End of day Prices (full format), 1200 Days for (HWI) HOUSEWARES INTERNATIONAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Nov-24 Mon
| 0.625
| 0.625
| ###
| ###
| 45,573
| 14,241
| 18.8
| 18.8
| 0.0 |
2008-Nov-21 Fri
| 0.625
| ###
| 0.625
| ###
| 2,670
| ###
| 68.8
| 68.8
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| 0.625
| ###
| 41,983
| ###
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| ###
| 0.655
|
|
| 46.9
| 46.9
| ### |
2008-Nov-18 Tue
| ###
| 0.725
| 0.655
| 0.725
| 803,474
| ###
| 96.2
| 96.2
| ### |
2008-Nov-17 Mon
| ###
| ###
| ###
| ###
| 21,759
| 0
| 86.3
| 86.3
| 0.0 |
2008-Nov-14 Fri
| 0.625
| 0.625
| 0.625
| 0.625
| 0
|
|
|
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| 0.625
| 0.625
|
|
| 7.7
| 7.7
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2008-Nov-11 Tue
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| 0.58
| ###
| 0.58
| 0.59
| 103,584
| ###
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| 0.58
| 0.58
|
|
| 5.2
| 5.2
| ### |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2008-Nov-04 Tue
| ###
| 0.71
| ###
| 0.7
| 14,927
| ###
| ###
| ###
| ### |
2008-Nov-03 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 58.8
| 58.8
| ### |
2008-Oct-31 Fri
| 0.685
| 0.7
| 0.685
| 0.7
|
|
| ###
| ###
| ### |
2008-Oct-30 Thu
| ###
| 0.685
| ###
| 0.685
| 22,357
| 7,657
| 70.4
| 70.4
| 0.0 |
2008-Oct-29 Wed
| ###
| 0.685
| ###
| ###
| 10,943
| 3,747
| 82.0
| 82.0
| 0.0 |
2008-Oct-28 Tue
| ###
| 0.74
| ###
| 0.74
| 9,320
| 3,448
| ###
| ###
| 0.1 |
2008-Oct-27 Mon
| 0.7
| 0.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| 0.675
| ###
| 0.675
| 0.685
|
|
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| 0.74
| 0.75
| 0.675
| 0.685
|
|
| 12.1
| 12.1
| 0.0 |
2008-Oct-22 Wed
| 0.725
| 0.75
| 0.725
| 0.75
|
|
| 88.7
| 88.7
| ### |
2008-Oct-21 Tue
| 0.8
| 0.83
| 0.755
| 0.76
| 127,786
| 101,270
| ###
| ###
| 0.1 |
2008-Oct-20 Mon
| 0.81
| 0.82
| ###
| ###
| 33,045
| 13,548
| 33.9
| 33.9
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| 0.8
| 0.85
| 221,147
| 88,458
| ###
| ###
| ### |
2008-Oct-16 Thu
| ###
| ###
| ###
| ###
| 7,928
| 0
| 34.7
| 34.7
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
| 191,054
| 0
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| ###
| ###
| 4,275
| 0
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2008-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| ###
| 1
| ###
| ###
| 24,158
| 12,079
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| ###
| 1
| ###
| 0.985
| 9,971
| 4,985
| 67.7
| 67.7
| ### |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| 50.6
| 50.6
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2008-Oct-01 Wed
| 0.925
| ###
| 0.925
| 1.145
|
|
| ###
| ###
| ### |
2008-Sep-30 Tue
| ###
| 0.925
| ###
| ###
| 399,528
| 184,781
| 67.9
| 67.9
| 0.0 |
2008-Sep-29 Mon
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2008-Sep-25 Thu
| ###
| 1.075
| ###
| ###
| 165,343
| 88,871
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2008-Sep-23 Tue
| ###
| 1.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| 1.2
| 1.21
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-Sep-19 Fri
| ###
| 1.155
| ###
| ###
| 73,485
| ###
| 58.8
| 58.8
| 0.0 |
2008-Sep-18 Thu
| ###
| 1.185
| ###
| ###
| 126,921
| ###
| 88.4
| 88.4
| 0.0 |
2008-Sep-17 Wed
| ###
| ###
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| 1.25
| 1.25
| 1.23
| 1.23
| 4,352
| ###
| 29.1
| 29.1
| 0.1 |
2008-Sep-15 Mon
| 1.24
| ###
| 1.24
| 1.25
| 43,127
| ###
| ###
| ###
| ### |
2008-Sep-12 Fri
| 1.255
| ###
| 1.22
| 1.26
| 112,486
| ###
| 70.3
| 70.3
| ### |
2008-Sep-11 Thu
| ###
| 1.42
| 1.23
| 1.24
| 83,976
| ###
| ###
| ###
| 0.1 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
| 45,825
| 0
| 95.3
| 95.3
| 0.0 |
2008-Sep-09 Tue
| 1.25
| 1.285
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
2008-Sep-08 Mon
| 1.25
| ###
| 1.25
| ###
| 17,071
| ###
| 69.2
| 69.2
| 0.0 |
2008-Sep-05 Fri
| 1.25
| ###
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
2008-Sep-04 Thu
| 1.325
| 1.325
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
| 47,370
| 0
| 75.5
| 75.5
| 0.0 |
2008-Sep-02 Tue
| ###
| 1.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
| 67,446
| 0
| 84.8
| 84.8
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2008-Aug-28 Thu
| 1.22
| 1.22
| 1.22
| 1.22
|
|
| 68.0
| 68.0
| 0.1 |
2008-Aug-27 Wed
| 1.22
| 1.22
| 1.22
| 1.22
|
|
| 71.1
| 71.1
| 0.1 |
2008-Aug-26 Tue
| 1.28
| 1.28
| ###
| 1.28
| 6,159
| 3,941
| 65.4
| 65.4
| ### |
2008-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 1.2
| 1.25
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
| 29,553
| 0
| 76.0
| 76.0
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-19 Tue
| ###
| ###
| ###
| ###
| 6,018,427
| 0
| 33.3
| 33.3
| 0.0 |
2008-Aug-18 Mon
| ###
| ###
| ###
| 1.345
| 49,144
| 0
| ###
| ###
| ### |
2008-Aug-15 Fri
| 1.28
| 1.4
| 1.27
| ###
| 73,252
| ###
| 89.5
| 89.5
| 0.0 |
2008-Aug-14 Thu
| 1.24
| ###
| 1.24
| 1.29
|
|
| 87.0
| 87.0
| 0.1 |
2008-Aug-13 Wed
| ###
| 1.27
| 1.21
| 1.22
| 38,577
| ###
| 19.6
| 19.6
| 0.1 |
2008-Aug-12 Tue
| 1.25
| 1.28
| 1.25
| 1.28
| 21,221
| 26,844
| 87.2
| 87.2
| ### |
2008-Aug-11 Mon
| ###
| ###
| 1.2
| 1.275
| 45,373
| 27,223
| 94.0
| 94.0
| ### |
2008-Aug-08 Fri
| ###
| 1.4
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-Aug-07 Thu
| 1.25
| 1.28
| 1.245
| 1.255
|
|
| ###
| ###
| ### |
2008-Aug-06 Wed
| ###
| 1.255
| ###
| 1.225
| 63,227
| 39,674
| 93.9
| 93.9
| 0.1 |
2008-Aug-05 Tue
| 1.24
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| 1.075
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| ###
| ###
| 1,488
| 0
| 74.2
| 74.2
| 0.0 |
2008-Jul-31 Thu
| ###
| 1.21
| ###
| ###
| 161,183
| ###
| 75.6
| 75.6
| 0.0 |
2008-Jul-30 Wed
| 1.085
| 1.25
| 1.085
| 1.145
| 37,629
| ###
| ###
| ###
| ### |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
| 2,287
| 0
| 83.4
| 83.4
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2008-Jul-22 Tue
| ###
| 1.24
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
| 12,221
| 0
| 85.4
| 85.4
| 0.0 |
2008-Jul-18 Fri
| 1.21
| 1.25
| ###
| ###
| 82,126
| 51,328
| 4.3
| 4.3
| 0.0 |
2008-Jul-17 Thu
| ###
| 1.26
| ###
| 1.21
|
|
| 86.1
| 86.1
| ### |
2008-Jul-16 Wed
| 1.055
| 1.225
| 1.055
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
| 28,073
| 0
| 81.1
| 81.1
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| 1.055
| ###
| 18,984
| ###
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
| 27,953
| 0
| ###
| ###
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
| 82,585
| 0
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| 0.925
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| 0.855
| 0.925
|
|
| ###
| ###
| ### |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| 0.85
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| 1.055
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| 1.055
|
|
| ###
| ###
| 0.1 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
| 396,288
| 0
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| 1
| ###
| 1
| ###
| 1,007,246
| 503,623
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 1.025
| ###
| ###
| 1
|
|
| 18.9
| 18.9
| ### |
2008-Jun-25 Wed
| ###
| 1.075
| 1.025
| 1.025
|
|
| 36.1
| 36.1
| ### |
2008-Jun-24 Tue
| ###
| 1.045
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| ###
| ###
| 224,455
| 0
| 94.5
| 94.5
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
| 468,486
| 0
| 88.1
| 88.1
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| 1.055
| 1.085
|
|
| 18.7
| 18.7
| 0.1 |
2008-Jun-18 Wed
| ###
| ###
| ###
| 1.125
|
|
| ###
| ###
| ### |
2008-Jun-17 Tue
| ###
| 1.225
| ###
| ###
| 200,351
| ###
| 66.5
| 66.5
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
| 53,676
| 0
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 1.055
| ###
| ###
| ###
| 51,173
| 0
| 40.5
| 40.5
| 0.0 |
2008-Jun-12 Thu
| ###
| 1.075
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2008-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2008-Jun-10 Tue
| ###
| 1.2
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2008-Jun-06 Fri
| ###
| 1.345
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
| 15,125
| 0
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| 1.45
| 1.45
| ###
| ###
| 50,677
| 36,740
| 7.6
| 7.6
| 0.0 |
2008-Jun-02 Mon
| 1.45
| 1.45
| ###
| 1.44
| 11,986
| 8,689
| ###
| ###
| 0.1 |
2008-May-30 Fri
| 1.455
| 1.455
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2008-May-29 Thu
| ###
| 1.5
| 1.43
| 1.455
| 79,143
| 115,944
| ###
| ###
| ### |
2008-May-28 Wed
| ###
| 1.5
| 1.49
| ###
| 109,245
| 163,321
| 75.8
| 75.8
| 0.0 |
2008-May-27 Tue
| ###
| 1.5
| ###
| 1.5
| 59,884
| ###
| 96.7
| 96.7
| 0.1 |
2008-May-26 Mon
| ###
| 1.4
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2008-May-23 Fri
| 1.4
| 1.4
| ###
| ###
| 117,856
| ###
| 12.2
| 12.2
| 0.0 |
2008-May-22 Thu
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 65.3
| 65.3
| ### |
2008-May-21 Wed
| 1.5
| 1.5
| 1.4
| 1.44
| 82,486
| ###
| ###
| ###
| 0.1 |
2008-May-20 Tue
| 1.5
| 1.5
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2008-May-19 Mon
| 1.55
| 1.55
| 1.5
| 1.51
| 44,829
| ###
| ###
| ###
| 0.1 |
2008-May-16 Fri
| ###
| ###
| 1.46
| 1.55
| 70,245
| 51,278
| ###
| ###
| ### |
2008-May-15 Thu
| ###
| ###
| ###
| 1.58
| 187,525
| 0
| 70.6
| 70.6
| 0.1 |
2008-May-14 Wed
| ###
| 1.59
| 1.56
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2008-May-13 Tue
| ###
| ###
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2008-May-12 Mon
| 1.58
| 1.58
| 1.44
| ###
| 38,745
| ###
| 29.1
| 29.1
| 0.0 |
2008-May-09 Fri
| 1.51
| 1.56
| 1.5
| 1.56
| 408,154
| 624,475
| 83.0
| 83.0
| ### |
2008-May-08 Thu
| 1.5
| 1.54
| ###
| 1.54
| 905,854
| ###
| 79.7
| 79.7
| ### |
2008-May-07 Wed
| 1.5
| 1.575
| 1.5
| 1.575
| 89
| ###
| ###
| ###
| 0.1 |
2008-May-06 Tue
| 1.55
| 1.55
| 1.4
| 1.4
|
|
| 2.3
| 2.3
| ### |
2008-May-05 Mon
| 1.43
