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2007-Oct-24 Wed
| 0.975
| ###
| 0.975
| 1
|
|
| ###
| ###
| ### |
2007-Oct-23 Tue
| ###
| ###
| 0.975
| 0.975
|
|
| ###
| ###
| ### |
2007-Oct-22 Mon
| ###
| ###
| 0.955
| 0.955
|
|
| ###
| ###
| 0.1 |
2007-Oct-19 Fri
| ###
| 1.045
| 1.025
| 1.025
|
|
| ###
| ###
| ### |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
| 48,186
| 0
| 20.8
| 20.8
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| 1.025
| ###
| 49,484
| ###
| 78.7
| 78.7
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| 1.025
| 75,472
| 0
| 14.3
| 14.3
| ### |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
| 77,480
| 0
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
| 40,677
| 0
| 27.9
| 27.9
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
| 110,154
| 0
| 70.8
| 70.8
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| 1.075
| 1.085
|
|
| 22.9
| 22.9
| 0.1 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
| 83,970
| 0
| 73.1
| 73.1
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
| 25,840
| 0
| 9.6
| 9.6
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| 1.245
| 1.245
| 1.075
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| 1.25
| ###
| 1.245
| 280,970
| ###
| 95.4
| 95.4
| 0.1 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
| 311,583
| 0
| 90.8
| 90.8
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
| 125,283
| 0
| 84.9
| 84.9
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| 1.125
| 1.125
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2007-Sep-13 Thu
| 0.82
| ###
| 0.82
| 0.89
|
|
| ###
| ###
| ### |
2007-Sep-12 Wed
| 0.83
| 0.845
| 0.8
| 0.8
| 119,641
| ###
| ###
| ###
| 0.1 |
2007-Sep-11 Tue
| 0.82
| 0.85
| 0.82
| 0.85
|
|
| 91.7
| 91.7
| ### |
2007-Sep-10 Mon
| 0.84
| 0.85
| ###
| 0.83
|
|
| ###
| ###
| ### |
2007-Sep-07 Fri
| ###
| ###
| 0.855
| 0.86
| 60,950
| 26,056
| 2.9
| 2.9
| ### |
2007-Sep-06 Thu
| ###
| ###
| 0.89
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2007-Sep-05 Wed
| 0.925
| ###
| ###
| 0.925
|
|
| 72.1
| 72.1
| ### |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| 0.87
| 0.87
| 0.85
| 0.86
| 214,229
| ###
| 18.1
| 18.1
| ### |
2007-Aug-30 Thu
| 0.88
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2007-Aug-29 Wed
| 0.85
| 0.87
| 0.85
| 0.87
|
|
| ###
| ###
| 0.1 |
2007-Aug-28 Tue
| ###
| ###
| 0.89
| ###
| 624,940
| ###
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
| 223,173
| 0
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 0.86
| 0.875
| 0.83
| 0.875
| 44,484
| 37,922
| ###
| ###
| 0.1 |
2007-Aug-23 Thu
| 0.85
| ###
| 0.85
| 0.875
| 84,785
| ###
| 81.5
| 81.5
| 0.1 |
2007-Aug-22 Wed
| 0.785
| 0.8
| 0.76
| 0.8
| 122,383
| 95,458
| 76.5
| 76.5
| 0.1 |
2007-Aug-21 Tue
| ###
| 0.83
| ###
| ###
| 227,182
| 94,280
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| 0.82
| 0.85
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2007-Aug-17 Fri
| 0.75
| 0.845
| 0.75
| 0.78
| 194,777
| ###
| 83.2
| 83.2
| 0.1 |
2007-Aug-16 Thu
| 0.8
| 0.8
| ###
| 0.75
|
|
| 22.8
| 22.8
| ### |
2007-Aug-15 Wed
| 0.87
| 0.88
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2007-Aug-14 Tue
| 1
| 1
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| 1
| 105,374
| 0
| ###
| ###
| ### |
2007-Aug-10 Fri
| ###
| ###
| 1
| ###
| 52,678
| ###
| 91.1
| 91.1
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
| 48,183
| 0
| 82.8
| 82.8
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| 1.055
|
|
| ###
| ###
| 0.1 |
2007-Aug-07 Tue
| 1.145
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
| 132,340
| 0
| 36.6
| 36.6
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
| 291,228
| 0
| 90.9
| 90.9
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| 1.185
| 1.125
| 1.125
|
|
| ###
| ###
| ### |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 216,180
| 0
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2007-Jul-23 Mon
| 1.075
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 155,572
| 0
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 667,381
| 0
| 63.5
| 63.5
| 0.0 |
2007-Jul-18 Wed
| ###
| 1.055
| ###
| 1.045
| 150,059
| 79,156
| 38.6
| 38.6
| 0.1 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 134,842
| 0
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| 1.085
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| 1.125
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2007-Jul-12 Thu
| ###
| 1.025
| ###
| 1.025
| 75,775
| ###
| 93.9
| 93.9
| ### |
2007-Jul-11 Wed
| 0.975
| ###
| ###
| ###
| 237,424
| 0
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
| 139,542
| 0
| 11.5
| 11.5
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 81,846
| 0
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| 1.075
|
|
| ###
| ###
| ### |
2007-Jul-05 Thu
| ###
| 1.085
| ###
