End of day Prices (full format), 76800 Days for (IIN) IINET LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.39 |
2015-Sep-11 Fri
| 9.52
| 9.52
| 9.52
| 9.52
| 0
|
|
|
| ### |
2015-Sep-10 Thu
| 9.52
| 9.52
| 9.52
| 9.52
| 0
|
|
|
| ### |
2015-Sep-09 Wed
| 9.52
| 9.52
| 9.52
| 9.52
| 0
|
|
|
| ### |
2015-Sep-08 Tue
| 9.52
| 9.52
| 9.52
| 9.52
| 0
|
|
|
| ### |
2015-Sep-07 Mon
| 9.52
| 9.52
| 9.52
| 9.52
| 0
|
|
|
| ### |
2015-Sep-04 Fri
| 9.52
| 9.52
| 9.52
| 9.52
| 0
|
|
|
| ### |
2015-Sep-03 Thu
| 9.52
| 9.52
| 9.52
| 9.52
| 0
|
|
|
| ### |
2015-Sep-02 Wed
| 9.52
| 9.52
| 9.52
| 9.52
| 0
|
|
|
| ### |
2015-Sep-01 Tue
| 9.52
| 9.52
| 9.52
| 9.52
| 0
|
|
|
| ### |
2015-Aug-31 Mon
| 9.52
| 9.52
| 9.52
| 9.52
| 0
|
|
|
| ### |
2015-Aug-28 Fri
| 9.52
| 9.52
| 9.52
| 9.52
| 0
|
|
|
| ### |
2015-Aug-27 Thu
| 9.52
| 9.52
| 9.52
| 9.52
| 0
|
|
|
| ### |
2015-Aug-26 Wed
| 9.52
| 9.52
| 9.52
| 9.52
| 0
|
|
|
| ### |
2015-Aug-25 Tue
| 9.52
| 9.52
| 9.52
| 9.52
| 0
|
|
|
| ### |
2015-Aug-24 Mon
| 9.53
| 9.54
| 9.52
| 9.52
| 9,028,120
| 86,037,983
| ###
| ###
| ### |
2015-Aug-21 Fri
| 9.53
| 9.54
| 9.53
| 9.53
|
|
| ###
| ###
| ### |
2015-Aug-20 Thu
| 9.54
| 9.56
| 9.53
| 9.53
|
|
| ###
| ###
| ### |
2015-Aug-19 Wed
| ###
| 9.43
| ###
| 9.42
|
|
| 76.2
| 76.2
| 0.7 |
2015-Aug-18 Tue
| 9.42
| 9.5
| ###
| ###
| 653,787
| 3,105,488
| 37.2
| 37.2
| 0.0 |
2015-Aug-17 Mon
| 9.5
| 9.5
| ###
| 9.44
| 287,959
| ###
| 31.2
| 31.2
| 0.7 |
2015-Aug-14 Fri
| 9.43
| 9.5
| ###
| 9.48
| 439,681
| 2,088,484
| 78.1
| 78.1
| 0.7 |
2015-Aug-13 Thu
| 9.43
| 9.44
| ###
| 9.44
|
|
| 72.8
| 72.8
| 0.7 |
2015-Aug-12 Wed
| 9.44
| 9.46
| 9.4
| 9.43
|
|
| ###
| ###
| ### |
2015-Aug-11 Tue
| 9.45
| 9.48
| 9.42
| 9.45
|
|
| 75.7
| 75.7
| 0.7 |
2015-Aug-10 Mon
| ###
| 9.45
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2015-Aug-07 Fri
| ###
| 9.4
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-06 Thu
| ###
| 9.43
| ###
| 9.4
|
|
| 76.6
| 76.6
| ### |
2015-Aug-05 Wed
| 9.4
| 9.44
| ###
| 9.42
|
|
| ###
| ###
| 0.7 |
2015-Aug-04 Tue
| 9.4
| 9.45
| ###
| 9.44
| 586,229
| ###
| 73.3
| 73.3
| 0.7 |
2015-Aug-03 Mon
| 9.42
| 9.42
| ###
| 9.41
|
|
| 36.5
| 36.5
| 0.7 |
2015-Jul-31 Fri
| 9.4
| 9.42
| ###
| 9.4
|
|
| ###
| ###
| ### |
2015-Jul-30 Thu
| 9.43
| 9.43
| ###
| 9.4
|
|
| ###
| ###
| ### |
2015-Jul-29 Wed
| 9.42
| 9.43
| 9.4
| 9.42
|
|
| 70.1
| 70.1
| 0.7 |
2015-Jul-28 Tue
| 9.4
| 9.44
| ###
| ###
| 1,383,274
| 6,529,053
| 33.1
| 33.1
| 0.0 |
2015-Jul-27 Mon
| 9.45
| 9.46
| ###
| 9.4
| 331,825
| ###
| ###
| ###
| ### |
2015-Jul-24 Fri
| ###
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-23 Thu
| ###
| 9.41
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2015-Jul-22 Wed
| 9.41
| 9.45
| 9.4
| 9.42
| 610,327
| ###
| ###
| ###
| 0.7 |
2015-Jul-21 Tue
| 9.45
| 9.45
| 9.4
| 9.41
|
|
| 26.9
| 26.9
| 0.7 |
2015-Jul-20 Mon
| ###
| 9.43
| ###
| 9.43
|
|
| 73.8
| 73.8
| ### |
2015-Jul-17 Fri
| 9.43
| 9.44
| ###
| 9.41
| 1,311,759
| ###
| ###
| ###
| 0.7 |
2015-Jul-16 Thu
| ###
| 9.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-15 Wed
| 9.4
| 9.44
| ###
| ###
| 1,085,672
| 5,124,371
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| 9.45
| 9.48
| 9.4
| 9.41
|
|
| 23.3
| 23.3
| 0.7 |
2015-Jul-13 Mon
| 9.48
| 9.48
| 9.4
| 9.41
| 549,429
| ###
| ###
| ###
| 0.7 |
2015-Jul-10 Fri
| 9.53
| 9.53
| 9.44
| 9.48
| 667,175
| 6,328,154
| 28.1
| 28.1
| 0.7 |
2015-Jul-09 Thu
| 9.41
| 9.48
| ###
| 9.45
| 875,875
| 4,151,647
| 69.7
| 69.7
| 0.7 |
2015-Jul-08 Wed
| 9.53
| 9.55
| 9.46
| 9.49
|
|
| ###
| ###
| 0.7 |
2015-Jul-07 Tue
| 9.55
| ###
| 9.53
| 9.54
|
|
| 27.2
| 27.2
| ### |
2015-Jul-06 Mon
| 9.53
| 9.57
| 9.51
| 9.54
| 789,422
| 7,531,085
| 74.3
| 74.3
| ### |
2015-Jul-03 Fri
| 9.57
| ###
| 9.54
| 9.59
| 635,451
| ###
| ###
| ###
| 0.7 |
2015-Jul-02 Thu
| 9.56
| ###
| 9.55
| ###
| 253,343
| ###
| 64.4
| 64.4
| 0.0 |
2015-Jul-01 Wed
| 9.52