| 1.55
| 1.43
| 1.55
| 39,844
| ###
| ###
| ###
| ### |
2008-May-02 Fri
| ###
| ###
| 1.27
| 1.42
| 58,573
| ###
| ###
| ###
| ### |
2008-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| 1.27
| ###
| 270,850
| 171,989
| 2.8
| 2.8
| 0.0 |
2008-Apr-29 Tue
| 1.445
| 1.55
| 1.445
| 1.45
| 121,857
| 182,480
| 71.9
| 71.9
| ### |
2008-Apr-28 Mon
| 1.51
| 1.545
| 1.41
| 1.41
| 228,251
| 337,240
| ###
| ###
| ### |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
| 12,620
| 0
| 66.6
| 66.6
| 0.0 |
2008-Apr-18 Fri
| 1.675
| ###
| 1.675
| ###
| 7,459
| 6,246
| 72.4
| 72.4
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
| 13,847
| 0
| 72.8
| 72.8
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
| 13,956
| 0
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| 1.57
| ###
| 3,866,952
| 3,035,557
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
| 13,422
| 0
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
| 171,381
| 0
| 29.0
| 29.0
| 0.0 |
2008-Apr-07 Mon
| ###
| 1.72
| ###
| ###
| 24,683
| 21,227
| 20.1
| 20.1
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2008-Apr-03 Thu
| 1.75
| 1.75
| ###
| 1.72
| 218,952
| 191,583
| 21.6
| 21.6
| 0.1 |
2008-Apr-02 Wed
| 1.75
| 1.755
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
2008-Apr-01 Tue
| 1.86
| ###
| 1.72
| 1.75
| 172,978
| ###
| 8.5
| 8.5
| 0.1 |
2008-Mar-31 Mon
| 1.78
| 1.87
| 1.78
| 1.845
| 2,221,155
| ###
| 86.9
| 86.9
| ### |
2008-Mar-28 Fri
| 1.755
| 1.85
| 1.75
| 1.78
| 123,229
| ###
| 75.9
| 75.9
| 0.1 |
2008-Mar-27 Thu
| 1.74
| 1.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| ###
| 1.74
| ###
| 1.74
|
|
| 95.0
| 95.0
| 0.1 |
2008-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
| 209,987
| 0
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| ###
| 1.7
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| 1.7
| 1.79
| 1.7
| 1.74
| 111,171
| ###
| 86.7
| 86.7
| 0.1 |
2008-Mar-14 Fri
| 1.81
| ###
| 1.74
| 1.8
|
|
| 29.6
| 29.6
| 0.1 |
2008-Mar-13 Thu
| 1.73
| ###
| 1.72
| 1.8
|
|
| 92.9
| 92.9
| 0.1 |
2008-Mar-12 Wed
| 1.7
| ###
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2008-Mar-11 Tue
| 1.745
| 1.75
| ###
| ###
| 106,122
| 92,856
| 23.6
| 23.6
| 0.0 |
2008-Mar-10 Mon
| 1.75
| 1.775
| 1.7
| 1.75
|
|
| 77.9
| 77.9
| 0.1 |
2008-Mar-07 Fri
| 1.81
| 1.81
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| 1.81
| 1.81
| 1.7
| 1.81
| 42,379
| 74,375
| ###
| ###
| ### |
2008-Mar-05 Wed
| 1.85
| 1.855
| 1.76
| 1.81
|
|
| ###
| ###
| ### |
2008-Mar-04 Tue
| 1.8
| ###
| 1.79
| 1.85
| 175,648
| ###
| ###
| ###
| 0.1 |
2008-Mar-03 Mon
| 1.81
| ###
| 1.75
| 1.8
|
|
| 44.0
| 44.0
| 0.1 |
2008-Feb-29 Fri
| 1.82
| 1.885
| 1.8
| 1.8
|
|
| 28.9
| 28.9
| 0.1 |
2008-Feb-28 Thu
| ###
| 1.82
| 1.755
| 1.8
| 783,644
| ###
| ###
| ###
| 0.1 |
2008-Feb-27 Wed
| 1.85
| 1.875
| 1.745
| 1.79
| 261,576
| 473,452
| 12.6
| 12.6
| 0.1 |
2008-Feb-26 Tue
| ###
| 1.79
| ###
| 1.76
| 81,754
| ###
| ###
| ###
| 0.1 |
2008-Feb-25 Mon
| 1.79
| 1.79
| 1.71
| 1.75
|
|
| ###
| ###
| 0.1 |
2008-Feb-22 Fri
| 1.755
| ###
| ###
| 1.79
|
|
| 79.1
| 79.1
| 0.1 |
2008-Feb-21 Thu
| 1.75
| 1.75
| 1.7
| 1.75
|
|
| 69.5
| 69.5
| 0.1 |
2008-Feb-20 Wed
| ###
| ###
| 1.75
| 1.75
|
|
| 24.4
| 24.4
| 0.1 |
2008-Feb-19 Tue
| 1.84
| 1.84
| ###
| ###
| 201,924
| 185,770
| 18.1
| 18.1
| 0.0 |
2008-Feb-18 Mon
| 1.84
| 1.84
| 1.78
| 1.84
|
|
| 74.6
| 74.6
| ### |
2008-Feb-15 Fri
| 1.83
| 1.84
| ###
| 1.84
| 22,383
| ###
| 73.1
| 73.1
| ### |
2008-Feb-14 Thu
| 1.8
| ###
| ###
| 1.8
| 6,381
| 0
| ###
| ###
| 0.1 |
2008-Feb-13 Wed
| 1.75
| 1.81
| 1.72
| 1.75
|
|
| 74.0
| 74.0
| 0.1 |
2008-Feb-12 Tue
| ###
| 1.76
| ###
| 1.75
| 133,353
| 117,350
| 93.8
| 93.8
| 0.1 |
2008-Feb-11 Mon
| 1.78
| 1.79
| 1.745
| 1.78
| 88,149
| ###
| 81.6
| 81.6
| 0.1 |
2008-Feb-08 Fri
| 1.75
| 1.845
| ###
| 1.81
| 58,445
| ###
| 86.0
| 86.0
| ### |
2008-Feb-07 Thu
| 1.7
| 1.8
| 1.7
| 1.8
| 59,975
| 104,956
| 92.5
| 92.5
| 0.1 |
2008-Feb-06 Wed
| 1.85
| 1.85
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2008-Feb-05 Tue
| 1.88
| 1.88
| 1.825
| 1.83
| 13,070
| ###
| 22.6
| 22.6
| ### |
2008-Feb-04 Mon
| 1.82
| 1.89
| ###
| 1.89
|
|
| ###
| ###
| ### |
2008-Feb-01 Fri
| ###
| 1.82
| ###
| 1.8
| 2,477,254
| ###
| ###
| ###
| 0.1 |
2008-Jan-31 Thu
| ###
| 1.745
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2008-Jan-30 Wed
| 1.73
| 1.73
| 1.7
| 1.72
| 409,424
| ###
| 47.3
| 47.3
| 0.1 |
2008-Jan-29 Tue
| ###
| ###
| 1.76
| ###
| 633,889
| 557,822
| 11.7
| 11.7
| 0.0 |
2008-Jan-25 Fri
| ###
| 1.755
| ###
| 1.73
|
|
| 72.8
| 72.8
| ### |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2008-Jan-23 Wed
| 1.675
| 1.8
| 1.675
| 1.7
|
|
| ###
| ###
| ### |
2008-Jan-22 Tue
| 1.85
| 1.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 1.85
| ###
| 1.8
| ###
| 27,456
| ###
| 93.0
| 93.0
| 0.0 |
2008-Jan-18 Fri
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| 1.89
| ###
| 1.89
| ###
| 29,474
| 27,852
| 82.8
| 82.8
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| 1.85
| ###
| 78,142
| 72,281
| 47.2
| 47.2
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| 2
| 663,322
| 0
| ###
| ###
| 0.1 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| 1.975
| 2
| 161,576
| 159,556
| 34.2
| 34.2
| 0.1 |
2008-Jan-09 Wed
| 2
| 2
| ###
| ###
| 172,354
| 172,354
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| 1.955
| 2
| 110,557
| ###
| 22.3
| 22.3
| 0.1 |
2008-Jan-07 Mon
| ###
| ###
| 2
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2008-Jan-04 Fri
| 2.22
| 2.22
| 2.22
| 2.22
| 2,258
| ###
| 66.8
| 66.8
| 0.2 |
2008-Jan-03 Thu
| ###
| 2.24
| ###
| 2.24
| 172,475
| 193,172
| ###
| ###
| ### |
2008-Jan-02 Wed
| 2.22
| 2.26
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2007-Dec-31 Mon
| ###
| 2.29
| ###
| 2.21
| 187,983
| 215,240
| 83.2
| 83.2
| 0.2 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| 2
| ###
| 53,358
| 53,358
| 91.7
| 91.7
| 0.0 |
2007-Dec-21 Fri
| 2
| ###
| ###
| 2
|
|
| 64.1
| 64.1
| 0.1 |
2007-Dec-20 Thu
| 1.975
| ###
| ###
| ###
| 490,347
| 0
| 91.5
| 91.5
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
| 139,758
| 0
| 90.2
| 90.2
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2007-Dec-14 Fri
| ###
| 2.2
| ###
| ###
| 42,374
| ###
| 89.2
| 89.2
| 0.0 |
2007-Dec-13 Thu
| 2.23
| 2.23
| ###
| 2.2
| 48,888
| ###
| ###
| ###
| 0.2 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Dec-11 Tue
| ###
| 2.26
| ###
| 2.2
|
|
| 82.2
| 82.2
| 0.2 |
2007-Dec-10 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
| 142,643
| 0
| 90.0
| 90.0
| 0.0 |
2007-Dec-04 Tue
| ###
| 2.22
| ###
| ###
| 78,483
| ###
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
| 87,880
| 0
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| ###
| 2.2
| ###
| 2.2
| 396,355
| ###
| 79.9
| 79.9
| 0.2 |
2007-Nov-29 Thu
| 2.2
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Nov-28 Wed
| 2.29
| 2.29
| ###
| 2.2
| 439,783
| 503,551
| 12.7
| 12.7
| 0.2 |
2007-Nov-27 Tue
| 2.25
| ###
| 2.25
| ###
| 213,456
| ###
| 83.2
| 83.2
| 0.0 |
2007-Nov-26 Mon
| 2.25
| ###
| 2.25
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| 2.24
| ###
| 220,549
| ###
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| 2.25
| ###
| 2.24
| ###
| 36,246
| ###
| 88.2
| 88.2
| 0.0 |
2007-Nov-21 Wed
| 2.24
| 2.25
| ###
| 2.25
|
|
| 76.0
| 76.0
| ### |
2007-Nov-20 Tue
| ###
| ###
| 2.29
| ###
| 32,352
| 37,043
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
| 151,146
| 0
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| ###
| ###
| 251,959
| 0
| 81.1
| 81.1
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| 2.28
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
| 27,385
| 0
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| 2.21
| ###
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| 2.27
| 2.29
|
|
| 33.2
| 33.2
| ### |
2007-Nov-09 Fri
| ###
| ###
| 2.21
| ###
| 104,749
| 115,747
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| 2.21
| ###
| 35,184
| 38,878
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| 2.4
| ###
| 2.4
| 278,747
| ###
| 73.1
| 73.1
| ### |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
| 56,883
| 0
| 85.4
| 85.4
| 0.0 |
2007-Nov-02 Fri
| 2.22
| 2.4
| ###
| ###
| 111,642
| 133,970
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| 2.29
| ###
| 179,445
| ###
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 199,254
| 0
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
| 794,176
| 0
| 28.9
| 28.9
| 0.0 |
2007-Oct-26 Fri
| ###
| 2.2
| ###
| ###
| 83,629
| ###
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| 2.25
| ###
| 2.23
|
|
| ###
| ###
| ### |
2007-Oct-24 Wed
| ###
| 2.25
| ###
| ###
| 143,220
| 161,122
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 2.2
| 2.21
| ###
| 2.2
| 20,743
| 22,921
| 60.6
| 60.6
| 0.2 |
2007-Oct-22 Mon
| 2.23
| 2.23
| ###
| 2.2
| 68,580
| ###
| 27.9
| 27.9
| 0.2 |
2007-Oct-19 Fri
| 2.23
| 2.25
| 2.2
| 2.23
|
|
| 68.5
| 68.5
| ### |
2007-Oct-18 Thu
| 2.25
| ###
| 2.2
| ###
| 83,924
| ###
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| 2.25
| 52,243
| 0
| 19.3
| 19.3
| ### |
2007-Oct-16 Tue
| ###
| ###
| 2.23
| 2.27
|
|
| ###
| ###
| 0.2 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
| 119,177
| 0
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| 2.4
| 2.4
| ###
| 2.4
| 172,481
| 206,977
| ###
| ###
| ### |
2007-Oct-11 Thu
| ###
| 2.42
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2007-Oct-10 Wed
| 2.2
| ###
| 2.2
| 2.25
|
|
| 84.6
| 84.6
| ### |
2007-Oct-09 Tue
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
| 185,656
| 0
| 27.5
| 27.5
| 0.0 |
2007-Oct-05 Fri
| 2.25
| 2.25
| ###
| ###
| 114,128
| ###
| ###
| ###
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| 2.22
| 2.22
| 40,826
| ###
| ###
| ###
| 0.2 |
2007-Oct-03 Wed
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| 2.4
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 2.44
| 2.44
| ###
| 2.44
| 41,227
| ###
| ###
| ###
| 0.2 |
2007-Sep-28 Fri
| ###