| 1.085
|
|
| ###
| ###
| 0.1 |
2007-Jul-04 Wed
| ###
| ###
| ###
| 1.075
|
|
| 20.8
| 20.8
| ### |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
| 30,858
| 0
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| 1.075
| ###
| ###
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2007-Jun-29 Fri
| 1.125
| ###
| ###
| ###
| 259,253
| 0
| 10.1
| 10.1
| 0.0 |
2007-Jun-28 Thu
| 1.155
| 1.155
| ###
| ###
| 64,929
| ###
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
| 941,750
| 0
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| 1.175
| 1.175
| ###
| ###
| 64,047
| 37,627
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
| 251,857
| 0
| 12.0
| 12.0
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2007-Jun-14 Thu
| ###
| 1.25
| 1.175
| ###
| 213,144
| ###
| 66.9
| 66.9
| 0.0 |
2007-Jun-13 Wed
| 1.2
| 1.25
| ###
| 1.25
|
|
| ###
| ###
| ### |
2007-Jun-12 Tue
| 1.2
| ###
| 1.2
| 1.21
| 67,382
| 40,429
| 76.1
| 76.1
| ### |
2007-Jun-08 Fri
| 1.185
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| 1.225
| 1.225
| ###
| 1.225
| 237,443
| ###
| ###
| ###
| 0.1 |
2007-Jun-06 Wed
| 1.24
| 1.24
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
2007-Jun-05 Tue
| 1.25
| 1.25
| ###
| 1.23
|
|
| 26.0
| 26.0
| 0.1 |
2007-Jun-04 Mon
| 1.24
| 1.245
| 1.225
| 1.245
| 142,051
| ###
| 69.4
| 69.4
| 0.1 |
2007-Jun-01 Fri
| 1.245
| 1.245
| 1.23
| 1.23
| 57,721
| 71,429
| ###
| ###
| 0.1 |
2007-May-31 Thu
| 1.225
| 1.25
| 1.225
| 1.24
|
|
| ###
| ###
| 0.1 |
2007-May-30 Wed
| ###
| 1.225
| ###
| 1.225
|
|
| 87.9
| 87.9
| 0.1 |
2007-May-29 Tue
| 1.23
| 1.23
| ###
| ###
| 44,940
| ###
| 12.6
| 12.6
| 0.0 |
2007-May-28 Mon
| 1.21
| 1.24
| ###
| 1.21
|
|
| ###
| ###
| ### |
2007-May-25 Fri
| 1.25
| 1.25
| 1.21
| 1.21
| 133,650
| 164,389
| ###
| ###
| ### |
2007-May-24 Thu
| 1.285
| 1.285
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2007-May-23 Wed
| ###
| ###
| 1.29
| ###
| 50,685
| ###
| 68.0
| 68.0
| 0.0 |
2007-May-22 Tue
| ###
| ###
| 1.275
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2007-May-21 Mon
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| 1.28
| 1.28
| 1.27
| 1.28
| 442,027
| 563,584
| 70.8
| 70.8
| ### |
2007-May-17 Thu
| 1.28
| ###
| ###
| 1.28
|
|
| 65.4
| 65.4
| ### |
2007-May-16 Wed
| 1.27
| 1.28
| 1.27
| 1.28
| 134,950
| ###
| ###
| ###
| ### |
2007-May-15 Tue
| 1.28
| 1.28
| ###
| 1.27
| 31,446
| 20,125
| 33.4
| 33.4
| ### |
2007-May-14 Mon
| 1.285
| 1.285
| ###
| 1.28
|
|
| ###
| ###
| ### |
2007-May-11 Fri
| 1.28
| ###
| 1.25
| 1.28
| 333,977
| ###
| ###
| ###
| ### |
2007-May-10 Thu
| 1.26
| 1.285
| 1.25
| 1.28
| 245,874
| 311,645
| ###
| ###
| ### |
2007-May-09 Wed
| 1.27
| 1.28
| 1.25
| 1.27
| 172,920
| 218,743
| 66.6
| 66.6
| ### |
2007-May-08 Tue
| ###
| ###
| 1.255
| 1.28
| 107,958
| 67,743
| 26.8
| 26.8
| ### |
2007-May-07 Mon
| ###
| ###
| 1.275
| 1.28
|
|
| ###
| ###
| ### |
2007-May-04 Fri
| 1.22
| 1.29
| 1.22
| 1.29
| 311,741
| ###
| 92.7
| 92.7
| 0.1 |
2007-May-03 Thu
| 1.2
| 1.21
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2007-May-02 Wed
| 1.25
| 1.25
| ###
| ###
|
|
| 1.0
| 1.0
| 0.0 |
2007-May-01 Tue
| ###
| ###
| 1.24
| 1.25
| 147,348
| 91,355
| 15.1
| 15.1
| ### |
2007-Apr-30 Mon
| 1.29
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| 1.27
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| 1.27
| ###
| 278,072
| 176,575
| 14.1
| 14.1
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| 1.255
| ###
| 542,177
| ###
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 1.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| 1.4
| 1.4
| 1.355
| 1.375
| 168,775
| 232,487
| ###
| ###
| 0.1 |
2007-Apr-18 Wed
| ###
| 1.41
| ###
| ###
| 259,182
| 182,723
| 94.6
| 94.6
| 0.0 |
2007-Apr-17 Tue
| ###
| 1.375
| ###
| ###
| 439,284
| ###
| 41.4
| 41.4
| 0.0 |
2007-Apr-16 Mon
| 1.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 1.45
| 1.47
| ###
| 1.41
|
|
| 13.4
| 13.4
| ### |
2007-Apr-12 Thu
| 1.45
| 1.47
| 1.44
| 1.46
|
|
| 69.9
| 69.9
| 0.1 |
2007-Apr-11 Wed
| 1.43
| 1.47
| 1.375
| 1.425
|
|
| ###
| ###
| ### |
2007-Apr-10 Tue
| ###
| 1.43
| ###
| 1.42
| 497,324
| 355,586
| ###
| ###
| ### |
2007-Apr-05 Thu
| 1.28
| ###
| 1.28
| ###
| 229,283
| 146,741
| 92.1
| 92.1
| 0.0 |
2007-Apr-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-03 Tue
| 1.27
| 1.28
| 1.26
| 1.28
| 80,342
| ###
| 68.3
| 68.3
| ### |
2007-Apr-02 Mon
| 1.25
| 1.275
| 1.23
| 1.25
|
|
| 74.5
| 74.5
| ### |
2007-Mar-30 Fri
| 1.28
| 1.28
| 1.24
| 1.275
|
|
| ###
| ###
| ### |
2007-Mar-29 Thu
| 1.255
| ###
| 1.255
| ###
| 10,280
| 6,450
| 87.5
| 87.5
| 0.0 |
2007-Mar-28 Wed
| 1.325
| 1.325
| 1.23
| 1.285
| 43,980
| 56,184
| 13.4
| 13.4
| ### |
2007-Mar-27 Tue
| 1.27
| ###
| 1.23
| ###
| 103,121
| ###
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| 1.29
| 1.29
| 1.23
| 1.26
