End of day Prices (full format), 450 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
|
|
| ###
| ###
| ### |
|