| 2.46
| 2.29
| 2.44
|
|
| ###
| ###
| 0.2 |
2007-Sep-27 Thu
| 2.48
| 2.5
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2007-Sep-26 Wed
| ###
| 2.5
| ###
| 2.49
|
|
| 94.0
| 94.0
| 0.2 |
2007-Sep-25 Tue
| ###
| ###
| 2.29
| ###
| 332,789
| 381,043
| 80.4
| 80.4
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| 2.25
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
| 512,281
| 0
| 71.4
| 71.4
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
| 325,721
| 0
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2007-Sep-14 Fri
| 2.2
| ###
| ###
| ###
| 127,155
| 0
| 90.6
| 90.6
| 0.0 |
2007-Sep-13 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
| 95,624
| 0
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2007-Sep-07 Fri
| ###
| 2.2
| ###
| 2.2
| 84,681
| 93,149
| ###
| ###
| 0.2 |
2007-Sep-06 Thu
| 2.2
| 2.2
| ###
| ###
| 112,657
| 123,922
| 23.4
| 23.4
| 0.0 |
2007-Sep-05 Wed
| ###
| 2.28
| ###
| 2.23
| 116,387
| 132,681
| ###
| ###
| ### |
2007-Sep-04 Tue
| ###
| 2.2
| ###
| ###
| 222,625
| 244,887
| 28.4
| 28.4
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| 2.23
| 119,373
| 0
| ###
| ###
| ### |
2007-Aug-31 Fri
| ###
| 2.52
| ###
| ###
| 245,821
| ###
| 14.9
| 14.9
| 0.0 |
2007-Aug-30 Thu
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| 2.21
| 2.21
| ###
| ###
| 393,589
| ###
| 21.6
| 21.6
| 0.0 |
2007-Aug-28 Tue
| ###
| 2.23
| ###
| 2.21
| 293,020
| ###
| ###
| ###
| 0.2 |
2007-Aug-27 Mon
| ###
| ###
| 2
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2007-Aug-24 Fri
| ###
| 2.29
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Aug-23 Thu
| ###
| 2.4
| 2.23
| ###
| 232,426
| ###
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| ###
| 2.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| 2.4
| 2.43
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2007-Aug-20 Mon
| 2.22
| ###
| 2.2
| 2.24
|
|
| 59.8
| 59.8
| ### |
2007-Aug-17 Fri
| ###
| ###
| ###
| 2.2
|
|
| 13.1
| 13.1
| 0.2 |
2007-Aug-16 Thu
| ###
| 2.4
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| 2.4
| 2.4
| ###
| ###
| 62,929
| ###
| 68.9
| 68.9
| 0.0 |
2007-Aug-14 Tue
| 2.41
| 2.55
| ###
| 2.44
| 475,624
| 606,420
| ###
| ###
| 0.2 |
2007-Aug-13 Mon
| 2.55
| ###
| ###
| 2.59
| 469,276
| 0
| 82.0
| 82.0
| 0.2 |
2007-Aug-10 Fri
| 2.77
| 2.78
| ###
| 2.7
| 186,350
| 259,026
| ###
| ###
| 0.2 |
2007-Aug-09 Thu
| 2.78
| 2.78
| 2.77
| 2.78
|
|
| 61.9
| 61.9
| 0.2 |
2007-Aug-08 Wed
| 2.7
| 2.81
| 2.7
| 2.78
|
|
| 81.9
| 81.9
| 0.2 |
2007-Aug-07 Tue
| ###
| 2.82
| ###
| 2.78
| 234,089
| ###
| 89.1
| 89.1
| 0.2 |
2007-Aug-06 Mon
| ###
| 2.85
| ###
| 2.78
|
|
| 94.2
| 94.2
| 0.2 |
2007-Aug-03 Fri
| 2.71
| 2.85
| 2.71
| 2.85
|
|
| 93.5
| 93.5
| ### |
2007-Aug-02 Thu
| ###
| 2.89
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Aug-01 Wed
| ###
| ###
| 2.78
| 2.79
|
|
| 36.2
| 36.2
| ### |
2007-Jul-31 Tue
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
| 298,151
| 0
| 60.9
| 60.9
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
| 817,972
| 0
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| 3
| ###
| 3
| 247,224
| ###
| ###
| ###
| 0.2 |
2007-Jul-25 Wed
| 3
| 3
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 160,323
| 0
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 110,720
| 0
| 63.5
| 63.5
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| 2.86
| 2.88
|
|
| 35.6
| 35.6
| 0.2 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 289,455
| 0
| 36.7
| 36.7
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 187,724
| 0
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| 2.73
| 2.89
| 50,750
| 69,273
| 21.3
| 21.3
| ### |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| 2.89
| ###
| 149,723
| 216,349
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
| 87,883
| 0
| 82.7
| 82.7
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| 2.83
| ###
| 189,027
| 267,473
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| 2.82
| ###
| 125,477
| 176,922
| 25.7
| 25.7
| 0.0 |
2007-Jul-03 Tue
| ###
| 3
| 2.85
| ###
| 235,127
| 687,746
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| 3
| ###
| ###
| ###
| 296,949
| 0
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2007-Jun-28 Thu
| 3
| 3
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2007-Jun-27 Wed
| ###
| 3
| ###
| 3
| 76,370
| 114,555
| 81.4
| 81.4
| 0.2 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| 3
| 3
| ###
| 3
|
|
| 63.7
| 63.7
| 0.2 |
2007-Jun-21 Thu
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2007-Jun-19 Tue
| 3
| 3
| ###
| ###
| 137,955
| ###
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 3
| 3
| ###
| ###
| 151,223
| ###
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| 3
| 391,540
| 0
| 88.7
| 88.7
| 0.2 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| 2.89
| ###
| 518,628
| ###
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| 2.89
| ###
| 479,657
| ###
| 27.2
| 27.2
| 0.0 |
2007-Jun-06 Wed
| 2.86
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| 2.85
| 2.85
|
|
| 24.6
| 24.6
| ### |
2007-Jun-04 Mon
| 2.89
| ###
| 2.85
| ###
| 139,070
| 198,174
| 68.7
| 68.7
| 0.0 |
2007-Jun-01 Fri
| 2.8
| ###
| 2.8
| 2.85
| 226,976
| ###
| 79.3
| 79.3
| ### |
2007-May-31 Thu
| 2.83
| 2.83
| 2.78
| 2.81
| 656,923
| ###
| ###
| ###
| ### |
2007-May-30 Wed
| 2.75
| 2.82
| 2.74
| 2.8
| 888,527
| ###
| 84.6
| 84.6
| 0.2 |
2007-May-29 Tue
| 2.73
| 2.76
| 2.7
| 2.75
| 567,348
| ###
| ###
| ###
| ### |
2007-May-28 Mon
| 2.75
| 2.77
| 2.7
| 2.76
|
|
| 73.6
| 73.6
| 0.2 |
2007-May-25 Fri
| 2.77
| 2.79
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
2007-May-24 Thu
| 2.8
| 2.81
| 2.76
| 2.8
|
|
| 73.2
| 73.2
| 0.2 |
2007-May-23 Wed
| 2.87
| 2.89
| 2.8
| 2.82
| 196,056
| 557,779
| 22.2
| 22.2
| ### |
2007-May-22 Tue
| 2.82
| 2.87
| 2.81
| 2.86
| 3,040,873
| 8,636,079
| 81.2
| 81.2
| 0.2 |
2007-May-21 Mon
| 2.82
| 2.86
| 2.75
| 2.79
|
|
| 26.1
| 26.1
| ### |
2007-May-18 Fri
| 2.82
| ###
| 2.82
| 2.88
| 5,396,073
| ###
| ###
| ###
| 0.2 |
2007-May-17 Thu
| 2.88
| 2.89
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2007-May-16 Wed
| 2.82
| ###
| 2.73
| 2.82
| 225,377
| ###
| ###
| ###
| ### |
2007-May-15 Tue
| 2.8
| 2.85
| 2.78
| 2.82
| 1,059,775
| ###
| ###
| ###
| ### |
2007-May-14 Mon
| 2.85
| 2.85
| 2.72
| 2.85
| 470,246
| ###
| 68.2
| 68.2
| ### |
2007-May-11 Fri
| 3
| 3
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2007-May-09 Wed
| ###
| ###
| ###
| ###
| 58,929
| 0
| 80.5
| 80.5
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2007-May-07 Mon
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2007-May-03 Thu
| ###
| 3.2
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2007-May-02 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| 3.24
| 3.24
| 3.2
| 3.2
| 301,648
| ###
| ###
| ###
| 0.2 |
2007-Apr-30 Mon
| ###
| 3.27
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| 2.83
| ###
| 195,774
| 277,020
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| 2.89
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2007-Apr-23 Mon
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2007-Apr-19 Thu
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| 2.88
| ###
| 2.84
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Apr-17 Tue
| 2.85
| ###
| 2.82
| 2.89
|
|
| ###
| ###
| ### |
2007-Apr-16 Mon
| 2.83
| 2.85
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2007-Apr-13 Fri
| 2.83
| 2.84
| 2.8
| 2.83
| 97,342
| ###
| ###
| ###
| 0.2 |
2007-Apr-12 Thu
| 2.85
| 2.86
| 2.75
| 2.83
|
|
| 27.9
| 27.9
| 0.2 |
2007-Apr-11 Wed
| 2.8
| 2.85
| 2.75
| 2.84
|
|
| ###
| ###
| 0.2 |
2007-Apr-10 Tue
| 2.74
| ###
| 2.74
| 2.79
| 234,883
| 321,789
| ###
| ###
| ### |
2007-Apr-05 Thu
| ###
| 2.75
| ###
| 2.74
| 288,350
| 396,481
| ###
| ###
| 0.2 |
2007-Apr-04 Wed
| 2.75
| 2.75
| ###
| 2.72
| 461,541
| ###
| ###
| ###
| 0.2 |
2007-Apr-03 Tue
| ###
| 2.75
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2007-Apr-02 Mon
| 2.7
| 2.74
| ###
| ###
| 318,588
| ###
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| ###
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| ###
| 2.7
| ###
| ###
| 505,182
| ###
| 81.0
| 81.0
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| 2.54
| 2.58
|
|
| ###
| ###
| 0.2 |
2007-Mar-27 Tue
| ###
| ###
| 2.56
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2007-Mar-26 Mon
| 2.59
| ###
| 2.57
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2007-Mar-23 Fri
| 2.58
| 2.59
| 2.54
| 2.56
| 136,754
| 350,774
| 27.3
| 27.3
| 0.2 |
2007-Mar-22 Thu
| ###
| ###
| 2.58
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2007-Mar-21 Wed
| 2.56
| ###
| 2.55
| 2.59
|
|
| 81.9
| 81.9
| 0.2 |
2007-Mar-20 Tue
| 2.53
| 2.55
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2007-Mar-19 Mon
| 2.41
| 2.59
| 2.4
| 2.53
|
|
| 94.9
| 94.9
| ### |
2007-Mar-16 Fri
| ###
| 2.44
| ###
| 2.41
| 330,146
| 402,778
| 81.4
| 81.4
| 0.2 |
2007-Mar-15 Thu
| ###
| 2.42
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2007-Mar-14 Wed
| 2.4
| 2.4
| ###
| ###
| 74,575
| ###
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| 2.42
| 2.44
| ###
| 2.43
|
|
| 77.7
| 77.7
| ### |
2007-Mar-12 Mon
| 2.45
| 2.45
| ###
| 2.44
| 144,946
| 177,558
| 27.4
| 27.4
| 0.2 |
2007-Mar-09 Fri
| 2.44
| 2.46
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2007-Mar-08 Thu
| ###
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2007-Mar-07 Wed
| ###
| 2.45
| ###
| 2.44
| 167,083
| 204,676
| 85.0
| 85.0
| 0.2 |
2007-Mar-06 Tue
| ###
| 2.46
| ###
| 2.45
|
|
| 88.8
| 88.8
| 0.2 |
2007-Mar-05 Mon
| ###
| ###
| 2.27
| ###
| 171,044
| ###
| 89.7
| 89.7
| 0.0 |
2007-Mar-02 Fri
| ###
| 2.45
| ###
| ###
| 608,756
| 745,726
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 2.45
| 2.48
| ###
| 2.47
| 284,285
| ###
| ###
| ###
| ### |
2007-Feb-28 Wed
| ###
| 2.52
| ###
| 2.47
|
|
| ###
| ###
| ### |
2007-Feb-27 Tue
| 2.59
| 2.59
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2007-Feb-26 Mon
| 2.54
| ###
| 2.53
| 2.59