|
|
| 14.6
| 14.6
| ### |
2007-Mar-23 Fri
| ###
| ###
| 1.275
| 1.275
|
|
| 5.6
| 5.6
| ### |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
| 262,784
| 0
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 1.25
| ###
| 1.22
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2007-Mar-20 Tue
| 1.2
| 1.25
| 1.2
| 1.25
| 108,884
| 133,382
| 93.0
| 93.0
| ### |
2007-Mar-19 Mon
| 1.2
| 1.2
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2007-Mar-16 Fri
| 1.23
| 1.23
| 1.2
| 1.2
|
|
| 15.3
| 15.3
| 0.1 |
2007-Mar-15 Thu
| 1.22
| 1.23
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
2007-Mar-14 Wed
| ###
| 1.2
| ###
| ###
| 123,355
| ###
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| 1.24
| 1.255
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2007-Mar-12 Mon
| 1.26
| 1.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| 1.28
| 1.29
| 1.27
| 1.27
| 20,981
| 26,855
| 27.0
| 27.0
| ### |
2007-Mar-08 Thu
| ###
| ###
| ###
| 1.28
| 85,824
| 0
| 20.9
| 20.9
| ### |
2007-Mar-07 Wed
| 1.27
| ###
| ###
| ###
| 303,082
| 0
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
| 319,189
| 0
| 93.1
| 93.1
| 0.0 |
2007-Mar-05 Mon
| 1.28
| 1.28
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| 1.28
| 1.285
| 109,080
| ###
| 11.5
| 11.5
| ### |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 150,076
| 0
| 20.3
| 20.3
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| 1.28
|
|
| ###
| ###
| ### |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
| 172,980
| 0
| 82.7
| 82.7
| 0.0 |
2007-Feb-26 Mon
| 1.29
| ###
| 1.285
| ###
| 84,778
| ###
| 70.9
| 70.9
| 0.0 |
2007-Feb-23 Fri
| 1.29
| ###
| 1.25
| 1.285
| 229,086
| 143,178
| 34.3
| 34.3
| ### |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
| 257,059
| 0
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| 1.345
| ###
| 1.345
|
|
| 88.6
| 88.6
| ### |
2007-Feb-20 Tue
| 1.245
| 1.345
| 1.21
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2007-Feb-19 Mon
| ###
| 1.25
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
| 116,442
| 0
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
| 144,328
| 0
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| ###
| 1.2
| 1.125
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2007-Feb-12 Mon
| 1.045
| 1.24
| 1.045
| 1.24
|
|
| ###
| ###
| 0.1 |
2007-Feb-09 Fri
| ###
| ###
| 1.025
| 1.045
|
|
| ###
| ###
| 0.1 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
| 384,284
| 0
| 66.4
| 66.4
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
| 162,388
| 0
| 36.5
| 36.5
| 0.0 |
2007-Feb-06 Tue
| 1.025
| ###
| ###
| ###
| 495,445
| 0
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| 1.025
|
|
| 96.1
| 96.1
| ### |
2007-Feb-02 Fri
| ###
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| 1.025
| 1.055
| 700,924
| 359,223
| ###
| ###
| 0.1 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
| 642,586
| 0
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| 0.84
| ###
| 0.84
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| 0.82
| 0.845
| 0.82
| 0.83
|
|
| 80.9
| 80.9
| ### |
2007-Jan-25 Thu
| 0.83
| 0.89
| 0.81
| 0.81
| 465,486
| ###
| ###
| ###
| 0.1 |
2007-Jan-24 Wed
| 0.82
| 0.85
| 0.82
| 0.83
|
|
| 77.0
| 77.0
| ### |
2007-Jan-23 Tue
| 0.79
| ###
| 0.77
| 0.82
|
|
| 90.3
| 90.3
| 0.1 |
2007-Jan-22 Mon
| 0.8
| 0.8
| 0.76
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Jan-19 Fri
| 0.78
| 0.8
| 0.77
| 0.8
|
|
| 85.8
| 85.8
| 0.1 |
2007-Jan-18 Thu
| 0.81
| 0.825
| 0.8
| 0.8
| 162,541
| ###
| ###
| ###
| 0.1 |
2007-Jan-17 Wed
| 0.8
| 0.81
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Jan-16 Tue
| 0.755
| 0.78
| 0.755
| 0.775
|
|
| ###
| ###
| 0.1 |
2007-Jan-15 Mon
| 0.78
| 0.78
| 0.725
| 0.75
| 153,649
| 115,620
| 7.7
| 7.7
| ### |
2007-Jan-12 Fri
| 0.785
| 0.79
| 0.77
| 0.79
|
|
| 66.6
| 66.6
| ### |
2007-Jan-11 Thu
| 0.77
| 0.82
| 0.72
| 0.785
| 256,226
| ###
| ###
| ###
| ### |
2007-Jan-10 Wed
| 0.81
| 0.81
| ###
| 0.8
|
|
| 33.7
| 33.7
| 0.1 |
2007-Jan-09 Tue
| 0.83
| 0.83
| ###
| 0.81
| 117,126
| ###
| ###
| ###
| 0.1 |
2007-Jan-08 Mon
| ###
| 0.83
| 0.8
| 0.8
|
|
| 24.5
| 24.5
| 0.1 |
2007-Jan-05 Fri
| 0.84
| 0.84
| 0.81
| 0.84
|
|
| 69.0
| 69.0
| ### |
2007-Jan-04 Thu
| 0.85
| 0.85
| 0.8
| 0.8
|
|
| 5.6
| 5.6
| 0.1 |
2007-Jan-03 Wed
| 0.85
| 0.87
| 0.82
| 0.87
|
|
| 87.1
| 87.1
| 0.1 |
2007-Jan-02 Tue
| 0.855
| 0.86
| 0.84
| 0.85
| 96,576
| 82,089
| 28.3
| 28.3
| ### |
2006-Dec-29 Fri
| 0.85
| 0.86
| 0.85
| 0.855
|
|
| 68.9
| 68.9
| ### |
2006-Dec-28 Thu
| 0.81
| 0.855
| 0.81
| 0.85
| 173,176
| ###
| ###
| ###
| ### |
2006-Dec-27 Wed
| 0.8
| 0.81
| 0.79
| 0.8
| 54,384
| ###
| 61.1
| 61.1
| 0.1 |
2006-Dec-22 Fri
| ###
| ###
| 0.8
| 0.8
|
|
| 25.5
| 25.5
| 0.1 |
2006-Dec-21 Thu
| 0.8
| ###
| 0.79
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2006-Dec-20 Wed