| 9.59
| 9.52
| 9.57
|
|
| 64.2
| 64.2
| ### |
2015-Jun-30 Tue
| 9.56
| 9.57
| 9.48
| 9.52
|
|
| ###
| ###
| ### |
2015-Jun-29 Mon
| 9.58
| ###
| 9.56
| 9.57
|
|
| 47.3
| 47.3
| ### |
2015-Jun-26 Fri
| ###
| ###
| 9.56
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2015-Jun-25 Thu
| ###
| ###
| ###
| ###
| 1,500,580
| 0
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| ###
| 9.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-23 Tue
| ###
| 9.7
| ###
| 9.7
| 569,888
| 2,763,956
| ###
| ###
| 0.7 |
2015-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2015-Jun-19 Fri
| ###
| 9.73
| ###
| ###
| 766,682
| ###
| ###
| ###
| 0.0 |
2015-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2015-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2015-Jun-16 Tue
| ###
| ###
| ###
| ###
| 5,068,974
| 0
| 78.3
| 78.3
| 0.0 |
2015-Jun-15 Mon
| 9.56
| ###
| 9.56
| 9.585
|
|
| 76.7
| 76.7
| 0.7 |
2015-Jun-12 Fri
| 9.56
| 9.59
| 9.46
| 9.56
|
|
| ###
| ###
| 0.7 |
2015-Jun-11 Thu
| ###
| ###
| 9.54
| 9.59
|
|
| 28.2
| 28.2
| 0.7 |
2015-Jun-10 Wed
| ###
| ###
| 9.57
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2015-Jun-09 Tue
| ###
| ###
| 9.56
| 9.56
| 1,035,329
| 4,948,872
| ###
| ###
| 0.7 |
2015-Jun-05 Fri
| ###
| ###
| 9.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| ###
| 9.71
| 9.57
| 9.58
| 633,570
| ###
| ###
| ###
| 0.7 |
2015-Jun-03 Wed
| 9.73
| 9.74
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2015-Jun-02 Tue
| 9.78
| 9.78
| 9.74
| 9.75
|
|
| ###
| ###
| ### |
2015-Jun-01 Mon
| 9.76
| 9.79
| 9.75
| 9.76
|
|
| 77.1
| 77.1
| 0.7 |
2015-May-29 Fri
| 9.76
| 9.81
| 9.76
| 9.8
|
|
| ###
| ###
| 0.7 |
2015-May-28 Thu
| 9.77
| 9.78
| 9.73
| 9.76
| 360,489
| 3,516,570
| 34.2
| 34.2
| 0.7 |
2015-May-27 Wed
| 9.76
| 9.8
| 9.75
| 9.76
|
|
| 72.8
| 72.8
| 0.7 |
2015-May-26 Tue
| 9.77
| 9.8
| 9.75
| 9.79
|
|
| 68.6
| 68.6
| ### |
2015-May-25 Mon
| 9.84
| ###
| 9.75
| 9.76
| 349,648
| ###
| ###
| ###
| 0.7 |
2015-May-22 Fri
| 9.83
| 9.84
| 9.74
| 9.81
|
|
| ###
| ###
| ### |
2015-May-21 Thu
| 9.8
| 9.87
| 9.75
| 9.8
|
|
| ###
| ###
| 0.7 |
2015-May-20 Wed
| 9.75
| 9.78
| 9.74
| 9.75
| 602,389
| ###
| ###
| ###
| ### |
2015-May-19 Tue
| 9.73
| 9.82
| 9.71
| 9.72
|
|
| 39.0
| 39.0
| 0.7 |
2015-May-18 Mon
| 9.77
| 9.8
| 9.72
| 9.72
|
|
| ###
| ###
| 0.7 |
2015-May-15 Fri
| 9.86
| 9.88
| 9.77
| 9.79
| 244,954
| 2,406,673
| ###
| ###
| ### |
2015-May-14 Thu
| 9.8
| ###
| 9.8
| 9.84
| 1,534,379
| 7,518,457
| 72.4
| 72.4
| 0.7 |
2015-May-13 Wed
| 9.89
| ###
| 9.87
| 9.88
|
|
| ###
| ###
| 0.7 |
2015-May-12 Tue
| 9.85
| ###
| 9.78
| ###
| 681,125
| ###
| ###
| ###
| 0.0 |
2015-May-11 Mon
| ###
| ###
| 9.89
| ###
| 707,073
| 3,496,475
| 75.6
| 75.6
| 0.0 |
2015-May-08 Fri
| ###
| ###
| 9.85
| ###
| 843,752
| 4,155,478
| ###
| ###
| 0.0 |
2015-May-07 Thu
| 9.78
| ###
| 9.75
| ###
| 1,495,958
| ###
| 82.4
| 82.4
| 0.0 |
2015-May-06 Wed
| 9.8
| 9.85
| 9.71
| 9.72
|
|
| ###
| ###
| 0.7 |
2015-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2015-May-04 Mon
| ###
| ###
| ###
| ###
| 2,241,979
| 0
| 24.6
| 24.6
| 0.0 |
2015-May-01 Fri
| ###
| ###
| ###
| ###
| 2,067,674
| 0
| 25.5
| 25.5
| 0.0 |
2015-Apr-30 Thu
| 9.8
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-29 Wed
| ###
| ###
| ###
| ###
| 1,641,841
| 0
| 80.3
| 80.3
| 0.0 |
2015-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-27 Mon
| ###
| ###
| 9.57
| 9.8
|
|
| ###
| ###
| 0.7 |
2015-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-23 Thu
| 8.7
| 8.7
| ###
| ###
| 346,485
| ###
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| ###
| 8.7
| 8.57
| 8.59
|
|
| 28.7
| 28.7
| ### |
2015-Apr-21 Tue
| 8.75
| 8.78
| 8.59
| ###
| 554,042
| 4,811,854
| ###
| ###
| 0.0 |
2015-Apr-20 Mon
| 8.7
| 8.74
| ###
| 8.72
|
|
| 76.5
| 76.5
| 0.6 |
2015-Apr-17 Fri
| 8.82
| 8.87
| ###
| 8.7
| 1,191,642
| ###
| ###
| ###
| ### |
2015-Apr-16 Thu
| 8.79