| 584,927
| ###
| ###
| ###
| 0.2 |
2007-Feb-23 Fri
| 2.42
| 2.59
| ###
| 2.55
| 758,380
| ###
| 93.8
| 93.8
| 0.2 |
2007-Feb-22 Thu
| 2.44
| 2.48
| 2.4
| 2.47
| 436,543
| ###
| ###
| ###
| ### |
2007-Feb-21 Wed
| 2.56
| ###
| ###
| 2.4
|
|
| ###
| ###
| ### |
2007-Feb-20 Tue
| 2.58
| 2.75
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| 2.48
| 2.59
| 2.48
| 2.59
|
|
| ###
| ###
| 0.2 |
2007-Feb-16 Fri
| ###
| ###
| 2.45
| 2.52
|
|
| ###
| ###
| ### |
2007-Feb-15 Thu
| 2.5
| 2.55
| 2.46
| 2.53
|
|
| ###
| ###
| ### |
2007-Feb-14 Wed
| 2.45
| 2.48
| 2.41
| 2.47
|
|
| ###
| ###
| ### |
2007-Feb-13 Tue
| 2.42
| 2.42
| ###
| 2.4
| 1,336,478
| ###
| ###
| ###
| ### |
2007-Feb-12 Mon
| 2.42
| 2.48
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2007-Feb-09 Fri
| ###
| ###
| ###
| 2.4
| 1,962,855
| 0
| ###
| ###
| ### |
2007-Feb-08 Thu
| ###
| ###
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| 2.26
| ###
| 2.24
| ###
| 807,520
| 904,422
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| 2.2
| ###
| 4,868,153
| ###
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2007-Feb-02 Fri
| 2.29
| 2.4
| 2.29
| ###
| 2,021,474
| 4,740,356
| 91.1
| 91.1
| 0.0 |
2007-Feb-01 Thu
| 2.25
| ###
| 2.22
| 2.29
| 519,780
| 576,955
| 82.3
| 82.3
| ### |
2007-Jan-31 Wed
| ###
| 2.27
| ###
| 2.24
|
|
| ###
| ###
| ### |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
| 231,653
| 0
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| 1.88
| ###
| 1.88
| ###
| 1,057,283
| 993,846
| 86.2
| 86.2
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| 1.87
| 1.885
| 1,282,884
| ###
| ###
| ###
| 0.1 |
2007-Jan-24 Wed
| 1.89
| ###
| 1.88
| ###
| 143,726
| ###
| 69.1
| 69.1
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| 1.89
| 1.89
| 1,077,258
| ###
| ###
| ###
| ### |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
| 69,756
| 0
| 26.8
| 26.8
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 241,547
| 0
| 63.9
| 63.9
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| 1.86
| ###
| 1.86
| ###
| 82,688
| ###
| 82.4
| 82.4
| 0.0 |
2007-Jan-15 Mon
| 1.88
| ###
| 1.88
| 1.89
| 200,057
| 188,053
| 67.3
| 67.3
| ### |
2007-Jan-12 Fri
| 1.86
| 1.89
| 1.86
| 1.89
|
|
| 76.9
| 76.9
| ### |
2007-Jan-11 Thu
| 1.89
| 1.89
| 1.855
| 1.855
| 24,043
| 45,020
| 19.4
| 19.4
| 0.1 |
2007-Jan-10 Wed
| 1.82
| 1.89
| 1.82
| 1.89
| 65,783
| 122,027
| 92.6
| 92.6
| ### |
2007-Jan-09 Tue
| 1.79
| 1.82
| 1.78
| 1.82
| 77,082
| 138,747
| 81.1
| 81.1
| ### |
2007-Jan-08 Mon
| 1.82
| 1.82
| 1.8
| 1.81
| 71,920
| 130,175
| 40.2
| 40.2
| ### |
2007-Jan-05 Fri
| 1.85
| 1.85
| 1.82
| 1.825
| 53,148
| 97,526
| 23.4
| 23.4
| ### |
2007-Jan-04 Thu
| 1.89
| ###
| 1.82
| 1.855
| 23,674
| 21,543
| ###
| ###
| 0.1 |
2007-Jan-03 Wed
| 1.89
| 1.89
| 1.89
| 1.89
| 23,270
| 43,980
| 71.0
| 71.0
| ### |
2007-Jan-02 Tue
| ###
| ###
| 1.89
| 1.89
| 17,571
| ###
| 25.9
| 25.9
| ### |
2006-Dec-29 Fri
| ###
| ###
| 1.89
| 1.89
|
|
| 13.1
| 13.1
| ### |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2006-Dec-27 Wed
| 1.87
| ###
| 1.86
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2006-Dec-22 Fri
| 1.86
| 1.945
| 1.86
| ###
| 46,875
| 89,179
| 92.3
| 92.3
| 0.0 |
2006-Dec-21 Thu
| 1.85
| 1.86
| 1.82
| 1.855
| 27,656
| 50,887
| 74.5
| 74.5
| 0.1 |
2006-Dec-20 Wed
| 1.84
| 1.86
| 1.79
| 1.79
| 138,550
| 252,853
| 11.4
| 11.4
| 0.1 |
2006-Dec-19 Tue
| 1.87
| 1.87
| 1.77
| 1.84
|
|
| 22.8
| 22.8
| ### |
2006-Dec-18 Mon
| 1.875
| 1.88
| ###
| 1.875
| 30,556
| 28,722
| 66.3
| 66.3
| ### |
2006-Dec-15 Fri
| ###
| ###
| 1.86
| 1.875
| 181,551
| 168,842
| ###
| ###
| ### |
2006-Dec-14 Thu
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 1.88
| ###
| 1.86
| ###
| 444,889
| 413,746
| 77.8
| 77.8
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| 1.89
| 1.89
|
|
| 21.8
| 21.8
| ### |
2006-Dec-11 Mon
| ###
| 1.945
| ###
| ###
| 84,026
| ###
| 31.5
| 31.5
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| 1.88
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
| 78,750
| 0
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| 1.945
| ###
| 1.945
| 89,345
| 86,888
| ###
| ###
| 0.1 |
2006-Dec-04 Mon
| 1.86
| ###
| 1.855
| ###
| 160,679
| 149,029
| 92.8
| 92.8
| 0.0 |
2006-Dec-01 Fri
| 1.85
| 1.86
| ###
| 1.86
|
|
| ###
| ###
| 0.1 |
2006-Nov-30 Thu
| 1.85
| 1.86
| 1.845
| 1.85
|
|
| ###
| ###
| 0.1 |
2006-Nov-29 Wed
| 1.85
| 1.85
| 1.83
| 1.84
| 214,087
| 393,920
| ###
| ###
| ### |
2006-Nov-28 Tue
| 1.84
| 1.84
| 1.81
| 1.82
|
|
| 28.6
| 28.6
| ### |
2006-Nov-27 Mon
| 1.85
| 1.85
| 1.775
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| 1.83
| 1.83
| 930,028
| 850,975
| 3.6
| 3.6
| ### |
2006-Nov-23 Thu
| 1.945
| 1.945
| 1.85
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2006-Nov-22 Wed
| 1.89
| ###
| 1.89
| ###
| 183,470
| 173,379
| 87.6
| 87.6
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2006-Nov-20 Mon
| 1.88
| ###
| 1.88
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2006-Nov-17 Fri
| ###
| 1.88
| ###
| 1.88
|
|
| ###
| ###
| 0.1 |
2006-Nov-16 Thu
| 1.81
| 1.81
| 1.76
| 1.8
|
|
| 39.3
| 39.3
| 0.1 |
2006-Nov-15 Wed
| 1.77
| 1.8
| 1.76
| 1.79
| 250,285
| ###
| ###
| ###
| 0.1 |
2006-Nov-14 Tue
| 1.78
| 1.79
| 1.76
| 1.77
| 388,780
| 690,084
| ###
| ###
| ### |
2006-Nov-13 Mon
| 1.75
| 1.78
| 1.745
| 1.78
|
|
| ###
| ###
| 0.1 |
2006-Nov-10 Fri
| ###
| 1.72
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2006-Nov-09 Thu
| 1.73
| 1.73
| 1.7
| 1.7
| 615,153
| 1,054,987
| ###
| ###
| ### |
2006-Nov-08 Wed
| ###
| 1.745
| 1.72
| 1.73
| 565,645
| 979,979
| ###
| ###
| ### |
2006-Nov-07 Tue
| 1.77
| 1.77
| 1.7
| 1.75
|
|
| 21.9
| 21.9
| 0.1 |
2006-Nov-06 Mon
| ###
| 1.83
| 1.81
| 1.82
|
|
| 65.6
| 65.6
| ### |
2006-Nov-03 Fri
| 1.82
| 1.83
| 1.8
| 1.825
| 1,609,455
| ###
| 66.1
| 66.1
| ### |
2006-Nov-02 Thu
| 1.84
| 1.85
| 1.83
| 1.845
| 262,052
| 482,175
| 66.5
| 66.5
| ### |
2006-Nov-01 Wed
| ###
| ###
| 1.84
| 1.85
| 30,884
| ###
| ###
| ###
| 0.1 |
2006-Oct-31 Tue
| 1.85
| 1.87
| 1.85
| ###
| 126,172
| 234,679
| 74.8
| 74.8
| 0.0 |
2006-Oct-30 Mon
| 1.845
| 1.86
| 1.825
| 1.85
| 271,770
| ###
| 64.9
| 64.9
| 0.1 |
2006-Oct-27 Fri
| 1.8
| 1.87
| 1.8
| 1.85
| 153,045
| ###
| ###
| ###
| 0.1 |
2006-Oct-26 Thu
| 1.81
| 1.85
| 1.8
| 1.83
|
|
| 74.8
| 74.8
| ### |
2006-Oct-25 Wed
| 1.8
| 1.81
| 1.8
| 1.81
| 108,286
| 195,456
| ###
| ###
| ### |
2006-Oct-24 Tue
| 1.82
| 1.82
| 1.8
| 1.81
| 165,825
| 300,143
| 35.4
| 35.4
| ### |
2006-Oct-23 Mon
| 1.81
| 1.82
| 1.81
| 1.82
| 344,829
| ###
| ###
| ###
| ### |
2006-Oct-20 Fri
| 1.82
| 1.83
| 1.81
| 1.82
| 129,544
| 235,770
| 66.8
| 66.8
| ### |
2006-Oct-19 Thu
| 1.83
| 1.83
| 1.82
| 1.82
| 46,682
| ###
| ###
| ###
| ### |
2006-Oct-18 Wed
| 1.82
| 1.83
| 1.82
| 1.83
|
|
| ###
| ###
| ### |
2006-Oct-17 Tue
| 1.82
| 1.84
| 1.82
| 1.82
| 84,188
| ###
| ###
| ###
| ### |
2006-Oct-16 Mon
| 1.82
| 1.845
| 1.82
| 1.84
|
|
| ###
| ###
| ### |
2006-Oct-13 Fri
| 1.81
| 1.82
| 1.81
| 1.82
|
|
| 71.8
| 71.8
| ### |
2006-Oct-12 Thu
| 1.85
| 1.85
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2006-Oct-11 Wed
| 1.8
| 1.85
| 1.78
| 1.85
| 328,554
| 596,325
| ###
| ###
| 0.1 |
2006-Oct-10 Tue
| 1.78
| 1.81
| 1.78
| 1.81
|
|
| 79.3
| 79.3
| ### |
2006-Oct-09 Mon
| 1.8
| 1.8
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Oct-06 Fri
| 1.76
| 1.84
| 1.76
| 1.8
| 67,274
| ###
| 84.1
| 84.1
| 0.1 |
2006-Oct-05 Thu
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| 63.5
| 63.5
| ### |
2006-Oct-04 Wed
| 1.79
| 1.79
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Oct-03 Tue
| 1.73
| 1.75
| 1.73
| 1.75
| 36,078
| 62,775
| 80.8
| 80.8
| 0.1 |
2006-Oct-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-29 Fri
| 1.72
| 1.75
| 1.72
| ###
| 77,687
| 134,786
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| 1.71
| 1.72
| 1.71
| 1.72
| 38,540
| ###
| 69.3
| 69.3
| 0.1 |
2006-Sep-27 Wed
| 1.71
| 1.72
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2006-Sep-26 Tue
| 1.7
| 1.72
| 1.7
| 1.72
| 51,389
| 87,875
| 81.3
| 81.3
| 0.1 |
2006-Sep-25 Mon
| 1.71
| 1.71
| ###
| 1.7
|
|
| 26.1
| 26.1
| ### |
2006-Sep-22 Fri
| ###
| 1.72
| ###
| 1.72
|
|
| 71.4
| 71.4
| 0.1 |
2006-Sep-21 Thu
| ###
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| 1.625
| 37,723
| 0
| 16.2
| 16.2
| ### |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
| 52,882
| 0
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| 1.655
|
|
| 68.5
| 68.5
| 0.1 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 44.0
| 44.0
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 14,350
| 0
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| 1.7
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2006-Sep-06 Wed
| ###
| 1.675
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2006-Sep-05 Tue
| 1.55
| ###
| 1.545
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2006-Sep-04 Mon
| 1.55
| 1.58
| 1.55
| 1.55
| 1,092,678
| 1,710,041
| 67.6
| 67.6
| ### |
2006-Sep-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-31 Thu
| 1.55
| 1.55
| 1.53
| 1.54
|
|
| 23.0
| 23.0
| ### |
2006-Aug-30 Wed
| 1.56
| 1.56
| 1.53
| 1.54
| 30,986
| 47,873
| ###
| ###
| ### |
2006-Aug-29 Tue
| 1.53
| 1.56
| 1.53
| 1.53
|
|
| 66.5
| 66.5
| ### |
2006-Aug-28 Mon
| 1.51
| 1.53
| 1.51
| 1.53
|
|
| 83.7
| 83.7
| ### |
2006-Aug-25 Fri
| 1.51
| 1.51
| ###
| 1.51
| 17,750
| ###
| ###
| ###
| 0.1 |
2006-Aug-24 Thu
| ###
| ###
| 1.5
| ###
| 51,973
| 38,979
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 1.52
| 1.525
| 1.51
| 1.525
|
|
| ###
| ###
| 0.1 |
2006-Aug-22 Tue
| 1.51
| 1.53
| 1.48
| 1.52
|
|
| ###
| ###
| 0.1 |
2006-Aug-21 Mon
| 1.5
| 1.51
| 1.46
| 1.51
|
|
| ###
| ###
| 0.1 |
2006-Aug-18 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 66.0
| 66.0
| 0.1 |
2006-Aug-17 Thu
| 1.48
| 1.5
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Aug-16 Wed
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Aug-15 Tue
| 1.44
| 1.46
| 1.44
| 1.44
|
|
| 77.8
| 77.8
| 0.1 |
2006-Aug-14 Mon
| 1.44
| 1.455