| ###
| 0.8
| 0.78
| 0.8
| 68,150
| ###
| ###
| ###
| 0.1 |
2006-Dec-19 Tue
| 0.8
| 0.8
| 0.79
| 0.8
| 116,221
| ###
| 70.7
| 70.7
| 0.1 |
2006-Dec-18 Mon
| 0.81
| 0.81
| 0.76
| ###
| 170,028
| 133,471
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
| 163,958
| 0
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| 0.84
| 0.84
| 0.82
| ###
| 36,682
| 30,446
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 0.855
| 0.87
| 0.83
| 0.86
|
|
| ###
| ###
| ### |
2006-Dec-12 Tue
| 0.82
| 0.855
| 0.82
| 0.85
|
|
| 92.9
| 92.9
| ### |
2006-Dec-11 Mon
| 0.84
| ###
| ###
| 0.86
|
|
| 87.7
| 87.7
| ### |
2006-Dec-08 Fri
| 0.82
| 0.84
| 0.82
| 0.84
|
|
| 85.8
| 85.8
| ### |
2006-Dec-07 Thu
| 0.84
| 0.84
| ###
| 0.82
| 86,658
| ###
| 16.1
| 16.1
| 0.1 |
2006-Dec-06 Wed
| 0.875
| 0.875
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2006-Dec-05 Tue
| 0.87
| 0.88
| ###
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Dec-04 Mon
| 0.85
| ###
| 0.85
| ###
| 475,651
| 202,151
| 96.9
| 96.9
| 0.0 |
2006-Dec-01 Fri
| 0.83
| 0.85
| 0.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| 0.85
| 0.81
| 0.84
| 104,681
| 86,885
| ###
| ###
| ### |
2006-Nov-29 Wed
| 0.81
| 0.83
| ###
| 0.83
| 74,725
| ###
| ###
| ###
| ### |
2006-Nov-28 Tue
| 0.82
| 0.82
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2006-Nov-27 Mon
| 0.85
| 0.85
| 0.82
| 0.82
|
|
| 10.1
| 10.1
| 0.1 |
2006-Nov-24 Fri
| 0.79
| 0.84
| 0.78
| 0.84
|
|
| 95.8
| 95.8
| ### |
2006-Nov-23 Thu
| ###
| ###
| 0.79
| ###
| 67,750
| ###
| 21.0
| 21.0
| 0.0 |
2006-Nov-22 Wed
| 0.8
| 0.83
| 0.8
| ###
| 243,849
| ###
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| 0.78
| 0.81
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2006-Nov-20 Mon
| 0.8
| 0.825
| 0.79
| 0.79
|
|
| 35.4
| 35.4
| ### |
2006-Nov-17 Fri
| 0.81
| 0.83
| 0.8
| 0.8
| 101,942
| 83,082
| 21.9
| 21.9
| 0.1 |
2006-Nov-16 Thu
| 0.82
| 0.82
| 0.8
| 0.8
| 144,459
| ###
| ###
| ###
| 0.1 |
2006-Nov-15 Wed
| 0.86
| 0.86
| ###
| ###
| 151,540
| ###
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| 0.85
| 0.86
| 0.84
| 0.855
|
|
| 70.9
| 70.9
| ### |
2006-Nov-13 Mon
| 0.875
| 0.88
| 0.85
| ###
| 447,551
| ###
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| ###
| 0.88
| ###
| ###
| 295,381
| ###
| 96.1
| 96.1
| 0.0 |
2006-Nov-09 Thu
| 0.82
| 0.83
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2006-Nov-08 Wed
| 0.855
| 0.855
| ###
| ###
| 427,576
| 182,788
| 6.8
| 6.8
| 0.0 |
2006-Nov-07 Tue
| 0.885
| ###
| 0.855
| 0.875
|
|
| 21.9
| 21.9
| 0.1 |
2006-Nov-06 Mon
| 0.825
| 0.88
| 0.825
| 0.88
|
|
| 94.5
| 94.5
| 0.1 |
2006-Nov-03 Fri
| 0.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| 0.71
| 0.76
| 0.71
| 0.745
| 596,450
| ###
| ###
| ###
| ### |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
| 154,780
| 0
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
| 25,521
| 0
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| 0.625
| ###
| 470,056
| ###
| 65.6
| 65.6
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2006-Oct-23 Mon
| ###
| 0.745
| 0.71
| 0.71
|
|
| 29.2
| 29.2
| ### |
2006-Oct-20 Fri
| 0.73
| 0.73
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2006-Oct-19 Thu
| 0.75
| 0.77
| 0.72
| 0.73
|
|
| 13.0
| 13.0
| 0.1 |
2006-Oct-18 Wed
| 0.7
| 0.74
| 0.7
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| 0.625
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2006-Oct-10 Tue
| ###
| 0.625
| 0.59
| 0.59
| 105,159
| 63,884
| 3.6
| 3.6
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
| 21,750
| 0
| 14.1
| 14.1
| 0.0 |
2006-Oct-03 Tue
| ###
| 0.655
| ###
| 0.655
|
|
| 93.6
| 93.6
| ### |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2006-Sep-29 Fri
| ###
| 0.655
| ###
| 0.655
|
|
| ###
| ###
| ### |
2006-Sep-28 Thu
| ###
| 0.655
| ###
| ###
| 29,220
| ###
| 63.6
| 63.6
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2006-Sep-25 Mon
| 0.655
| ###
| ###
| ###
| 65,850
| 0
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 92,155
| 0
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
| 36,150
| 0
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| 0.59
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2006-Sep-12 Tue
| 0.655
| 0.655
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 204,057
| 0
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-07 Thu
| 0.655
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
| 76,988
| 0
| 81.9
| 81.9
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
| 67,156
| 0
| 19.3
| 19.3
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
| 60,145
| 0
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| 0.685
| 0.685
| 0.685
| 0.685
| 1,440
| 986
| 66.0
| 66.0
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
| 44,020
| 0
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
| 61,528
| 0