| 8.84
| 8.73
| 8.83
| 822,146
| 7,222,552
| ###
| ###
| ### |
2015-Apr-15 Wed
| 8.8
| 8.81
| ###
| ###
| 1,437,656
| 6,332,874
| 23.5
| 23.5
| 0.0 |
2015-Apr-14 Tue
| 8.79
| 8.87
| 8.78
| 8.8
|
|
| 71.0
| 71.0
| 0.6 |
2015-Apr-13 Mon
| 8.84
| 8.87
| 8.785
| 8.84
| 792,451
| ###
| ###
| ###
| ### |
2015-Apr-10 Fri
| ###
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| 8.85
| ###
| 8.82
| 8.89
|
|
| 77.8
| 77.8
| ### |
2015-Apr-08 Wed
| 8.85
| 8.89
| 8.785
| 8.88
| 574,529
| ###
| 68.5
| 68.5
| 0.6 |
2015-Apr-07 Tue
| ###
| ###
| 8.79
| 8.85
| 584,972
| 2,570,951
| ###
| ###
| 0.6 |
2015-Apr-02 Thu
| 8.75
| ###
| 8.75
| ###
| 1,182,450
| ###
| 84.7
| 84.7
| 0.0 |
2015-Apr-01 Wed
| 8.76
| 8.85
| 8.7
| 8.71
| 1,241,073
| ###
| ###
| ###
| 0.6 |
2015-Mar-31 Tue
| 8.75
| 8.85
| ###
| 8.83
|
|
| ###
| ###
| ### |
2015-Mar-30 Mon
| 8.79
| 8.84
| 8.7
| 8.75
| 1,701,526
| 14,922,383
| 35.0
| 35.0
| 0.6 |
2015-Mar-27 Fri
| 8.75
| 8.85
| 8.73
| 8.8
| 1,503,343
| 13,214,384
| 69.0
| 69.0
| 0.6 |
2015-Mar-26 Thu
| 8.8
| 8.8
| 8.75
| 8.76
|
|
| 30.8
| 30.8
| 0.6 |
2015-Mar-25 Wed
| ###
| 8.79
| ###
| 8.78
| 883,973
| ###
| 83.8
| 83.8
| 0.6 |
2015-Mar-24 Tue
| 8.78
| 8.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-23 Mon
| 8.86
| ###
| 8.84
| 8.85
|
|
| 34.0
| 34.0
| 0.6 |
2015-Mar-20 Fri
| 8.86
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-19 Thu
| 8.8
| ###
| 8.8
| 8.89
| 1,663,280
| ###
| ###
| ###
| ### |
2015-Mar-18 Wed
| 8.73
| 8.86
| 8.7
| 8.86
|
|
| ###
| ###
| 0.6 |
2015-Mar-17 Tue
| 8.73
| 8.8
| ###
| 8.8
|
|
| ###
| ###
| 0.6 |
2015-Mar-16 Mon
| 8.53
| ###
| 8.52
| 8.84
|
|
| 92.9
| 92.9
| ### |
2015-Mar-13 Fri
| ###
| ###
| 8.47
| 8.5
| 18,568,078
| ###
| ###
| ###
| 0.6 |
2015-Mar-12 Thu
| ###
| 6.82
| 6.54
| 6.81
| 2,610,283
| ###
| ###
| ###
| ### |
2015-Mar-11 Wed
| 6.5
| 6.75
| 6.49
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2015-Mar-10 Tue
| 6.5
| 6.53
| 6.42
| 6.47
| 1,502,342
| ###
| ###
| ###
| 0.5 |
2015-Mar-09 Mon
| 6.56
| 6.58
| ###
| 6.4
| 1,386,575
| ###
| ###
| ###
| 0.5 |
2015-Mar-06 Fri
| 6.55
| ###
| 6.49
| ###
| 1,586,787
| 5,149,123
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| 6.53
| 6.57
| 6.49
| 6.56
|
|
| 73.7
| 73.7
| 0.5 |
2015-Mar-04 Wed
| 6.47
| 6.57
| 6.46
| 6.52
| 1,510,042
| 9,837,923
| 82.8
| 82.8
| 0.5 |
2015-Mar-03 Tue
| 6.55
| 6.55
| ###
| 6.45
| 1,761,888
| 5,770,183
| ###
| ###
| ### |
2015-Mar-02 Mon
| ###
| ###
| 6.41
| 6.43
| 1,553,045
| ###
| ###
| ###
| ### |
2015-Feb-27 Fri
| 6.5
| ###
| 6.43
| 6.56
|
|
| ###
| ###
| 0.5 |
2015-Feb-26 Thu
| 6.42
| 6.53
| ###
| 6.46
| 2,125,376
| 6,939,352
| ###
| ###
| ### |
2015-Feb-25 Wed
| ###
| 6.45
| ###
| 6.42
| 2,650,476
| 8,547,785
| 91.7
| 91.7
| 0.5 |
2015-Feb-24 Tue
| 6.25
| ###
| ###
| ###
| 1,725,829
| 0
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| 6.45
| 6.45
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2015-Feb-20 Fri
| 6.5
| 6.53
| 6.27
| 6.4
|
|
| ###
| ###
| 0.5 |
2015-Feb-19 Thu
| 6.8
| 6.8
| ###
| 6.41
|
|
| 4.9
| 4.9
| 0.5 |
2015-Feb-18 Wed
| ###
| 7.23
| ###
| 7.21
| 772,976
| ###
| ###
| ###
| ### |
2015-Feb-17 Tue
| ###
| 7.21
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2015-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2015-Feb-13 Fri
| 7.25
| 7.27
| ###
| ###
| 1,001,585
| ###
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| 7.22
| 7.27
| ###
| ###
| 1,726,752
| 6,276,743
| 25.5
| 25.5
| 0.0 |
2015-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-10 Tue
| 7.2
| 7.22
| ###
| ###
| 1,444,272
| 5,213,821
| ###
| ###
| 0.0 |
2015-Feb-09 Mon
| 7.42
| 7.46
| 7.24
| 7.26
| 619,925
| 4,556,448
| ###
| ###
| 0.5 |
2015-Feb-06 Fri
| 7.5
| 7.51
| ###
| 7.45
| 550,758
| ###
| ###
| ###
| 0.5 |
2015-Feb-05 Thu
| 7.5
| 7.53
| 7.43
| 7.52
| 589,140
| ###
| 68.3
| 68.3
| 0.5 |
2015-Feb-04 Wed
| ###
| ###
| 7.49
| 7.56
|
|
| ###
| ###
| 0.5 |