| 1.44
| 1.44
|
|
| 68.2
| 68.2
| 0.1 |
2006-Aug-11 Fri
| 1.46
| 1.46
| 1.445
| 1.445
|
|
| 23.9
| 23.9
| ### |
2006-Aug-10 Thu
| 1.45
| 1.45
| 1.44
| 1.44
|
|
| 24.9
| 24.9
| 0.1 |
2006-Aug-09 Wed
| 1.44
| 1.485
| 1.44
| 1.485
| 22,148
| ###
| 91.7
| 91.7
| ### |
2006-Aug-08 Tue
| 1.43
| 1.43
| 1.43
| 1.43
| 17,648
| ###
| ###
| ###
| 0.1 |
2006-Aug-07 Mon
| ###
| ###
| 1.44
| 1.44
| 25,240
| 18,172
| ###
| ###
| 0.1 |
2006-Aug-04 Fri
| ###
| ###
| 1.44
| 1.44
| 17,729
| ###
| ###
| ###
| 0.1 |
2006-Aug-03 Thu
| 1.59
| 1.59
| 1.44
| ###
| 10,383
| ###
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| 1.48
| ###
| 1.47
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| 1.43
| 1.48
| 1.43
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Jul-31 Mon
| 1.44
| 1.475
| 1.44
| 1.44
| 29,786
| ###
| ###
| ###
| 0.1 |
2006-Jul-28 Fri
| 1.45
| 1.46
| 1.44
| 1.46
|
|
| 77.5
| 77.5
| 0.1 |
2006-Jul-27 Thu
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2006-Jul-26 Wed
| 1.45
| 1.48
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2006-Jul-25 Tue
| 1.46
| 1.48
| 1.46
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Jul-24 Mon
| 1.46
| 1.46
| 1.455
| 1.455
|
|
| 39.0
| 39.0
| ### |
2006-Jul-21 Fri
| 1.44
| 1.48
| 1.44
| 1.48
| 28,728
| 41,942
| ###
| ###
| 0.1 |
2006-Jul-20 Thu
| 1.48
| 1.48
| 1.44
| 1.45
| 72,953
| ###
| ###
| ###
| ### |
2006-Jul-19 Wed
| 1.49
| 1.49
| 1.455
| 1.475
| 31,987
| ###
| 30.4
| 30.4
| 0.1 |
2006-Jul-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-17 Mon
| 1.49
| 1.49
| 1.45
| 1.48
| 61,179
| ###
| 36.2
| 36.2
| 0.1 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
| 90,353
| 0
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| 1.425
| 1.475
| 1.425
| 1.455
| 33,247
| ###
| 86.3
| 86.3
| ### |
2006-Jul-12 Wed
| 1.48
| 1.49
| 1.425
| 1.425
| 141,452
| ###
| 8.0
| 8.0
| ### |
2006-Jul-11 Tue
| 1.45
| ###
| 1.44
| 1.49
| 20,020
| ###
| ###
| ###
| ### |
2006-Jul-10 Mon
| 1.43
| 1.43
| 1.41
| 1.41
|
|
| 18.5
| 18.5
| ### |
2006-Jul-07 Fri
| ###
| 1.43
| ###
| 1.43
| 490,140
| 350,450
| ###
| ###
| 0.1 |
2006-Jul-06 Thu
| ###
| 1.4
| 1.385
| 1.385
| 119,771
| 166,781
| 24.9
| 24.9
| 0.1 |
2006-Jul-05 Wed
| ###
| 1.4
| ###
| 1.4
|
|
| 67.2
| 67.2
| ### |
2006-Jul-04 Tue
| ###
| 1.41
| ###
| 1.4
| 299,145
| ###
| 70.1
| 70.1
| ### |
2006-Jul-03 Mon
| ###
| 1.4
| 1.385
| ###
| 171,982
| 239,484
| 66.1
| 66.1
| 0.0 |
2006-Jun-30 Fri
| 1.4
| 1.41
| ###
| ###
| 351,822
| ###
| 24.6
| 24.6
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2006-Jun-27 Tue
| 1.42
| 1.42
| ###
| ###
| 422,754
| 300,155
| 11.2
| 11.2
| 0.0 |
2006-Jun-26 Mon
| 1.42
| 1.43
| 1.4
| 1.425
|
|
| 77.5
| 77.5
| ### |
2006-Jun-23 Fri
| 1.41
| 1.43
| 1.41
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| 1.42
| 1.425
| ###
| 1.42
| 72,277
| ###
| 63.6
| 63.6
| ### |
2006-Jun-21 Wed
| 1.42
| 1.42
| 1.42
| 1.42
| 96,825
| ###
| 70.7
| 70.7
| ### |
2006-Jun-20 Tue
| 1.425
| 1.43
| ###
| ###
| 66,481
| ###
| 34.5
| 34.5
| 0.0 |
2006-Jun-19 Mon
| 1.41
| 1.45
| 1.41
| 1.445
|
|
| 90.0
| 90.0
| ### |
2006-Jun-16 Fri
| ###
| 1.45
| 1.41
| 1.41
|
|
| 16.3
| 16.3
| ### |
2006-Jun-15 Thu
| 1.43
| ###
| 1.43
| ###
| 68,453
| 48,943
| 63.7
| 63.7
| 0.0 |
2006-Jun-14 Wed
| 1.42
| 1.425
| 1.42
| 1.42
| 119,187
| 169,543
| ###
| ###
| ### |
2006-Jun-13 Tue
| 1.43
| 1.44
| 1.425
| 1.425
|
|
| 55.2
| 55.2
| ### |
2006-Jun-09 Fri
| ###
| ###
| ###
| 1.425
|
|
| 81.1
| 81.1
| ### |
2006-Jun-08 Thu
| 1.45
| 1.45
| 1.41
| 1.41
| 205,489
| 293,849
| ###
| ###
| ### |
2006-Jun-07 Wed
| 1.445
| 1.45
| ###
| 1.44
|
|
| 33.6
| 33.6
| 0.1 |
2006-Jun-06 Tue
| 1.425
| 1.45
| 1.425
| 1.445
| 196,126
| ###
| ###
| ###
| ### |
2006-Jun-05 Mon
| ###
| 1.445
| ###
| 1.425
|
|
| ###
| ###
| ### |
2006-Jun-02 Fri
| ###
| 1.445
| ###
| 1.445
| 274,274
| ###
| ###
| ###
| ### |
2006-Jun-01 Thu
| 1.45
| 1.45
| 1.41
| 1.42
| 219,683
| 314,146
| 16.6
| 16.6
| ### |
2006-May-31 Wed
| 1.45
| 1.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-30 Tue
| 1.49
| 1.49
| 1.45
| 1.46
| 122,523
| ###
| ###
| ###
| 0.1 |
2006-May-29 Mon
| 1.54
| 1.54
| 1.5
| 1.5
|
|
| 13.5
| 13.5
| 0.1 |
2006-May-26 Fri
| 1.5
| ###
| 1.5
| 1.55
|
|
| ###
| ###
| ### |
2006-May-25 Thu
| 1.46
| 1.51
| 1.46
| 1.51
|
|
| 91.4
| 91.4
| 0.1 |
2006-May-24 Wed
| 1.43
| 1.5
| 1.42
| 1.45
| 199,050
| ###
| ###
| ###
| ### |
2006-May-23 Tue
| 1.48
| 1.48
| 1.4
| 1.43
| 388,586
| ###
| ###
| ###
| 0.1 |
2006-May-22 Mon
| 1.58
| 1.58
| 1.23
| 1.48
| 3,960,041
| 5,563,857
| ###
| ###
| 0.1 |
2006-May-19 Fri
| 1.76
| 1.845
| 1.76
| 1.8
| 102,479
| ###
| ###
| ###
| 0.1 |
2006-May-18 Thu
| 1.81
| 1.81
| 1.76
| 1.76
| 361,580
| 645,420
| ###
| ###
| 0.1 |
2006-May-17 Wed
| 1.78
| 1.845
| 1.78
| 1.81
|
|
| 77.7
| 77.7
| ### |
2006-May-16 Tue
| 1.75
| 1.78
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2006-May-15 Mon
| 1.78
| 1.78
| 1.725
| 1.725
|
|
| ###
| ###
| ### |
2006-May-12 Fri
| 1.725
| 1.78
| 1.72
| 1.78
|
|
| 90.9
| 90.9
| 0.1 |
2006-May-11 Thu
| 1.73
| 1.75
| 1.73
| 1.73
| 6,445
| ###
| 68.3
| 68.3
| ### |
2006-May-10 Wed
| 1.71
| 1.75
| 1.71
| 1.73
|
|
| ###
| ###
| ### |
2006-May-09 Tue
| 1.74
| 1.75
| ###
| 1.7
|
|
| ###
| ###
| ### |
2006-May-08 Mon
| ###
| 1.785
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2006-May-05 Fri
| ###
| ###
| ###
| 1.7
|
|
| ###
| ###
| ### |
2006-May-04 Thu
| 1.8
| 1.8
| 1.7
| 1.7
| 981,648
| 1,717,884
| ###
| ###
| ### |
2006-May-03 Wed
| 1.81
| 1.82
| 1.79
| ###
| 225,689
| ###
| 29.0
| 29.0
| 0.0 |
2006-May-02 Tue
| 1.8
| 1.82
| 1.785
| 1.81
| 665,089
| 1,198,822
| 77.3
| 77.3
| ### |
2006-May-01 Mon
| 1.75
| 1.81
| 1.75
| 1.785
|
|
| ###
| ###
| 0.1 |
2006-Apr-28 Fri
| 1.75
| 1.78
| 1.75
| 1.75
|
|
| 69.0
| 69.0
| 0.1 |
2006-Apr-27 Thu
| 1.75
| 1.77
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Apr-26 Wed
| 1.75
| 1.76
| 1.74
| 1.74
| 129,883
| ###
| 29.2
| 29.2
| 0.1 |
2006-Apr-24 Mon
| 1.74
| 1.79
| 1.74
| 1.78
|
|
| 86.3
| 86.3
| 0.1 |
2006-Apr-21 Fri
| 1.77
| 1.78
| 1.73
| 1.75
|
|
| 24.2
| 24.2
| 0.1 |
2006-Apr-20 Thu
| 1.785
| 1.79
| 1.75
| 1.77
|
|
| ###
| ###
| ### |
2006-Apr-19 Wed
| 1.8
| 1.82
| 1.785
| 1.79
|
|
| ###
| ###
| 0.1 |
2006-Apr-18 Tue
| 1.84
| 1.84
| 1.79
| 1.8
| 664,583
| ###
| 16.3
| 16.3
| 0.1 |
2006-Apr-13 Thu
| 1.785
| 1.8
| 1.785
| 1.8
| 6,145
| ###
| 78.6
| 78.6
| 0.1 |
2006-Apr-11 Tue
| 1.86
| 1.87
| 1.83
| 1.87
| 381,326
| 705,453
| ###
| ###
| ### |
2006-Apr-10 Mon
| 1.86
| 1.885
| 1.79
| 1.86
|
|
| 72.0
| 72.0
| 0.1 |
2006-Apr-07 Fri
| 1.775
| 1.85
| 1.775
| 1.84
| 165,126
| ###
| ###
| ###
| ### |
2006-Apr-06 Thu
| 1.82
| 1.87
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2006-Apr-05 Wed
| 1.75
| 1.83
| 1.74
| 1.82
| 445,851
| 795,844
| ###
| ###
| ### |
2006-Apr-04 Tue
| 1.71
| 1.78
| ###
| 1.75
| 366,178
| ###
| 86.1
| 86.1
| 0.1 |
2006-Apr-03 Mon
| 1.78
| 1.78
| ###
| 1.745
| 170,448
| ###
| 19.4
| 19.4
| 0.1 |
2006-Mar-31 Fri
| 1.76
| 1.785
| 1.75
| 1.775
|
|
| 68.5
| 68.5
| ### |
2006-Mar-30 Thu
| 1.71
| 1.75
| 1.7
| 1.75
|
|
| 85.2
| 85.2
| 0.1 |
2006-Mar-29 Wed
| ###
| 1.71
| ###
| 1.7
|
|
| 73.3
| 73.3
| ### |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
| 124,282
| 0
| 31.7
| 31.7
| 0.0 |
2006-Mar-27 Mon
| 1.73
| 1.73
| ###
| ###
| 24,088
| ###
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| 1.75
| 1.755
| 1.685
| 1.745
| 63,679
| 109,527
| 31.5
| 31.5
| 0.1 |
2006-Mar-23 Thu
| ###
| 1.76
| 1.685
| 1.755
|
|
| 91.8
| 91.8
| 0.1 |
2006-Mar-22 Wed
| 1.73
| 1.73
| 1.685
| 1.685
| 29,970
| 51,173
| 11.3
| 11.3
| ### |
2006-Mar-21 Tue
| ###
| ###
| 1.74
| 1.76
|
|
| 17.9
| 17.9
| 0.1 |
2006-Mar-20 Mon
| 1.79
| 1.81
| 1.75
| 1.77
| 184,189
| 327,856
| ###
| ###
| ### |
2006-Mar-17 Fri
| ###
| 1.8
| ###
| 1.79
| 134,384
| 120,945
| ###
| ###
| 0.1 |
2006-Mar-16 Thu
| 1.74
| 1.74
| 1.655
| 1.73
| 769,140
| ###
| ###
| ###
| ### |
2006-Mar-15 Wed
| 1.785
| 1.81
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2006-Mar-13 Mon
| 1.88
| ###
| 1.85
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-Mar-10 Fri
| 1.85
| 1.88
| ###
| 1.85
| 176,072
| ###
| ###
| ###
| 0.1 |
2006-Mar-09 Thu
| 1.85
| 1.86
| 1.84
| 1.85
| 109,943
| ###
| 63.7
| 63.7
| 0.1 |
2006-Mar-08 Wed
| 1.85
| 1.85
| ###
| 1.85
| 78,444
| ###
| ###
| ###
| 0.1 |
2006-Mar-07 Tue
| ###
| ###
| 1.855
| 1.86
|
|
| ###
| ###
| 0.1 |
2006-Mar-06 Mon
| ###
| ###
| 1.89
| ###
| 116,781
| 110,358
| 26.9
| 26.9
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| 1.87
| ###
| 1.85
| ###
| 179,022
| ###
| 93.1
| 93.1
| 0.0 |
2006-Mar-01 Wed
| 1.82
| 1.855
| 1.82
| 1.85
| 337,074
| 619,373
| 83.9
| 83.9
| 0.1 |
2006-Feb-28 Tue
| 1.78
| 1.81
| 1.775
| 1.81
| 981,158
| 1,758,725
| 77.9
| 77.9
| ### |
2006-Feb-27 Mon
| 1.75
| 1.8
| 1.74
| 1.775
|
|
| ###
| ###
| ### |
2006-Feb-24 Fri
| ###
| 1.78
| ###
| 1.77
|
|
| ###
| ###
| ### |
2006-Feb-23 Thu
| 1.54
| 1.71
| 1.53
| 1.71
|
|
| ###
| ###
| 0.1 |
2006-Feb-22 Wed
| 1.57
| 1.575
| 1.53
| 1.54
| 402,849
| 625,423
| ###
| ###
| ### |
2006-Feb-21 Tue
| 1.59
| 1.59
| ###
| 1.57
|
|
| ###
| ###
| 0.1 |
2006-Feb-20 Mon
| 1.57
| 1.59
| 1.555
| 1.555
|
|
| 22.3
| 22.3
| ### |
2006-Feb-17 Fri
| 1.59
| ###
| 1.57
| 1.57
|
|
| 23.5
| 23.5
| 0.1 |
2006-Feb-16 Thu
| 1.58
| ###
| 1.58
| 1.59
|
|
| ###
| ###
| ### |
2006-Feb-15 Wed
| 1.58
| ###
| 1.58
| 1.585
|
|
| 75.2
| 75.2
| ### |
2006-Feb-14 Tue
| 1.59
| ###
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
2006-Feb-13 Mon
| 1.585
| 1.59
| 1.56
| 1.58
| 101,528
| ###
| 41.2
| 41.2
| 0.1 |
2006-Feb-10 Fri
| 1.575
| ###
| 1.575
| 1.585
|
|
| ###
| ###
| ### |
2006-Feb-09 Thu
| 1.57
| 1.58
| ###
| 1.575
|
|
| 64.8
| 64.8
| 0.1 |
2006-Feb-08 Wed
| 1.58
| 1.585
| 1.55
| 1.55
| 66,078
| 103,577
| 25.7
| 25.7
| ### |
2006-Feb-07 Tue
| ###
| 1.59
| ###
| 1.58
| 298,228
| ###
| 75.7
| 75.7
| 0.1 |
2006-Feb-06 Mon
| 1.56
| 1.57
| 1.545
| 1.57
| 66,825
| 104,079
| 67.7
| 67.7
| 0.1 |
2006-Feb-03 Fri
| 1.55
| 1.57
| 1.54
| 1.57
|
|
| 82.6
| 82.6
| 0.1 |
2006-Feb-02 Thu
| 1.54
| 1.58
| 1.54
| 1.57