| 77.8
| 77.8
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| 0.675
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
| 27,877
| 0
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| 0.645
| 0.645
| 62,123
| ###
| 31.1
| 31.1
| ### |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
| 48,877
| 0
| 68.1
| 68.1
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| 0.71
| 0.71
| ###
| ###
| 66,425
| 23,580
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| 0.685
| ###
| 0.685
| 55,575
| ###
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| ###
| 0.685
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| 65.0
| 65.0
| ### |
2006-Jul-26 Wed
| ###
| ###
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2006-Jul-25 Tue
| 0.72
| ###
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2006-Jul-24 Mon
| 0.72
| 0.74
| 0.72
| ###
| 115,384
| ###
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| 0.7
| 0.73
| ###
| 0.7
|
|
| 72.6
| 72.6
| ### |
2006-Jul-20 Thu
| 0.7
| 0.71
| 0.675
| 0.7
|
|
| 70.5
| 70.5
| ### |
2006-Jul-19 Wed
| 0.7
| 0.7
| ###
| 0.7
| 759,825
| ###
| 75.6
| 75.6
| ### |
2006-Jul-18 Tue
| 0.655
| 0.71
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| ###
| 0.655
| ###
| 0.645
|
|
| ###
| ###
| ### |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
| 186,387
| 0
| 78.2
| 78.2
| 0.0 |
2006-Jul-13 Thu
| 0.59
| 0.645
| 0.59
| ###
|
|
| 98.0
| 98.0
| 0.0 |
2006-Jul-12 Wed
| 0.59
| 0.59
| 0.585
| 0.59
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| 0.585
| 0.585
| 0.575
| 0.575
|
|
| 21.9
| 21.9
| ### |
2006-Jul-10 Mon
| 0.58
| 0.585
| 0.58
| 0.585
|
|
| 74.5
| 74.5
| ### |
2006-Jul-07 Fri
| 0.585
| ###
| 0.585
| 0.59
|
|
| 70.1
| 70.1
| 0.0 |
2006-Jul-06 Thu
| ###
| 0.57
| ###
| 0.57
|
|
| ###
| ###
| ### |
2006-Jul-05 Wed
| 0.575
| 0.585
| ###
| ###
| 151,883
| 44,425
| 16.0
| 16.0
| 0.0 |
2006-Jul-04 Tue
| 0.58
| 0.585
| 0.57
| 0.57
| 163,353
| ###
| ###
| ###
| ### |
2006-Jul-03 Mon
| 0.575
| 0.575
| 0.575
| 0.575
| 16,380
| ###
| 66.1
| 66.1
| ### |
2006-Jun-30 Fri
| 0.58
| 0.59
| ###
| 0.58
|
|
| 62.0
| 62.0
| ### |
2006-Jun-28 Wed
| 0.55
| 0.58
| 0.55
| 0.58
|
|
| ###
| ###
| ### |
2006-Jun-27 Tue
| 0.575
| 0.58
| ###
| ###
| 68,885
| 19,976
| 22.5
| 22.5
| 0.0 |
2006-Jun-26 Mon
| 0.575
| 0.59
| 0.57
| 0.59
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 0.57
| 0.59
| 0.57
| 0.59
|
|
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| 0.59
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| 0.59
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| 0.58
| ###
| 0.57
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2006-Jun-19 Mon
| 0.59
| ###
| 0.58
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2006-Jun-16 Fri
| 0.58
| ###
| 0.58
| 0.59
| 91,350
| ###
| 73.4
| 73.4
| 0.0 |
2006-Jun-15 Thu
| 0.585
| 0.59
| 0.55
| 0.575
|
|
| ###
| ###
| ### |
2006-Jun-14 Wed
| 0.55
| 0.585
| 0.53
| 0.56
| 332,550
| ###
| 77.3
| 77.3
| ### |
2006-Jun-13 Tue
| ###
| ###
| 0.58
| ###
| 151,050
| ###
| 19.5
| 19.5
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| 0.58
| ###
| 212,141
| 61,520
| 90.6
| 90.6
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
| 164,024
| 0
| 90.8
| 90.8
| 0.0 |
2006-Jun-07 Wed
| 0.645
| 0.645
| 0.645
| 0.645
|
|
| ###
| ###
| ### |
2006-Jun-06 Tue
| ###
| 0.645
| ###
| 0.645
| 84,084
| ###
| ###
| ###
| ### |
2006-Jun-05 Mon
| ###
| ###
| 0.625
| 0.625
| 100,021
| 31,256
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
| 60,750
| 0
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| 0.625
| ###
| ###
| ###
| 133,153
| 0
| ###
| ###
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
| 55,940
| 0
| ###
| ###
| 0.0 |
2006-May-29 Mon
| 0.625
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2006-May-25 Thu
| ###
| ###
| 0.58
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2006-May-24 Wed
| 0.58
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| 0.52
| ###
| 175,826
| ###
| 94.8
| 94.8
| 0.0 |
2006-May-22 Mon
| 0.59
| 0.59
| 0.52
| 0.54
| 282,623
| 156,855
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 0.625
| 0.625
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| 0.59
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| 0.645
| 173,159
| 0
| 89.3
| 89.3
| ### |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| ###
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 0.74
| 0.74
| 0.72
| 0.73
|
|
| 23.0
| 23.0
| 0.1 |
2006-May-11 Thu
| 0.76
| 0.76
| ###
| 0.74
| 584,276
| 222,024
| 14.4
| 14.4
| 0.1 |
2006-May-10 Wed
| ###
| ###
| ###
| ###
| 1,231,454
| 0
| ###
| ###
| 0.0 |
2006-May-09 Tue
| 0.685
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
| 266,642
| 0
| 65.0
| 65.0
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2006-May-04 Thu
| 0.685
| 0.685
| 0.655
| ###
| 144,380
| ###