2015-Feb-03 Tue
| ###
| 7.58
| ###
| 7.55
| 1,087,073
| ###
| 89.6
| 89.6
| ### |
2015-Feb-02 Mon
| 7.46
| 7.49
| 7.26
| 7.26
|
|
| ###
| ###
| 0.5 |
2015-Jan-30 Fri
| 7.53
| 7.54
| 7.45
| 7.5
| 748,359
| 5,608,950
| ###
| ###
| 0.5 |
2015-Jan-29 Thu
| 7.55
| 7.56
| 7.48
| 7.48
|
|
| ###
| ###
| 0.5 |
2015-Jan-28 Wed
| 7.49
| ###
| 7.45
| 7.58
| 431,483
| 1,607,274
| ###
| ###
| ### |
2015-Jan-27 Tue
| ###
| ###
| 7.46
| 7.52
| 814,385
| 3,037,656
| 19.7
| 19.7
| 0.5 |
2015-Jan-23 Fri
| 7.84
| 7.84
| ###
| 7.71
|
|
| 17.7
| 17.7
| ### |
2015-Jan-22 Thu
| 7.83
| 7.87
| ###
| 7.73
|
|
| 21.5
| 21.5
| 0.6 |
2015-Jan-21 Wed
| 7.74
| 7.87
| ###
| 7.81
|
|
| ###
| ###
| 0.6 |
2015-Jan-20 Tue
| 7.52
| 7.75
| 7.52
| 7.74
| 687,144
| 5,246,344
| 90.7
| 90.7
| 0.6 |
2015-Jan-19 Mon
| ###
| 7.58
| ###
| 7.52
| 443,323
| ###
| 86.2
| 86.2
| 0.5 |
2015-Jan-16 Fri
| ###
| 7.4
| 7.24
| ###
| 723,474
| 5,295,829
| 72.7
| 72.7
| 0.0 |
2015-Jan-15 Thu
| 7.55
| 7.55
| ###
| 7.47
|
|
| 19.9
| 19.9
| ### |
2015-Jan-14 Wed
| ###
| 7.71
| 7.57
| ###
| 520,157
| ###
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| 7.7
| 7.73
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2015-Jan-12 Mon
| ###
| 7.77
| ###
| 7.74
| 455,873
| ###
| ###
| ###
| 0.6 |
2015-Jan-09 Fri
| 7.8
| 7.83
| 7.7
| 7.75
|
|
| ###
| ###
| ### |
2015-Jan-08 Thu
| ###
| 7.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-07 Wed
| 7.59
| ###
| 7.5
| ###
| 314,222
| ###
| 70.3
| 70.3
| 0.0 |
2015-Jan-06 Tue
| 7.78
| 7.79
| ###
| ###
| 545,722
| 2,125,587
| 15.0
| 15.0
| 0.0 |
2015-Jan-05 Mon
| 7.85
| 7.925
| 7.78
| 7.86
|
|
| 64.5
| 64.5
| ### |
2015-Jan-02 Fri
| 7.87
| 7.87
| 7.78
| 7.87
| 91,380
| 715,048
| ###
| ###
| 0.6 |
2014-Dec-31 Wed
| ###
| ###
| 7.82
| 7.87
|
|
| 23.6
| 23.6
| 0.6 |
2014-Dec-30 Tue
| 8
| 8.025
| 7.81
| 7.84
|
|
| 15.6
| 15.6
| 0.6 |
2014-Dec-29 Mon
| 7.82
| ###
| 7.81
| 8
| 195,524
| 763,521
| 82.4
| 82.4
| ### |
2014-Dec-24 Wed
| ###
| ###
| ###
| 7.8
| 327,827
| 0
| ###
| ###
| 0.6 |
2014-Dec-23 Tue
| ###
| ###
| ###
| ###
| 323,447
| 0
| 38.9
| 38.9
| 0.0 |
2014-Dec-22 Mon
| 7.84
| ###
| 7.73
| 7.86
|
|
| ###
| ###
| ### |
2014-Dec-19 Fri
| 7.56
| 7.73
| 7.55
| 7.71
| 745,371
| ###
| ###
| ###
| ### |
2014-Dec-18 Thu
| 7.57
| ###
| 7.48
| 7.49
| 938,424
| ###
| ###
| ###
| ### |
2014-Dec-17 Wed
| 7.5
| 7.72
| 7.45
| 7.59
|
|
| 78.5
| 78.5
| 0.5 |
2014-Dec-16 Tue
| 7.56
| 7.7
| ###
| 7.56
| 977,059
| 3,761,677
| ###
| ###
| 0.5 |
2014-Dec-15 Mon
| 7.89
| 7.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-11 Thu
| ###
| ###
| 7.85
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2014-Dec-10 Wed
| 8.23
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-09 Tue
| ###
| 8.4
| 8.23
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2014-Dec-08 Mon
| ###
| 8.48
| ###
| 8.4
|
|
| 70.7
| 70.7
| ### |
2014-Dec-05 Fri
| ###
| 8.48
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2014-Dec-04 Thu
| ###
| 8.48
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2014-Dec-03 Wed
| ###
| ###
| ###
| ###
| 798,458
| 0
| 88.3
| 88.3
| 0.0 |
2014-Dec-02 Tue
| 8
| ###
| ###
| ###
| 443,282
| 0
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| ###
| 8.24
| ###
| ###
|
|
| 46.6
| 46.6
| 0.0 |
2014-Nov-28 Fri
| 8.24
| 8.285
| ###
| ###
| 412,243
| ###
| ###
| ###
| 0.0 |
2014-Nov-27 Thu
| 8.27
| ###
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2014-Nov-26 Wed
| ###
| ###
| 8.24
| 8.28
|
|
| 26.2
| 26.2
| ### |
2014-Nov-25 Tue
| 8.26
| ###
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2014-Nov-24 Mon
| ###
| 8.42
| 8.22
| 8.24
| 2,117,056
| ###
| 24.8
| 24.8
| 0.6 |
2014-Nov-21 Fri
| 8.24
| 8.27
| ###
| 8.24
| 502,429
| 2,077,543
| ###
| ###
| 0.6 |
2014-Nov-20 Thu
| 8.24
| ###
| ###
| ###
| 494,952
| 0
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| 8.4
| 8.4
| ###
| 8.2
| 576,382
| ###
| ###
| ###
| 0.6 |
2014-Nov-18 Tue