| 232,344
| 362,456
| ###
| ###
| 0.1 |
2006-Feb-01 Wed
| 1.57
| 1.58
| 1.54
| 1.54
| 250,551
| 390,859
| 19.5
| 19.5
| ### |
2006-Jan-31 Tue
| 1.58
| 1.58
| 1.55
| 1.56
| 638,826
| ###
| 24.6
| 24.6
| ### |
2006-Jan-30 Mon
| ###
| ###
| 1.56
| 1.57
|
|
| 21.0
| 21.0
| 0.1 |
2006-Jan-27 Fri
| ###
| ###
| 1.585
| 1.585
|
|
| 11.8
| 11.8
| ### |
2006-Jan-25 Wed
| ###
| ###
| 1.59
| ###
| 337,243
| ###
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| 1.59
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Jan-23 Mon
| 1.59
| ###
| 1.59
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| 1.645
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| 1.58
| ###
| 193,985
| 153,248
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| 1.645
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2006-Jan-12 Thu
| 1.59
| ###
| 1.58
| ###
| 97,079
| ###
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| 1.58
| 1.59
| 1.55
| 1.59
| 80,223
| 125,950
| ###
| ###
| ### |
2006-Jan-10 Tue
| 1.57
| 1.575
| 1.56
| 1.56
| 57,376
| ###
| 33.8
| 33.8
| ### |
2006-Jan-09 Mon
| ###
| 1.57
| ###
| 1.57
| 219,253
| ###
| ###
| ###
| 0.1 |
2006-Jan-06 Fri
| 1.53
| 1.56
| 1.53
| 1.56
| 72,321
| ###
| ###
| ###
| ### |
2006-Jan-05 Thu
| 1.52
| 1.56
| 1.52
| 1.545
|
|
| ###
| ###
| ### |
2006-Jan-04 Wed
| 1.52
| 1.56
| 1.52
| 1.52
| 160,543
| ###
| ###
| ###
| 0.1 |
2006-Jan-03 Tue
| 1.53
| ###
| ###
| 1.525
|
|
| ###
| ###
| 0.1 |
2005-Dec-30 Fri
| 1.53
| 1.53
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2005-Dec-29 Thu
| ###
| 1.54
| 1.51
| 1.53
|
|
| 23.1
| 23.1
| ### |
2005-Dec-28 Wed
| 1.52
| 1.525
| 1.51
| 1.525
|
|
| 65.0
| 65.0
| 0.1 |
2005-Dec-27 Tue
| 1.53
| 1.53
| 1.51
| 1.51
|
|
| 16.8
| 16.8
| 0.1 |
2005-Dec-23 Fri
| 1.53
| 1.53
| 1.51
| 1.51
|
|
| 16.8
| 16.8
| 0.1 |
2005-Dec-22 Thu
| 1.53
| 1.54
| 1.525
| 1.53
|
|
| 66.3
| 66.3
| ### |
2005-Dec-21 Wed
| 1.51
| 1.54
| 1.51
| ###
| 42,427
| ###
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| 1.51
| 20,120
| 0
| ###
| ###
| 0.1 |
2005-Dec-19 Mon
| 1.56
| 1.56
| ###
| ###
| 307,056
| ###
| 10.7
| 10.7
| 0.0 |
2005-Dec-16 Fri
| 1.56
| 1.56
| 1.52
| 1.56
| 145,076
| ###
| 67.8
| 67.8
| ### |
2005-Dec-15 Thu
| 1.57
| 1.57
| 1.555
| 1.56
| 124,071
| ###
| 32.0
| 32.0
| ### |
2005-Dec-14 Wed
| ###
| 1.59
| 1.56
| 1.59
|
|
| ###
| ###
| ### |
2005-Dec-13 Tue
| 1.555
| 1.58
| 1.555
| 1.555
|
|
| ###
| ###
| ### |
2005-Dec-12 Mon
| 1.56
| 1.59
| 1.555
| 1.555
|
|
| 30.8
| 30.8
| ### |
2005-Dec-09 Fri
| 1.58
| 1.58
| 1.53
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-Dec-08 Thu
| 1.59
| 1.625
| 1.57
| 1.58
| 255,140
| 407,586
| 31.5
| 31.5
| 0.1 |
2005-Dec-07 Wed
| ###
| ###
| 1.58
| 1.59
|
|
| ###
| ###
| ### |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
| 228,956
| 0
| 78.6
| 78.6
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
| 100,842
| 0
| 27.5
| 27.5
| 0.0 |
2005-Dec-01 Thu
| 1.655
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
| 307,582
| 0
| 74.3
| 74.3
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
| 401,979
| 0
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| 1.55
| ###
| 1.53
| 1.56
| 312,586
| 239,128
| 71.5
| 71.5
| ### |
2005-Nov-23 Wed
| 1.475
| 1.56
| 1.475
| 1.545
|
|
| ###
| ###
| ### |
2005-Nov-22 Tue
| 1.46
| 1.47
| 1.455
| ###
| 169,652
| ###
| 75.4
| 75.4
| 0.0 |
2005-Nov-21 Mon
| 1.455
| 1.48
| 1.43
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| 1.45
| 1.46
| 1.44
| 1.44
| 113,028
| ###
| 23.5
| 23.5
| 0.1 |
2005-Nov-17 Thu
| 1.42
| ###
| 1.42
| 1.43
| 106,642
| ###
| 74.5
| 74.5
| 0.1 |
2005-Nov-16 Wed
| 1.43
| 1.43
| 1.42
| 1.42
| 112,150
| ###
| ###
| ###
| ### |
2005-Nov-15 Tue
| 1.45
| ###
| 1.425
| 1.425
|
|
| 17.3
| 17.3
| ### |
2005-Nov-14 Mon
| 1.49
| 1.49
| 1.43
| 1.43
| 171,546
| 250,457
| ###
| ###
| 0.1 |
2005-Nov-11 Fri
| 1.43
| 1.49
| 1.43
| 1.49
| 40,481
| ###
| 92.9
| 92.9
| ### |
2005-Nov-10 Thu
| 1.42
| ###
| 1.42
| 1.43
| 354,971
| 252,029
| 75.4
| 75.4
| 0.1 |
2005-Nov-09 Wed
| 1.48
| 1.48
| 1.41
| 1.42
|
|
| 7.8
| 7.8
| ### |
2005-Nov-08 Tue
| 1.5
| 1.5
| 1.48
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2005-Nov-07 Mon
| 1.555
| 1.555
| 1.49
| 1.5
| 131,577
| 200,325
| ###
| ###
| 0.1 |
2005-Nov-04 Fri
| 1.55
| 1.58
| ###
| 1.54
|
|
| 28.3
| 28.3
| ### |
2005-Nov-03 Thu
| ###
| ###
| 1.52
| 1.525
| 40,927
| ###
| 12.2
| 12.2
| 0.1 |
2005-Nov-02 Wed
| ###
| 1.7
| 1.555
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2005-Nov-01 Tue
| 1.53
| ###
| 1.53
| ###
| 105,951
| 81,052
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| 1.51
| 1.54
| 1.5
| 1.52
|
|
| 69.4
| 69.4
| 0.1 |
2005-Oct-28 Fri
| ###
| ###
| 1.485
| 1.485
|
|
| ###
| ###
| ### |
2005-Oct-27 Thu
| 1.48
| 1.5
| 1.47
| 1.48
| 153,186
| 227,481
| ###
| ###
| 0.1 |
2005-Oct-26 Wed
| 1.49
| 1.52
| 1.48
| 1.48
|
|
| 24.2
| 24.2
| 0.1 |
2005-Oct-25 Tue
| ###
| 1.55
| 1.47
| 1.49
| 211,886
| 319,947
| ###
| ###
| ### |
2005-Oct-24 Mon
| 1.525
| 1.555
| ###
| ###
| 129,241
| 100,484
| 18.5
| 18.5
| 0.0 |
2005-Oct-21 Fri
| 1.55
| 1.56
| 1.53
| 1.53
| 65,553
| 101,279
| ###
| ###
| ### |
2005-Oct-20 Thu
| 1.59
| 1.59
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2005-Oct-19 Wed
| 1.58
| ###
| 1.55
| 1.59
|
|
| ###
| ###
| ### |
2005-Oct-18 Tue
| 1.55
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2005-Oct-17 Mon
| 1.57
| 1.57
| 1.525
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| 1.58
| 1.58
| 1.56
| 1.56
| 77,159
| ###
| 25.6
| 25.6
| ### |
2005-Oct-13 Thu
| 1.59
| ###
| 1.58
| 1.58
| 320,427
| ###
| ###
| ###
| 0.1 |
2005-Oct-12 Wed
| ###
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2005-Oct-11 Tue
| 1.58
| ###
| ###
| 1.58
|
|
| 72.7
| 72.7
| 0.1 |
2005-Oct-10 Mon
| 1.57
| ###
| 1.56
| 1.58
|
|
| 73.0
| 73.0
| 0.1 |
2005-Oct-07 Fri
| ###
| ###
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
| 74,045
| 0
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
| 32,472
| 0
| 82.6
| 82.6
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 83,522
| 0
| 86.9
| 86.9
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 20,426
| 0
| 15.9
| 15.9
| 0.0 |
2005-Sep-30 Fri
| ###
| 1.625
| ###
| ###
| 108,529
| 88,179
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| 1.645
| ###
| 1.645
| 61,188
| 50,327
| ###
| ###
| 0.1 |
2005-Sep-27 Tue
| ###
| ###
| ###
| 1.625
| 53,158
| 0
| ###
| ###
| ### |
2005-Sep-26 Mon
| ###
| 1.655
| ###
| ###
| 106,658
| 88,259
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
| 154,287
| 0
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| 1.685
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| 1.745
| 1.745
| 1.685
| 1.71
|
|
| ###
| ###
| 0.1 |
2005-Sep-13 Tue
| ###
| 1.745
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2005-Sep-12 Mon
| 1.655
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| 1.655
| 346,948
| 0
| 78.5
| 78.5
| 0.1 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
| 144,724
| 0
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 179,986
| 0
| 30.6
| 30.6
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| 1.58
| ###
| 611,789
| ###
| 90.5
| 90.5
| 0.0 |
2005-Sep-02 Fri
| 1.56
| 1.58
| 1.55
| 1.56
|
|
| 68.9
| 68.9
| ### |
2005-Sep-01 Thu
| ###
| ###
| 1.55
| ###
| 1,275,447
| 988,471
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| 1.57
| ###
| 979,585
| 768,974
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| 1.8
| 1.625
| ###
|
|
| 1.3
| 1.3
| 0.0 |
2005-Aug-29 Mon
| 1.71
| ###
| 1.71
| 1.79
| 1,767,227
| 1,510,979
| ###
| ###
| 0.1 |
2005-Aug-26 Fri
| ###
| 1.74
| ###
| 1.73
| 172,388
| 149,977
| 77.5
| 77.5
| ### |
2005-Aug-25 Thu
| ###
| 1.72
| 1.685
| 1.72
| 264,680
| ###
| ###
| ###
| 0.1 |
2005-Aug-24 Wed
| ###
| ###
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 1.655
| ###
| 1.655
| 1.685
| 144,873
| 119,882
| 84.7
| 84.7
| ### |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
| 55,556
| 0
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| 1.7
| 1.655
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| 1.685
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2005-Aug-15 Mon
| ###
| 1.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
| 192,583
| 0
| 23.2
| 23.2
| 0.0 |
2005-Aug-11 Thu
| 1.71
| ###
| ###
| 1.7
|
|
| ###
| ###
| ### |
2005-Aug-10 Wed
| 1.7
| 1.71
| ###
| 1.7
| 1,096,142
| ###
| 68.3
| 68.3
| ### |
2005-Aug-09 Tue
| 1.7
| ###
| ###
| 1.685
|
|
| ###
| ###
| ### |
2005-Aug-08 Mon
| 1.7
| 1.75
| ###
| ###
| 626,223
| 547,945
| 30.4
| 30.4
| 0.0 |
2005-Aug-05 Fri
| ###
| 1.72
| ###
| ###
| 483,726
| ###
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 505,825
| 0
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| 1.59
| 1.59
| 86,145
| 68,485
| 22.9
| 22.9
| ### |
2005-Jul-29 Fri
| ###
| ###
| 1.58
| 1.58
|
|
| 19.0
| 19.0
| 0.1 |
2005-Jul-28 Thu
| ###
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2005-Jul-27 Wed
| 1.59
| ###
| 1.57
| ###
| 3,751,872
| ###
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| 1.56
| 1.59
| 1.55
| 1.585
|
|
| ###
| ###
| ### |
2005-Jul-25 Mon
| 1.55
| 1.57
| 1.54
| 1.55
| 264,185
| ###
| ###
| ###
| ### |
2005-Jul-22 Fri
| 1.53
| 1.56
| 1.53
| 1.55
| 172,083
| ###
| 77.0
| 77.0
| ### |
2005-Jul-21 Thu
| 1.54
| 1.56
| 1.54
| 1.54
| 283,724
| 439,772
| ###
| ###
| ### |
2005-Jul-20 Wed
| 1.58
| 1.58
| 1.545
| 1.545
|
|
| ###
| ###
| ### |
2005-Jul-19 Tue
| 1.58
| 1.59
| 1.555
| ###
| 225,325
| 354,323
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 1.57
| ###
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
2005-Jul-15 Fri
| ###
| ###
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2005-Jul-14 Thu
| ###
| 1.625
| ###
| ###
| 115,821
| ###
| 19.0
| 19.0
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 34,375
| 0
| 72.1
| 72.1
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
| 134,045
| 0
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
| 163,280
| 0
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| 1.59
| ###
| 1.59
| ###
| 81,242