| ###
| ###
| 0.0 |
2006-May-03 Wed
| 0.675
| 0.685
| ###
| ###
| 127,444
| 43,649
| ###
| ###
| 0.0 |
2006-May-02 Tue
| 0.685
| ###
| ###
| ###
| 218,127
| 0
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
| 302,078
| 0
| 67.3
| 67.3
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2006-Apr-27 Thu
| ###
| 0.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
| 1,216,472
| 0
| 93.7
| 93.7
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| 0.575
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 0.49
| 0.56
| 0.485
| 0.555
| 683,375
| ###
| 98.8
| 98.8
| ### |
2006-Apr-18 Tue
| 0.475
| 0.48
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| 0.47
| 0.48
| 0.47
| 0.48
| 28,270
| 13,428
| 87.1
| 87.1
| 0.0 |
2006-Apr-11 Tue
| 0.46
| 0.485
| 0.455
| ###
| 50,759
| 23,856
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 0.48
| 0.48
| 0.455
| 0.46
|
|
| 8.5
| 8.5
| 0.0 |
2006-Apr-07 Fri
| 0.48
| ###
| 0.48
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2006-Apr-06 Thu
| 0.45
| 0.48
| 0.45
| 0.48
| 102,656
| ###
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| 0.45
| ###
| 0.45
| 0.46
| 102,781
| 23,125
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 0.46
| 0.46
| 0.45
| 0.46
| 129,343
| 58,851
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| 0.45
| ###
| 0.45
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2006-Mar-31 Fri
| 0.46
| ###
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| 0.47
| 0.47
| 0.45
| 0.45
| 18,782
| ###
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| 0.45
| 0.47
| 0.45
| 0.47
|
|
| ###
| ###
| ### |
2006-Mar-28 Tue
| 0.47
| 0.47
| 0.445
| 0.445
|
|
| 4.0
| 4.0
| ### |
2006-Mar-27 Mon
| 0.47
| 0.47
| 0.45
| 0.47
|
|
| ###
| ###
| ### |
2006-Mar-24 Fri
| 0.47
| 0.485
| ###
| 0.47
|
|
| ###
| ###
| ### |
2006-Mar-23 Thu
| 0.44
| 0.47
| ###
| 0.47
| 252,885
| 59,427
| 96.6
| 96.6
| ### |
2006-Mar-22 Wed
| 0.46
| 0.46
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2006-Mar-21 Tue
| 0.47
| 0.47
| 0.45
| 0.45
| 114,255
| 52,557
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| 0.45
| 0.45
| 212,785
| 47,876
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| 0.46
| 0.46
|
|
| 26.5
| 26.5
| 0.0 |
2006-Mar-16 Thu
| 0.49
| 0.49
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| 0.485
| 0.455
| 0.485
| 231,257
| ###
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| 0.48
| 0.485
| ###
| 0.48
| 177,950
| 43,152
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| 0.49
| ###
| 0.49
| 160,070
| ###
| ###
| ###
| ### |
2006-Mar-10 Fri
| 0.48
| 0.49
| ###
| ###
| 213,821
| 52,386
| 9.1
| 9.1
| 0.0 |
2006-Mar-09 Thu
| 0.48
| 0.49
| 0.48
| 0.48
|
|
| 63.7
| 63.7
| 0.0 |
2006-Mar-08 Wed
| 0.47
| 0.48
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| 0.47
| 0.49
| 0.47
| 0.49
|
|
| 93.2
| 93.2
| ### |
2006-Mar-06 Mon
| 0.48
| 0.5
| 0.47
| 0.48
|
|
| 66.9
| 66.9
| 0.0 |
2006-Mar-03 Fri
| 0.47
| 0.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| 0.5
| ###
| 0.47
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| 0.5
| 0.5
| 0.48
| 0.49
|
|
| 16.0
| 16.0
| ### |
2006-Feb-27 Mon
| 0.49
| 0.5
| 0.49
| 0.5
| 100,774
| 49,883
| 81.5
| 81.5
| 0.0 |
2006-Feb-24 Fri
| 0.48
| ###
| 0.48
| 0.49
|
|
| 82.1
| 82.1
| ### |
2006-Feb-23 Thu
| 0.48
| 0.49
| 0.47
| 0.48
| 29,750
| 14,280
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 0.47
| 0.47
| 0.46
| 0.46
|
|
| 15.6
| 15.6
| 0.0 |
2006-Feb-21 Tue
| 0.46
| 0.47
| 0.46
| 0.46
| 119,084
| 55,374
| 63.7
| 63.7
| 0.0 |
2006-Feb-20 Mon
| 0.485
| 0.49
| 0.46
| 0.46
|
|
| 3.3
| 3.3
| 0.0 |
2006-Feb-17 Fri
| ###
| 0.48
| ###
| 0.48
|
|
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| 0.475
| 0.475
| ###
| ###
| 37,052
| ###
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 0.49
| 0.49
| 0.48
| 0.48
| 140,650
| ###
| 22.0
| 22.0
| 0.0 |
2006-Feb-10 Fri
| 0.48
| 0.49
| 0.48
| 0.49
| 78,357
| ###
| ###
| ###
| ### |
2006-Feb-09 Thu
| 0.49
| 0.5
| 0.48
| 0.48
|
|
| 12.8
| 12.8
| 0.0 |
2006-Feb-08 Wed
| 0.5
| 0.5
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 0.52
| 0.52
| ###
| 0.52
| 46,757
| 12,156
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 0.51
| 0.52
| ###
| 0.52
| 108,853
| ###
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| 0.52
| 0.52
| 0.51
| 0.52
|
|
| 72.1
| 72.1
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| 0.51
|
|
| ###
| ###
| ### |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
| 217,328
| 0
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| 0.485
| 0.49
| 0.48
| 0.48
| 69,147
| ###
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 0.5
| 0.5
| 0.485
| 0.485
|
|
| 11.0
| 11.0
| 0.0 |
2006-Jan-25 Wed
| ###
| 0.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 0.5
| 0.5
| 0.49
| 0.5
|
|
| 68.8
| 68.8
| 0.0 |
2006-Jan-23 Mon
| 0.49