| 8.21
| 8.5
| 8.21
| ###
| 1,020,941
| ###
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| ###
| 8.21
| ###
| ###
| 564,071
| ###
| 83.7
| 83.7
| 0.0 |
2014-Nov-14 Fri
| ###
| ###
| ###
| ###
| 776,451
| 0
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| ###
| ###
| ###
| ###
| 569,424
| 0
| 84.1
| 84.1
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
| 473,742
| 0
| 73.2
| 73.2
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| 8
| ###
| 476,158
| ###
| ###
| ###
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| ###
| 8
|
|
| 29.8
| 29.8
| ### |
2014-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-03 Mon
| ###
| ###
| ###
| ###
| 419,472
| 0
| 79.0
| 79.0
| 0.0 |
2014-Oct-31 Fri
| ###
| ###
| ###
| 8
|
|
| 18.3
| 18.3
| ### |
2014-Oct-30 Thu
| ###
| 8.2
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2014-Oct-29 Wed
| ###
| 8.24
| ###
| ###
| 434,329
| ###
| 21.4
| 21.4
| 0.0 |
2014-Oct-28 Tue
| 8
| ###
| ###
| ###
| 561,447
| 0
| 86.8
| 86.8
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| ###
| 8
|
|
| 79.1
| 79.1
| ### |
2014-Oct-24 Fri
| ###
| ###
| 7.87
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| 7.87
| ###
| 239,954
| ###
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| 7.89
| ###
| 7.88
| ###
| 370,352
| 1,459,186
| ###
| ###
| 0.0 |
2014-Oct-21 Tue
| 7.82
| 7.87
| ###
| 7.84
| 427,972
| ###
| 77.1
| 77.1
| 0.6 |
2014-Oct-20 Mon
| 7.75
| 7.82
| 7.72
| 7.81
|
|
| ###
| ###
| 0.6 |
2014-Oct-17 Fri
| 7.76
| 7.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| 7.83
| 7.84
| ###
| 7.73
|
|
| 21.1
| 21.1
| 0.6 |
2014-Oct-15 Wed
| 7.72
| 7.86
| 7.72
| 7.86
|
|
| ###
| ###
| ### |
2014-Oct-14 Tue
| ###
| 7.83
| 7.5
| 7.71
| 443,583
| ###
| 68.3
| 68.3
| ### |
2014-Oct-13 Mon
| 7.75
| 7.82
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2014-Oct-10 Fri
| 7.88
| 7.89
| 7.8
| 7.84
| 625,080
| 4,903,752
| ###
| ###
| 0.6 |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2014-Oct-06 Mon
| 8.23
| 8.25
| ###
| ###
| 258,489
| ###
| 28.6
| 28.6
| 0.0 |
2014-Oct-03 Fri
| 8.22
| 8.25
| ###
| 8.22
|
|
| 68.0
| 68.0
| 0.6 |
2014-Oct-02 Thu
| 8.2
| 8.23
| ###
| ###
| 798,840
| 3,287,226
| 32.0
| 32.0
| 0.0 |
2014-Oct-01 Wed
| ###
| 8.28
| ###
| 8.28
| 677,986
| ###
| ###
| ###
| ### |
2014-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
| 420,187
| 0
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| 8.2
| 8.2
| ###
| ###
| 739,424
| ###
| 23.8
| 23.8
| 0.0 |
2014-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| 8
| ###
| 640,885
| 2,563,540
| 76.4
| 76.4
| 0.0 |
2014-Sep-23 Tue
| 7.89
| ###
| 7.89
| ###
| 1,009,882
| 3,983,984
| 90.2
| 90.2
| 0.0 |
2014-Sep-22 Mon
| 8
| ###
| 7.87
| 7.89
| 1,055,587
| ###
| ###
| ###
| ### |
2014-Sep-19 Fri
| ###
| ###
| 7.87
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2014-Sep-18 Thu
| 7.8
| 7.89
| 7.79
| 7.88
| 965,776
| 7,571,683
| ###
| ###
| 0.6 |
2014-Sep-17 Wed
| 7.81
| 7.85
| 7.72
| 7.8
| 591,672
| ###
| 41.8
| 41.8
| 0.6 |
2014-Sep-16 Tue
| 7.88
| ###
| 7.7
| 7.8
|
|
| ###
| ###
| 0.6 |
2014-Sep-15 Mon
| 8
| ###
| 7.88
| 7.88
|
|
| 23.6
| 23.6
| 0.6 |
2014-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2014-Sep-11 Thu
| ###
| ###
| ###
| ###
| 446,780
| 0
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| 7.84
| 7.86
|
|
| ###
| ###
| ### |
2014-Sep-09 Tue
| 7.8
| ###
| 7.79
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| 7.78
| 7.82
| 7.7
| 7.77
| 485,140
| 3,764,686
| ###
| ###
| 0.6 |
2014-Sep-05 Fri
| ###
| 7.81
| ###
| 7.78
|
|
| 86.2
| 86.2
| 0.6 |
2014-Sep-04 Thu
| 7.79
| 7.8
| ###
| 7.71
| 542,449
| 2,115,551
| ###
| ###
| ### |
2014-Sep-03 Wed
| ###
| 7.79
| ###
| 7.75
|
|
| 85.1
| 85.1
| ### |
2014-Sep-02 Tue
| 7.7
| 7.72
| 7.57
| ###
| 621,789
| 4,753,576
| 20.5
| 20.5
| 0.0 |
2014-Sep-01 Mon
| 7.79
| 7.84
| 7.7
| 7.71
| 477,280
| ###
| ###
| ###
| ### |