| 64,587
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| 1.59
| ###
| 1.59
| ###
| 323,449
| 257,141
| 72.8
| 72.8
| 0.0 |
2005-Jul-04 Mon
| 1.58
| ###
| 1.575
| 1.59
| 129,841
| 102,249
| 75.0
| 75.0
| ### |
2005-Jul-01 Fri
| 1.54
| ###
| 1.54
| 1.58
|
|
| 81.1
| 81.1
| 0.1 |
2005-Jun-30 Thu
| ###
| ###
| 1.52
| ###
| 602,442
| 457,855
| 29.8
| 29.8
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2005-Jun-24 Fri
| 1.625
| ###
| ###
| 1.625
|
|
| ###
| ###
| ### |
2005-Jun-23 Thu
| 1.685
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| 1.72
| 1.72
| ###
| ###
| 159,852
| 137,472
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| 1.72
| ###
| 1.72
| 678,845
| ###
| 95.8
| 95.8
| 0.1 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2005-Jun-17 Fri
| ###
| 1.645
| 1.625
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
| 744,626
| 0
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
| 353,940
| 0
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| 1.625
| ###
| 3,195,143
| 2,596,053
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| 1.7
| 1.625
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| 1.655
| 1,043,081
| 0
| ###
| ###
| 0.1 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
| 177,340
| 0
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| 1.625
| 1.59
| ###
| 93,156
| 149,748
| 24.0
| 24.0
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
| 72,057
| 0
| 72.9
| 72.9
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
| 254,372
| 0
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| 1.625
| 1.625
|
|
| ###
| ###
| ### |
2005-May-27 Fri
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-26 Thu
| 1.7
| 1.7
| 1.625
| ###
| 169,426
| 281,670
| 12.8
| 12.8
| 0.0 |
2005-May-25 Wed
| 1.725
| 1.725
| 1.625
| 1.7
| 176,257
| ###
| 21.7
| 21.7
| ### |
2005-May-24 Tue
| 1.73
| 1.74
| ###
| 1.73
| 270,370
| 235,221
| 65.5
| 65.5
| ### |
2005-May-23 Mon
| ###
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| 1.725
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| 1.445
| ###
| 1.425
| ###
|
|
| 99.0
| 99.0
| 0.0 |
2005-May-17 Tue
| 1.455
| 1.46
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2005-May-16 Mon
| ###
| 1.49
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2005-May-13 Fri
| 1.42
| 1.48
| 1.42
| 1.46
|
|
| ###
| ###
| 0.1 |
2005-May-12 Thu
| ###
| 1.5
| ###
| 1.4
| 1,477,570
| 1,108,177
| ###
| ###
| ### |
2005-May-11 Wed
| ###
| 1.445
| ###
| 1.445
| 183,643
| 132,682
| 91.2
| 91.2
| ### |
2005-May-10 Tue
| 1.43
| 1.485
| ###
| ###
| 1,558,751
| 1,157,372
| 11.6
| 11.6
| 0.0 |
2005-May-09 Mon
| 1.42
| 1.47
| 1.42
| 1.43
| 128,844
| 186,179
| ###
| ###
| 0.1 |
2005-May-06 Fri
| 1.475
| 1.475
| 1.41
| 1.44
|
|
| 12.3
| 12.3
| 0.1 |
2005-May-05 Thu
| 1.51
| 1.545
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2005-May-04 Wed
| 1.52
| 1.55
| 1.51
| 1.55
|
|
| 90.1
| 90.1
| ### |
2005-May-03 Tue
| 1.58
| ###
| 1.5
| 1.57
| 332,645
| 249,483
| ###
| ###
| 0.1 |
2005-May-02 Mon
| 1.555
| 1.58
| 1.55
| 1.575
| 160,956
| ###
| 84.5
| 84.5
| 0.1 |
2005-Apr-29 Fri
| ###
| ###
| 1.53
| 1.55
| 215,845
| 165,121
| 7.4
| 7.4
| ### |
2005-Apr-28 Thu
| 1.58
| 1.685
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| 1.53
| 1.58
| 1.51
| 1.58
| 78,950
| 121,977
| ###
| ###
| 0.1 |
2005-Apr-26 Tue
| 1.54
| 1.58
| 1.51
| 1.53
|
|
| 39.5
| 39.5
| ### |
2005-Apr-22 Fri
| 1.655
| 1.655
| 1.51
| 1.54
| 204,178
| ###
| 2.5
| 2.5
| ### |
2005-Apr-21 Thu
| ###
| 1.655
| 1.625
| 1.655
|
|
| ###
| ###
| 0.1 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| 1.56
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| 1.53
| ###
|
|
| 44.5
| 44.5
| 0.0 |
2005-Apr-15 Fri
| 1.545
| 1.655
| 1.5
| 1.625
| 322,041
| ###
| ###
| ###
| ### |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2005-Apr-13 Wed
| ###
| 1.7
| 1.675
| 1.685
| 265,745
| 448,444
| ###
| ###
| ### |
2005-Apr-12 Tue
| ###
| 1.72
| ###
| 1.71
|
|
| 83.5
| 83.5
| 0.1 |
2005-Apr-11 Mon
| 1.7
| 1.75
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2005-Apr-08 Fri
| ###
| 2
| 1.71
| 1.72
| 399,551
| ###
| 0.7
| 0.7
| 0.1 |
2005-Apr-07 Thu
| ###
| 1.955
| ###
| ###
| 233,044
| ###
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 2
| 2
| ###
| ###
| 301,871
| 301,871
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| 2
| ###
| ###
| 2
| 173,777
| 0
| 72.1
| 72.1
| 0.1 |
2005-Apr-04 Mon
| 2
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 87,370
| 0
| 95.8
| 95.8
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 533,189
| 0
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
| 330,042
| 0
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 33,750
| 0
| 21.5
| 21.5
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
| 376,722
| 0
| 29.2
| 29.2
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
| 444,250
| 0
| 30.6
| 30.6
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 87,440
| 0
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 31,987
| 0
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
| 204,047
| 0
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
| 190,784
| 0
| 78.0
| 78.0
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| 1.85
| ###
| 318,879
| ###
| 90.4
| 90.4
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2005-Mar-01 Tue
| 2.22
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| 2.24
| 2.25
| 2.22
| 2.23
| 321,889
| 719,421
| 32.7
| 32.7
| ### |
2005-Feb-25 Fri
| 2.25
| 2.25
| 2.21
| 2.23
| 285,548
| 636,772
| ###
| ###
| ### |
2005-Feb-24 Thu
| 2.23
| 2.24
| 2.2
| 2.2
|
|
| 29.9
| 29.9
| 0.2 |
2005-Feb-23 Wed
| 2.24
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2005-Feb-22 Tue
| 2.26
| 2.26
| 2.22
| 2.23
|
|
| 27.3
| 27.3
| ### |
2005-Feb-21 Mon
| 2.25
| 2.27
| 2.24
| 2.26
|
|
| 71.9
| 71.9
| ### |
2005-Feb-18 Fri
| 2.24
| 2.25
| 2.21
| 2.24
| 95,380
| ###
| ###
| ###
| ### |
2005-Feb-17 Thu
| 2.28
| ###
| ###
| 2.25
|
|
| ###
| ###
| ### |
2005-Feb-16 Wed
| ###
| ###
| ###
| 2.26
| 912,273
| 0
| ###
| ###
| ### |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 71,543
| 0
| 35.3
| 35.3
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
| 73,328
| 0
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
| 76,583
| 0
| 32.6
| 32.6
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 219,173
| 0
| 73.8
| 73.8
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| ###
| 2.4
| ###
| ###
| 75,972
| ###
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| 2.4
| ###
| ###
| 151,245
| ###
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| 2.24
| ###
| 261,574
| ###
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 2.27
| ###
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| 2.26
| 2.26
| 128,153
| ###
| 7.4
| 7.4
| ### |
2005-Jan-31 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2005-Jan-28 Fri
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| 15.1
| 15.1
| ### |
2005-Jan-27 Thu
| ###
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
| 105,121
| 0
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| 2.45
| 2.45
| ###
| ###
| 185,989
| ###
| 13.7
| 13.7
| 0.0 |
2005-Jan-21 Fri
| 2.43
| 2.48
| 2.43
| 2.46
| 88,120
| ###
| 78.4
| 78.4
| 0.2 |
2005-Jan-20 Thu
| 2.5
| 2.5
| 2.44
| 2.44
| 362,177
| 894,577
| ###
| ###
| 0.2 |
2005-Jan-19 Wed
| 2.53
| 2.55
| ###
| 2.51
| 234,681
| ###
| ###
| ###
| ### |
2005-Jan-18 Tue
| ###
| ###
| 2.51
| 2.53
| 374,943
| 470,553
| 10.2
| 10.2
| ### |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
| 85,722
| 0
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
| 65,953
| 0
| 29.8
| 29.8
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
| 20,089
| 0
| 72.9
| 72.9
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
| 19,483
| 0
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
| 56,549
| 0
| 26.2
| 26.2
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
| 151,924
| 0
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
| 55,380
| 0
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
| 24,727
| 0
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 119,025
| 0
| 77.3
| 77.3
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2004-Dec-22 Wed
| ###
| 2.7
| ###
| ###
| 176,943
| 238,873
| 25.8
| 25.8
| 0.0 |
2004-Dec-21 Tue
| 2.58
| 2.7
| 2.58
| ###
| 427,188
| 1,127,776
| 92.6
| 92.6
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| 2.55
| 2.58
|
|
| 28.2
| 28.2
| 0.2 |
2004-Dec-17 Fri
| 2.59
| ###
| 2.58
| ###
| 450,322
| ###
| 68.1
| 68.1
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| 2.58
| ###
| 181,953
| ###
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 2.58
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| 2.56
| 2.59
| 2.54
| 2.56
|
|
| ###
| ###
| 0.2 |
2004-Dec-13 Mon
| ###
| ###
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2004-Dec-10 Fri
| 2.59
| 2.59
| 2.43
| 2.54
|
|
| ###
| ###
| ### |
2004-Dec-09 Thu
| ###
| ###
| 2.51
| 2.56
| 95,641
| 120,029
| ###
| ###
| 0.2 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
| 153,473
| 0
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2004-Nov-30 Tue
| ###
| 2.7
| ###
| ###
| 568,953
| 768,086
| 79.6
| 79.6
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-Nov-24 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| 2.59
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| 2.55
| 2.58
| 2.52
| 2.57
|
|
| ###
| ###
| ### |
2004-Nov-19 Fri
| 2.55
| 2.55
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2004-Nov-18 Thu
| 2.5
| 2.55
| 2.5
| 2.55
| 47,125
| ###
| ###
| ###
| 0.2 |
2004-Nov-17 Wed
| 2.52
| 2.55
| 2.5
| 2.5
|
|
| 26.0
| 26.0
| 0.2 |
2004-Nov-16 Tue
| 2.5
| 2.56
| 2.5
| 2.52
| 454,042
| 1,148,726
| 80.2
| 80.2
| ### |
2004-Nov-15 Mon
| 2.54
| 2.54
| 2.5
| 2.53
| 79,888
| ###
| ###
| ###
| ### |
2004-Nov-12 Fri
| 2.49
| 2.56
| 2.49
| 2.54
| 226,327
| 571,475
| 83.0
| 83.0
| ### |
2004-Nov-11 Thu
| 2.48
| 2.5
| 2.48
| 2.5
| 381,574
| ###
| 74.6
| 74.6
| 0.2 |
2004-Nov-10 Wed
| 2.48
| 2.49
| 2.47
| 2.48