| ###
| 0.485
| ###
| 183,975
| ###
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| 0.51
| 0.49
| 0.5
| 522,070
| ###
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| 0.49
| 0.51
| 0.49
| 0.51
| 154,272
| ###
| 91.4
| 91.4
| ### |
2006-Jan-18 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 80.3
| 80.3
| ### |
2006-Jan-17 Tue
| 0.5
| 0.5
| 0.485
| 0.485
| 116,470
| ###
| 9.9
| 9.9
| 0.0 |
2006-Jan-16 Mon
| 0.51
| 0.51
| 0.49
| 0.49
|
|
| 6.5
| 6.5
| ### |
2006-Jan-13 Fri
| ###
| ###
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 72.4
| 72.4
| ### |
2006-Jan-11 Wed
| 0.51
| 0.51
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2006-Jan-10 Tue
| 0.51
| 0.53
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2006-Jan-09 Mon
| 0.51
| 0.51
| 0.49
| 0.51
| 201,079
| ###
| ###
| ###
| ### |
2006-Jan-06 Fri
| 0.485
| 0.5
| 0.48
| 0.5
|
|
| 89.8
| 89.8
| 0.0 |
2006-Jan-05 Thu
| ###
| 0.5
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Jan-04 Wed
| 0.5
| 0.5
| 0.485
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| 0.53
| 0.55
| 0.48
| 0.5
| 178,744
| 92,053
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| 0.48
| 0.58
| 0.48
| 0.55
|
|
| ###
| ###
| ### |
2005-Dec-29 Thu
| 0.45
| 0.48
| 0.45
| 0.48
| 134,080
| 62,347
| 95.9
| 95.9
| 0.0 |
2005-Dec-28 Wed
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| 0.425
| 0.44
| 0.425
| 0.44
| 238,220
| ###
| ###
| ###
| ### |
2005-Dec-23 Fri
| 0.425
| 0.44
| 0.425
| 0.44
| 238,220
| ###
| ###
| ###
| ### |
2005-Dec-22 Thu
| 0.45
| 0.45
| 0.425
| 0.425
| 294,124
| 128,679
| ###
| ###
| ### |
2005-Dec-21 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| 0.455
| 0.46
| 0.45
| 0.45
|
|
| 23.2
| 23.2
| 0.0 |
2005-Dec-19 Mon
| 0.48
| 0.48
| 0.455
| 0.455
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| 0.48
| 0.485
| 0.46
| 0.475
|
|
| 23.6
| 23.6
| ### |
2005-Dec-15 Thu
| 0.485
| 0.485
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| 0.485
| 0.5
| 0.485
| 0.49
|
|
| 78.8
| 78.8
| ### |
2005-Dec-13 Tue
| 0.5
| 0.5
| 0.48
| 0.48
| 112,748
| 55,246
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| 0.5
| 0.5
| 0.47
| 0.5
|
|
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| 0.5
| 0.5
| 43,250
| ###
| 22.2
| 22.2
| 0.0 |
2005-Dec-08 Thu
| 0.5
| 0.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 0.48
| 0.5
| 0.48
| 0.5
| 208,544
| 102,186
| 92.2
| 92.2
| 0.0 |
2005-Dec-06 Tue
| 0.44
| 0.475
| 0.43
| 0.47
| 125,472
| 56,776
| ###
| ###
| ### |
2005-Dec-05 Mon
| 0.485
| 0.485
| 0.42
| 0.42
| 252,624
| ###
| ###
| ###
| ### |
2005-Dec-02 Fri
| 0.51
| 0.51
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| 0.51
| 0.5
| 0.5
| 82,950
| 41,889
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 17.4
| 17.4
| 0.0 |
2005-Nov-29 Tue
| 0.51
| ###
| ###
| 0.51
|
|
| ###
| ###
| ### |
2005-Nov-28 Mon
| 0.51
| ###
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2005-Nov-25 Fri
| ###
| 0.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| 0.52
| 0.52
| 0.49
| ###
| 291,975
| 147,447
| 4.8
| 4.8
| 0.0 |
2005-Nov-23 Wed
| 0.525
| 0.53
| 0.52
| 0.525
| 162,421
| 85,271
| 72.1
| 72.1
| 0.0 |
2005-Nov-22 Tue
| 0.51
| 0.53
| 0.51
| 0.53
| 502,621
| ###
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| 0.5
| 0.51
| 0.5
| 0.51
| 53,389
| ###
| 84.7
| 84.7
| ### |
2005-Nov-18 Fri
| 0.51
| 0.51
| ###
| ###
| 424,187
| ###
| 9.3
| 9.3
| 0.0 |
2005-Nov-17 Thu
| 0.52
| 0.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 68.4
| 68.4
| 0.0 |
2005-Nov-15 Tue
| 0.52
| 0.53
| 0.51
| 0.53
|
|
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| 0.5
| 0.53
| 0.5
| 0.51
|
|
| 85.7
| 85.7
| ### |
2005-Nov-11 Fri
| ###
| 0.53
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| 0.54
| 0.5
| 0.51
|
|
| 26.0
| 26.0
| ### |
2005-Nov-08 Tue
| 0.54
| 0.555
| ###
| 0.555
|
|
| ###
| ###
| ### |
2005-Nov-07 Mon
| 0.51
| 0.53
| 0.51
| 0.53
| 22,575
| ###
| 93.2
| 93.2
| 0.0 |
2005-Nov-04 Fri
| 0.54
| 0.54
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2005-Nov-03 Thu
| 0.51
| 0.53
| 0.51
| 0.53
| 118,773
| ###
| 93.1
| 93.1
| 0.0 |
2005-Nov-02 Wed
| 0.53
| 0.53
| 0.5
| 0.52
| 254,484
| 131,059
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| 0.56
| 0.56
| 0.53
| 0.53
| 68,675
| 37,427
| 3.1
| 3.1
| 0.0 |
2005-Oct-31 Mon
| 0.55
| 0.56
| 0.53
| 0.56
|
|
| ###
| ###
| ### |
2005-Oct-28 Fri
| 0.56
| ###
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| 0.555
| 0.56
| 0.52
| 0.56
|
|
| 79.7
| 79.7
| ### |
2005-Oct-26 Wed
| 0.55
| ###
| 0.55
| ###
| 25,528
| 7,020
| 86.8
| 86.8
| 0.0 |
2005-Oct-25 Tue
| 0.56
| 0.57
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| 0.54
| 0.54
| 0.54
| 0.54
| 38,871
| ###
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| 0.54
| 0.5
| 0.54
| 209,140
| 108,752
| 95.4
| 95.4
| 0.0 |
2005-Oct-20 Thu