2014-Aug-29 Fri
| 7.85
| 7.87
| 7.7
| 7.72
|
|
| 17.0
| 17.0
| ### |
2014-Aug-28 Thu
| 7.85
| ###
| ###
| 7.85
| 935,752
| 0
| 71.1
| 71.1
| ### |
2014-Aug-27 Wed
| ###
| ###
| 8.025
| ###
| 739,454
| 2,967,059
| 69.5
| 69.5
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| ###
| ###
| 534,874
| 0
| 26.7
| 26.7
| 0.0 |
2014-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2014-Aug-22 Fri
| ###
| 8.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| ###
| ###
| 8
| ###
| 766,043
| 3,064,172
| 35.9
| 35.9
| 0.0 |
2014-Aug-20 Wed
| 8.2
| 8.25
| ###
| 8.25
| 385,940
| ###
| ###
| ###
| ### |
2014-Aug-19 Tue
| ###
| 8.27
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2014-Aug-18 Mon
| ###
| ###
| ###
| ###
| 1,030,020
| 0
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2014-Aug-14 Thu
| ###
| ###
| 7.88
| ###
| 1,199,140
| ###
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| 7.845
| ###
| 480,956
| 1,886,549
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| ###
| ###
| ###
| ###
| 451,484
| 0
| 89.1
| 89.1
| 0.0 |
2014-Aug-11 Mon
| 7.75
| 7.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-08 Fri
| 7.81
| 7.87
| ###
| 7.71
|
|
| 27.3
| 27.3
| ### |
2014-Aug-07 Thu
| 7.85
| 7.89
| 7.76
| 7.81
|
|
| ###
| ###
| 0.6 |
2014-Aug-06 Wed
| 7.8
| ###
| 7.74
| 7.86
|
|
| ###
| ###
| ### |
2014-Aug-05 Tue
| ###
| 7.8
| ###
| 7.76
|
|
| 90.0
| 90.0
| 0.6 |
2014-Aug-04 Mon
| 7.59
| ###
| 7.52
| 7.58
| 388,622
| ###
| ###
| ###
| ### |
2014-Aug-01 Fri
| 7.54
| ###
| 7.51
| 7.59
| 439,726
| 1,651,171
| ###
| ###
| 0.5 |
2014-Jul-31 Thu
| 7.45
| ###
| 7.45
| ###
| 535,324
| 1,994,081
| 87.2
| 87.2
| 0.0 |
2014-Jul-30 Wed
| 7.4
| 7.48
| 7.4
| 7.48
|
|
| 77.3
| 77.3
| 0.5 |
2014-Jul-29 Tue
| 7.4
| 7.43
| ###
| 7.4
| 212,322
| 788,776
| ###
| ###
| 0.5 |
2014-Jul-28 Mon
| 7.41
| 7.45
| ###
| 7.42
| 265,424
| ###
| ###
| ###
| 0.5 |
2014-Jul-25 Fri
| 7.42
| 7.46
| 7.41
| 7.45
| 284,446
| 2,114,856
| ###
| ###
| 0.5 |
2014-Jul-24 Thu
| 7.46
| ###
| 7.41
| 7.44
|
|
| 32.0
| 32.0
| ### |
2014-Jul-23 Wed
| 7.45
| 7.5
| 7.41
| 7.45
|
|
| ###
| ###
| 0.5 |
2014-Jul-22 Tue
| 7.41
| 7.47
| 7.4
| 7.45
|
|
| 75.9
| 75.9
| 0.5 |
2014-Jul-21 Mon
| 7.49
| ###
| 7.41
| 7.45
|
|
| 25.9
| 25.9
| 0.5 |
2014-Jul-18 Fri
| 7.4
| 7.55
| ###
| 7.47
|
|
| 75.1
| 75.1
| ### |
2014-Jul-17 Thu
| 7.55
| ###
| 7.52
| 7.55
|
|
| ###
| ###
| ### |
2014-Jul-16 Wed
| 7.43
| 7.5
| ###
| 7.41
| 277,486
| 1,040,572
| ###
| ###
| ### |
2014-Jul-15 Tue
| 7.49
| 7.53
| ###
| 7.45
|
|
| 33.4
| 33.4
| 0.5 |
2014-Jul-14 Mon
| ###
| 7.49
| 7.29
| 7.46
|
|
| ###
| ###
| 0.5 |
2014-Jul-11 Fri
| 7.24
| ###
| 7.24
| ###
| 339,987
| 1,230,752
| 82.2
| 82.2
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| 7.26
| ###
| 537,225
| 1,950,126
| 22.7
| 22.7
| 0.0 |
2014-Jul-09 Wed
| 7.4
| 7.44
| 7.285
| ###
| 483,829
| ###
| 24.9
| 24.9
| 0.0 |
2014-Jul-08 Tue
| 7.42
| 7.46
| ###
| 7.44
|
|
| 74.7
| 74.7
| ### |
2014-Jul-07 Mon
| ###
| 7.42
| 7.345
| 7.4
| 585,784
| 4,324,550
| ###
| ###
| 0.5 |
2014-Jul-04 Fri
| 7.4
| 7.42
| 7.29
| ###
| 606,826
| ###
| 22.2
| 22.2
| 0.0 |
2014-Jul-03 Thu
| ###
| 7.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| ###
| 7.46
| ###
| ###
| 531,572
| ###
| ###
| ###
| 0.0 |
2014-Jul-01 Tue
| 7.26
| ###
| ###
| 7.2
|
|
| 20.8
| 20.8
| 0.5 |
2014-Jun-30 Mon
| ###
| 7.44
| 7.29
| ###
| 467,058
| 3,439,882
| 35.9
| 35.9
| 0.0 |
2014-Jun-27 Fri
| 7.4
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| 7.44
| 7.48
| ###
| 7.41
|
|
| 20.1
| 20.1
| ### |
2014-Jun-25 Wed
| ###
| 7.45
| ###
| 7.43
| 443,928
| ###
| ###
| ###
| ### |
2014-Jun-24 Tue
| 7.4
| 7.43
| ###
| 7.4
| 528,273
| ###
| 72.9
| 72.9
| 0.5 |
2014-Jun-23 Mon
| 7.5
| 7.55
| ###
| 7.43
| 364,659
| 1,376,587
| ###
| ###
| ### |
2014-Jun-20 Fri
| 7.41
| 7.53
| 7.41
| 7.47
|
|
| 78.1
| 78.1
| ### |
2014-Jun-19 Thu
| 7.46
| 7.525
| 7.41
| 7.45
| 560,555
| 4,185,944