|
|
| 67.9
| 67.9
| 0.2 |
2004-Nov-09 Tue
| 2.46
| 2.47
| 2.45
| 2.47
|
|
| 72.6
| 72.6
| ### |
2004-Nov-08 Mon
| 2.4
| 2.46
| 2.4
| 2.46
| 1,621,250
| ###
| 88.5
| 88.5
| 0.2 |
2004-Nov-05 Fri
| 2.46
| 2.46
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Nov-04 Thu
| ###
| 2.47
| ###
| 2.46
|
|
| 90.8
| 90.8
| 0.2 |
2004-Nov-03 Wed
| ###
| 2.43
| ###
| ###
| 118,442
| ###
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 422,653
| 0
| 77.6
| 77.6
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
| 179,343
| 0
| 66.1
| 66.1
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
| 423,555
| 0
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 691,821
| 0
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2004-Oct-21 Thu
| 2.24
| ###
| 2.24
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2004-Oct-20 Wed
| ###
| 2.23
| ###
| 2.23
| 206,424
| ###
| 92.6
| 92.6
| ### |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 113,143
| 0
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
| 310,376
| 0
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 439,871
| 0
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| 2
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 19,784
| 0
| 82.8
| 82.8
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
| 167,429
| 0
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2004-Sep-24 Fri
| ###
| 2.2
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2004-Sep-22 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| ###
| 2.2
| ###
| ###
| 36,846
| ###
| ###
| ###
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 43,220
| 0
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| ###
| 2.2
| ###
| ###
| 592,847
| ###
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
| 514,229
| 0
| 62.6
| 62.6
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| 2.2
| 2.2
| ###
| ###
| 66,378
| ###
| 11.8
| 11.8
| 0.0 |
2004-Sep-13 Mon
| ###
| 2.2
| ###
| 2.2
| 165,425
| ###
| 81.5
| 81.5
| 0.2 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
| 164,454
| 0
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
| 150,629
| 0
| 20.5
| 20.5
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
| 149,570
| 0
| 75.2
| 75.2
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 277,323
| 0
| 17.6
| 17.6
| 0.0 |
2004-Sep-01 Wed
| 2.24
| 2.24
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2004-Aug-31 Tue
| 2.25
| 2.25
| 2.2
| 2.24
| 179,183
| 398,682
| ###
| ###
| ### |
2004-Aug-30 Mon
| 2.25
| 2.27
| 2.24
| 2.25
| 75,655
| ###
| ###
| ###
| ### |
2004-Aug-27 Fri
| 2.24
| 2.27
| 2.23
| 2.25
|
|
| 65.6
| 65.6
| ### |
2004-Aug-26 Thu
| 2.22
| 2.23
| ###
| 2.23
|
|
| 74.0
| 74.0
| ### |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| 2.28
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
| 61,444
| 0
| 21.6
| 21.6
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| 2.29
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2004-Aug-18 Wed
| 2.25
| ###
| 2.25
| ###
| 66,958
| 75,327
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| 2.25
| 2.25
| 121,077
| ###
| 11.6
| 11.6
| ### |
2004-Aug-16 Mon
| ###
| ###
| 2.22
| 2.27
|
|
| 8.6
| 8.6
| 0.2 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2004-Aug-12 Thu
| 2.4
| 2.42
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
| 1,016,480
| 0
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| 2.42
| 2.42
| ###
| ###
| 342,442
| 414,354
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| 2.44
| 2.45
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2004-Aug-04 Wed
| 2.4
| 2.44
| 2.4
| 2.42
| 681,874
| ###
| 79.3
| 79.3
| 0.2 |
2004-Aug-03 Tue
| ###
| 2.4
| ###
| ###
| 1,200,252
| ###
| 85.3
| 85.3
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 1,023,183
| 0
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 323,040
| 0
| 28.3
| 28.3
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| 2.28
| 2.28
| 103,153
| ###
| ###
| ###
| 0.2 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
| 685,652
| 0
| 68.6
| 68.6
| 0.0 |
2004-Jul-16 Fri
| 2.24
| ###
| 2.23
| ###
| 289,278
| 322,544
| 96.0
| 96.0
| 0.0 |
2004-Jul-15 Thu
| 2.21
| 2.24
| 2.2
| 2.23
|
|
| 81.6
| 81.6
| ### |
2004-Jul-14 Wed
| 2.21
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2004-Jul-13 Tue
| 2.2
| 2.2
| ###
| 2.2
|
|
| 73.6
| 73.6
| 0.2 |
2004-Jul-12 Mon
| ###
| 2.2
| ###
| 2.2
| 66,024
| 72,626
| ###
| ###
| 0.2 |
2004-Jul-09 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| 83.2
| 83.2
| 0.2 |
2004-Jul-08 Thu
| ###
| 2.21
| ###
| 2.2
| 409,750
| 452,773
| 83.7
| 83.7
| 0.2 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
| 335,024
| 0
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| 2.2
| ###
| 2.2
| 40,728
| ###
| 80.4
| 80.4
| 0.2 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
| 598,756
| 0
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| 2.2
| ###
| 2.2
| 591,242
| ###
| 81.8
| 81.8
| 0.2 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
| 413,324
| 0
| 32.7
| 32.7
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 142,981
| 0
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2004-Jun-18 Fri
| 2.24
| 2.24
| ###
| ###
| 107,883
| 120,828
| 10.9
| 10.9
| 0.0 |
2004-Jun-17 Thu
| 2.22
| 2.22
| ###
| ###
| 535,529
| ###
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| 2.29
| 2.29
| 2.26
| 2.26
|
|
| 19.4
| 19.4
| ### |
2004-Jun-15 Tue
| 2.27
| 2.27
| 2.25
| 2.26
|
|
| 34.0
| 34.0
| ### |
2004-Jun-14 Mon
| 2.27
| 2.27
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2004-Jun-11 Fri
| 2.27
| 2.27
| 2.25
| 2.26
|
|
| 28.6
| 28.6
| ### |
2004-Jun-10 Thu
| 2.27
| 2.28
| 2.26
| 2.27
| 204,942
| ###
| ###
| ###
| 0.2 |
2004-Jun-09 Wed
| 2.27
| 2.27
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2004-Jun-08 Tue
| 2.26
| ###
| 2.26
| 2.28
| 66,886
| 75,581
| ###
| ###
| 0.2 |
2004-Jun-07 Mon
| 2.27
| 2.27
| 2.25
| 2.26
| 190,646
| 430,859
| ###
| ###
| ### |
2004-Jun-04 Fri
| 2.25
| 2.26
| 2.24
| 2.26
|
|
| 76.1
| 76.1
| ### |
2004-Jun-03 Thu
| 2.25
| 2.29
| 2.25
| 2.29
|
|
| ###
| ###
| ### |
2004-Jun-02 Wed
| 2.25
| 2.27
| 2.24
| 2.25
|
|
| 69.5
| 69.5
| ### |
2004-Jun-01 Tue
| 2.24
| 2.26
| 2.22
| 2.25
| 129,721
| 290,575
| ###
| ###
| ### |
2004-May-31 Mon
| 2.26
| 2.29
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2004-May-28 Fri
| ###
| ###
| 2.29
| 2.29
| 405,082
| ###
| 22.2
| 22.2
| ### |
2004-May-27 Thu
| 2.28
| ###
| 2.28
| ###
| 240,859
| 274,579
| 72.5
| 72.5
| 0.0 |
2004-May-26 Wed
| 2.28
| ###
| 2.28
| 2.29
| 27,386
| 31,220
| 71.9
| 71.9
| ### |
2004-May-25 Tue
| ###
| ###
| 2.27
| 2.27
| 35,383
| 40,159
| ###
| ###
| 0.2 |
2004-May-24 Mon
| 2.29
| ###
| 2.27
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2004-May-21 Fri
| 2.29
| ###
| 2.27
| 2.29
|
|
| 66.5
| 66.5
| ### |
2004-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 60,640
| 0
| 29.3
| 29.3
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-13 Thu
| 2.27
| ###
| 2.27
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2004-May-12 Wed
| 2.26
| ###
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2004-May-11 Tue
| ###
| ###
| 2.29
| ###
| 217,446
| 248,975
| 71.2
| 71.2
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 1,547,340
| 0
| 74.4
| 74.4
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| 2.26
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| ###
| 2.26
| 2.27
| 375,741
| 424,587
| 23.5
| 23.5
| 0.2 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
| 192,341
| 0
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
| 134,924
| 0
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
| 32,544
| 0
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
| 123,851
| 0
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| 2.27
| ###
| 873,383
| 991,289
| 77.7
| 77.7
| 0.0 |
2004-Apr-14 Wed
| 2.27
| ###
| 2.27
| 2.29
|
|
| 80.8
| 80.8
| ### |
2004-Apr-13 Tue
| 2.29
| 2.29
| 2.27
| 2.28
| 89,520
| ###
| 35.5
| 35.5
| 0.2 |
2004-Apr-08 Thu
| 2.29
| ###
| 2.26
| ###
| 147,174
| ###
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| 2.29
| 2.29
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2004-Apr-06 Tue
| 2.28
| 2.29
| 2.26
| 2.27
| 190,027
| ###
| ###
| ###
| 0.2 |
2004-Apr-05 Mon
| ###
| ###
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2004-Apr-02 Fri
| 2.26
| ###
| 2.25
| ###
| 687,887
| 773,872
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| 2.25
| 2.26
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2004-Mar-31 Wed
| 2.21
| 2.25
| 2.21
| 2.25
| 336,373
| ###
| ###
| ###
| ### |
2004-Mar-30 Tue
| 2.29
| 2.29
| 2.26
| 2.26
|
|
| 18.9
| 18.9
| ### |
2004-Mar-29 Mon
| ###
| ###
| 2.29
| ###
| 96,383
| 110,358
| 74.4
| 74.4
| 0.0 |
2004-Mar-26 Fri
| 2.29
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| 2.27
| 2.28
| 65,623
| 74,482
| 27.8
| 27.8
| 0.2 |
2004-Mar-24 Wed
| ###
| ###
| 2.28
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Mar-23 Tue
| 2.24
| ###
| 2.24
| 2.26
|
|
| 79.3
| 79.3
| ### |
2004-Mar-22 Mon
| ###
| ###
| 2.25
| 2.25
| 118,026
| 132,779
| ###
| ###
| ### |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
| 96,041
| 0
| 16.7
| 16.7
| 0.0 |
2004-Mar-18 Thu
| 2.28
| ###
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| 2.28
| 2.28
| 2.23
| 2.24
| 465,150
| ###
| ###
| ###
| ### |
2004-Mar-16 Tue
| ###
| ###
| 2.23
| 2.28
|
|
| 33.6
| 33.6
| 0.2 |
2004-Mar-15 Mon
| ###
| ###
| 2.27
| ###
| 60,546
| ###
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| 2.4
| 2.41
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2004-Mar-11 Thu
| 2.46
| 2.46
| 2.4
| 2.4
|
|
| 17.5
| 17.5
| ### |
2004-Mar-10 Wed
| 2.4
| 2.47
| ###
| 2.46
|
|
| 87.7
| 87.7
| 0.2 |
2004-Mar-09 Tue
| 2.4
| 2.4
| ###
| 2.4
| 1,701,184
| 2,041,420
| ###
| ###
| ### |
2004-Mar-08 Mon
| ###
| 2.4
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
| 146,953
| 0
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
| 206,888
| 0
| 76.7
| 76.7
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
|