| 0.56
| 0.57
| 0.55
| 0.555
| 105,629
| 59,152
| 37.9
| 37.9
| ### |
2005-Oct-19 Wed
| 0.575
| 0.575
| 0.555
| 0.555
|
|
| 13.3
| 13.3
| ### |
2005-Oct-18 Tue
| 0.57
| 0.585
| 0.57
| 0.585
|
|
| ###
| ###
| ### |
2005-Oct-17 Mon
| 0.575
| 0.575
| 0.555
| 0.57
| 210,250
| ###
| 25.5
| 25.5
| ### |
2005-Oct-14 Fri
| 0.585
| 0.585
| 0.57
| 0.585
| 8,728
| 5,040
| 73.6
| 73.6
| ### |
2005-Oct-13 Thu
| 0.585
| 0.585
| 0.57
| 0.57
| 145,772
| 84,183
| ###
| ###
| ### |
2005-Oct-12 Wed
| 0.585
| ###
| 0.585
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2005-Oct-11 Tue
| ###
| 0.575
| 0.555
| 0.575
|
|
| ###
| ###
| ### |
2005-Oct-10 Mon
| 0.575
| 0.575
| 0.55
| 0.57
| 103,423
| 58,175
| ###
| ###
| ### |
2005-Oct-07 Fri
| 0.56
| 0.575
| 0.55
| 0.575
|
|
| ###
| ###
| ### |
2005-Oct-06 Thu
| ###
| ###
| ###
| 0.57
|
|
| ###
| ###
| ### |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
| 180,640
| 0
| 24.9
| 24.9
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| 0.625
| 0.625
|
|
| 6.9
| 6.9
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| 0.625
| 303,984
| 0
| 4.9
| 4.9
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| 0.59
| ###
| 0.59
| ###
| 163,050
| ###
| 81.0
| 81.0
| 0.0 |
2005-Sep-21 Wed
| 0.625
| 0.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| 0.625
| ###
| 0.625
| 305,583
| ###
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| 0.625
| 212,527
| 0
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| 0.645
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2005-Sep-13 Tue
| 0.59
| ###
| 0.58
| ###
| 424,823
| ###
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| 0.56
| 0.585
| 0.56
| 0.585
| 165,653
| ###
| 94.5
| 94.5
| ### |
2005-Sep-09 Fri
| 0.545
| 0.57
| 0.53
| 0.55
| 225,580
| ###
| ###
| ###
| ### |
2005-Sep-08 Thu
| 0.54
| 0.555
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| 0.555
| 0.555
| 0.54
| 0.54
| 450,555
| 246,678
| 10.4
| 10.4
| 0.0 |
2005-Sep-06 Tue
| 0.555
| 0.57
| 0.55
| 0.55
| 259,177
| ###
| ###
| ###
| ### |
2005-Sep-05 Mon
| 0.56
| 0.59
| 0.54
| 0.555
|
|
| ###
| ###
| ### |
2005-Sep-02 Fri
| 0.59
| 0.59
| 0.53
| 0.555
|
|
| ###
| ###
| ### |
2005-Sep-01 Thu
| 0.585
| 0.59
| 0.57
| 0.585
| 211,881
| ###
| 64.1
| 64.1
| ### |
2005-Aug-31 Wed
| 0.59
| ###
| 0.58
| ###
| 82,548
| ###
| 74.9
| 74.9
| 0.0 |
2005-Aug-30 Tue
| 0.56
| 0.58
| 0.56
| 0.58
| 35,045
| 19,975
| 92.5
| 92.5
| ### |
2005-Aug-29 Mon
| ###
| ###
| 0.57
| 0.57
| 136,650
| 38,945
| ###
| ###
| ### |
2005-Aug-26 Fri
| ###
| ###
| 0.575
| 0.59
|
|
| 23.3
| 23.3
| 0.0 |
2005-Aug-25 Thu
| 0.58
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| 0.585
| 0.585
|
|
| ###
| ###
| ### |
2005-Aug-23 Tue
| 0.57
| ###
| 0.57
| ###
| 680,289
| 193,882
| 97.9
| 97.9
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| 0.56
| 0.585
| 586,850
| ###
| ###
| ###
| ### |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
| 188,820
| 0
| 11.8
| 11.8
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 376,342
| 0
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 0.645
| 0.655
| ###
| ###
| 784,941
| ###
| 6.3
| 6.3
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| 0.645
| 1,581,141
| 0
| 1.2
| 1.2
| ### |
2005-Aug-12 Fri
| 0.74
| 0.74
| ###
| ###
| 420,577
| ###
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| 0.745
| 0.73
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2005-Aug-10 Wed
| 0.74
| 0.75
| ###
| 0.72
|
|
| 12.9
| 12.9
| ### |
2005-Aug-09 Tue
| 0.79
| 0.81
| ###
| 0.745
| 598,840
| ###
| ###
| ###
| ### |
2005-Aug-08 Mon
| ###
| 0.78
| 0.7
| 0.78
| 1,981,582
| 1,466,370
| 84.9
| 84.9
| 0.1 |
2005-Aug-05 Fri
| 0.83
| 0.85
| 0.75
| ###
|
|
| 1.3
| 1.3
| 0.0 |
2005-Aug-04 Thu
| 0.87
| 0.88
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| 0.86
| ###
| 1,120,943
| ###
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| 0.85
| ###
| 0.845
| ###
| 1,654,171
| 698,887
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 0.78
| ###
| 0.75
| ###
| 745,327
| ###
| 91.2
| 91.2
| 0.0 |
2005-Jul-29 Fri
| 0.77
| 0.77
| 0.725
| 0.74
| 314,229
| 234,886
| 6.9
| 6.9
| 0.1 |
2005-Jul-28 Thu
| ###
| ###
| 0.745
| 0.76
| 578,650
| 215,547
| 32.1
| 32.1
| 0.1 |
2005-Jul-27 Wed
| ###
| ###
| ###
| 0.76
|
|
| 96.2
| 96.2
| 0.1 |
2005-Jul-26 Tue
| 0.685
| 0.71
| 0.685
| 0.71
| 243,855
| 170,088
| 90.5
| 90.5
| ### |
2005-Jul-25 Mon
| ###
| 0.685
| ###
| 0.685
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| 0.675
| ###
| 97,879
| ###
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| 0.675
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2005-Jul-20 Wed
| 0.685
| 0.685
| ###
| ###
| 88,779
| ###
| 24.0
| 24.0
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 88,846
| 0
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
| 182,985
| 0
| 80.3
| 80.3
| 0.0 |
|