| 26.4
| 26.4
| 0.5 |
2014-Jun-18 Wed
| ###
| 7.46
| 7.285
| 7.4
|
|
| 81.2
| 81.2
| 0.5 |
2014-Jun-17 Tue
| 7.27
| ###
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-16 Mon
| 7.26
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2014-Jun-13 Fri
| ###
| 7.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| ###
| 7.25
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2014-Jun-11 Wed
| 7.23
| ###
| ###
| 7.24
| 749,520
| 0
| ###
| ###
| 0.5 |
2014-Jun-10 Tue
| 7.5
| 7.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-06 Fri
| 7.42
| 7.55
| ###
| 7.49
| 801,120
| 3,024,228
| ###
| ###
| ### |
2014-Jun-05 Thu
| 7.22
| 7.43
| ###
| 7.42
| 711,046
| ###
| 89.9
| 89.9
| 0.5 |
2014-Jun-04 Wed
| 7.43
| 7.43
| 7.2
| 7.21
|
|
| ###
| ###
| ### |
2014-Jun-03 Tue
| 7.46
| 7.48
| ###
| 7.41
|
|
| ###
| ###
| ### |
2014-Jun-02 Mon
| 7.4
| 7.53
| ###
| 7.47
| 997,655
| 3,756,171
| 81.1
| 81.1
| ### |
2014-May-30 Fri
| 7.4
| 7.44
| ###
| 7.42
| 1,093,226
| ###
| ###
| ###
| 0.5 |
2014-May-29 Thu
| ###
| 7.42
| ###
| 7.42
| 541,770
| ###
| ###
| ###
| 0.5 |
2014-May-28 Wed
| 7.23
| ###
| 7.22
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2014-May-27 Tue
| ###
| 7.23
| ###
| 7.21
|
|
| 88.4
| 88.4
| ### |
2014-May-26 Mon
| ###
| ###
| 7
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2014-May-23 Fri
| 7.25
| 7.26
| ###
| ###
| 1,120,484
| 4,067,356
| 14.0
| 14.0
| 0.0 |
2014-May-22 Thu
| ###
| 7.27
| ###
| 7.23
|
|
| ###
| ###
| ### |
2014-May-21 Wed
| 6.88
| ###
| 6.82
| ###
| 391,173
| ###
| 74.9
| 74.9
| 0.0 |
2014-May-20 Tue
| 6.87
| ###
| 6.83
| ###
| 253,855
| ###
| 81.2
| 81.2
| 0.0 |
2014-May-19 Mon
| ###
| 7
| 6.82
| 6.84
|
|
| ###
| ###
| 0.5 |
2014-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-15 Thu
| ###
| ###
| ###
| ###
| 272,878
| 0
| 81.3
| 81.3
| 0.0 |
2014-May-14 Wed
| ###
| ###
| ###
| 7
| 413,554
| 0
| ###
| ###
| 0.5 |
2014-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-12 Mon
| ###
| ###
| ###
| ###
| 255,886
| 0
| ###
| ###
| 0.0 |
2014-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2014-May-08 Thu
| ###
| 7.085
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2014-May-07 Wed
| ###
| ###
| ###
| ###
| 469,122
| 0
| 18.1
| 18.1
| 0.0 |
2014-May-06 Tue
| ###
| ###
| 7
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2014-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2014-May-02 Fri
| ###
| ###
| 6.955
| ###
| 466,523
| ###
| ###
| ###
| 0.0 |
2014-May-01 Thu
| ###
| 7.24
| ###
| ###
| 449,244
| ###
| 29.3
| 29.3
| 0.0 |
2014-Apr-30 Wed
| ###
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-29 Tue
| 7.26
| ###
| 7
| 7
|
|
| 13.7
| 13.7
| 0.5 |
2014-Apr-28 Mon
| ###
| 7.285
| ###
| 7.22
| 464,427
| 1,691,675
| 79.6
| 79.6
| 0.5 |
2014-Apr-24 Thu
| ###
| ###
| ###
| 7.2
| 490,181
| 0
| ###
| ###
| 0.5 |
2014-Apr-23 Wed
| ###
| ###
| ###
| 7.24
|
|
| 20.6
| 20.6
| 0.5 |
2014-Apr-22 Tue
| 7.27
| ###
| ###
| 7.2
| 569,322
| 0
| ###
| ###
| 0.5 |
2014-Apr-17 Thu
| ###
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| 6.84
| ###
| 6.83
| ###
| 1,237,584
| 4,226,349
| 87.6
| 87.6
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| 6.81
| 6.84
| 1,476,928
| ###
| ###
| ###
| 0.5 |
2014-Apr-14 Mon
| ###
| ###
| 6.8
| 6.8
|
|
| 20.1
| 20.1
| 0.5 |
2014-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-10 Thu
| ###
| 7.2
| ###
| 7.2
| 671,270
| 2,416,572
| ###
| ###
| 0.5 |
2014-Apr-09 Wed
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| 6.87
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2014-Apr-07 Mon
| 7.25
| 7.25
| 7
| 7
| 1,515,172
| ###
| 10.0
| 10.0
| 0.5 |
2014-Apr-04 Fri
| ###
| 7.4
| 7.27
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2014-Apr-03 Thu
| ###
| 7.46
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2014-Apr-02 Wed
| 7.4
| 7.48
| 7.255
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| ###
| 7.49
| ###
| 7.42
| 1,016,477
| ###
| 81.4
| 81.4
| 0.5 |
2014-Mar-31 Mon
| 7.7
| 7.7
| 7.22
| 7.41
| 1,549,875
| ###
| ###
| ###
| ### |
2014-Mar-28 Fri
| ###
| 7.8
| ###
| 7.71
|
|
| 68.9
| 68.9
| ### |
2014-Mar-27 Thu
| 7.8
| 7.84
| 7.58
| 7.76
| 1,158,841
| ###
| ###
| ###
| 0.6 |
2014-Mar-26 Wed
| ###
| ###
| 7.74
| 7.87
| 1,292,344
| 5,001,371
| ###
| ###
| 0.6 |
2014-Mar-25 Tue
| 7.56
| ###
| 7.55
| ###
| 1,948,450
| ###
| 96.1
| 96.1
| 0.0 |
2014-Mar-24 Mon
| 7.57
| ###
| 7.475
| 7.57
|
|
| 67.6
| 67.6
| ### |
2014-Mar-21 Fri
| ###
| ###
| ###
| ###
| 542,685
| 0
| ###
| ###
| 0.0 |
2014-Mar-20 Thu
| 7.7
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-19 Wed
| 7.7
| 7.71
| 7.58
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2014-Mar-18 Tue
| 7.46
| 7.78
| 7.46
| 7.74
| 503,783
| 3,838,826
| ###
| ###
| 0.6 |
2014-Mar-17 Mon
| 7.43
| ###
| 7.42
| 7.43
|
|
| ###
| ###
| ### |
2014-Mar-14 Fri
| ###
| ###
| 7.41
| 7.46
|
|
| 19.0
| 19.0
| 0.5 |
2014-Mar-13 Thu
| 7.7
| 7.8
| ###
| 7.75
|
|
| ###
| ###
| ### |
2014-Mar-12 Wed
| 7.7
| 7.76
| 7.52
| 7.7
| 632,579
| ###
| 74.0
| 74.0
| 0.6 |
2014-Mar-11 Tue
| 7.8
| 7.86
| ###
| 7.72
|
|
| ###
| ###
| ### |
2014-Mar-10 Mon
| 7.73
| 7.81
| 7.72
| 7.77
| 294,054
| 2,283,329
| 77.9
| 77.9
| 0.6 |
2014-Mar-07 Fri
| ###
| ###
| ###
| 7.73
| 228,152
| 0
| ###
| ###
| 0.6 |
2014-Mar-06 Thu
| 7.8
| 7.82
| 7.74
| 7.74
|
|
| ###
| ###
| 0.6 |
2014-Mar-05 Wed
| 7.8
| 7.87
| 7.76
| 7.77
|
|
| 22.7
| 22.7
| 0.6 |
2014-Mar-04 Tue
| 7.76
| 7.87
| 7.75
| 7.77
| 575,229
| ###
| ###
| ###
| 0.6 |
2014-Mar-03 Mon
| 7.81
| 7.81
| 7.53
| 7.76
| 497,622
| ###
| 28.2
| 28.2
| 0.6 |
2014-Feb-28 Fri
| 7.82
| ###
| 7.76
| 7.81
| 1,175,470
| 4,560,823
| 35.9
| 35.9
| 0.6 |
2014-Feb-27 Thu
| 7.73
| 7.78
| ###
| 7.76
| 627,244
| 2,439,979
| 77.4
| 77.4
| 0.6 |
2014-Feb-26 Wed
| 7.73
| 7.79
| ###
| 7.73
|
|
| 72.8
| 72.8
| 0.6 |
2014-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2014-Feb-24 Mon
| ###
| ###
| 7.8
| 7.89
|
|
| ###
| ###
| ### |
2014-Feb-21 Fri
| ###
| ###
| ###
| 7.87
| 1,256,848
| 0
| 18.4
| 18.4
| 0.6 |
2014-Feb-20 Thu
| ###
| ###
| 7.59
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2014-Feb-19 Wed
| 7.5
| 7.58
| 7.45
| 7.5
| 946,047
| 7,109,543
| ###
| ###
| 0.5 |
2014-Feb-18 Tue
| 7.53
| 7.56
| ###
| 7.41
| 438,584
| 1,657,847
| 21.7
| 21.7
| ### |
2014-Feb-17 Mon
| ###
| 7.58
| 7.24
| 7.55
|
|
| ###
| ###
| ### |
2014-Feb-14 Fri
| ###
| 7.53
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2014-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-12 Wed
| ###
| 7.24
| ###
| ###
| 1,230,688
| ###
| 86.5
| 86.5
| 0.0 |
2014-Feb-11 Tue
| 6.88
| ###
| 6.85
| ###
| 495,542
| ###
| 70.8
| 70.8
| 0.0 |
2014-Feb-10 Mon
| 6.79
| 6.87
| 6.78
| 6.85
| 378,323
| 2,582,054
| 79.4
| 79.4
| ### |
2014-Feb-07 Fri
| 6.55
| 6.76
| 6.51
| 6.76
|
|
| ###
| ###
| 0.5 |
2014-Feb-06 Thu
| 6.5
| 6.59
| 6.425
| 6.54
|
|
| ###
| ###
| 0.5 |
2014-Feb-05 Wed
| 6.55
| 6.55
| 6.41
| 6.53
| 679,083
| 4,400,457
| 35.7
| 35.7
| ### |
2014-Feb-04 Tue
| ###
| ###
| 6.44
| 6.55
|
|
| ###
| ###
| 0.5 |
2014-Feb-03 Mon
| 6.72
| 6.74
| ###
| ###
| 376,070
| 1,267,355
| ###
| ###
| 0.0 |
2014-Jan-31 Fri
| 6.71
| 6.78
| ###
| 6.74
| 334,826
| ###
| ###
| ###
| ### |
2014-Jan-30 Thu
| ###
| 6.75
| ###
| 6.71
|
|
| 75.9
| 75.9
| ### |
2014-Jan-29 Wed
| ###
| 6.79
| ###
| 6.71
| 307,559
| ###
| 76.2
| 76.2
| ### |
2014-Jan-28 Tue
| ###
| 6.72
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2014-Jan-24 Fri
| 6.77
| 6.82
| 6.7
| 6.8
| 375,920
| ###
| 76.0
| 76.0
| 0.5 |
2014-Jan-23 Thu
| ###
| ###
| ###
| 6.82
|
|
| ###
| ###
| 0.5 |
2014-Jan-22 Wed
| 6.85
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| 6.79
| ###
| 6.79
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2014-Jan-20 Mon
| 6.86
| 6.87
| ###
| 6.75
| 366,324
| 1,258,322
| ###
| ###
| 0.5 |
2014-Jan-17 Fri
| 6.85
| ###
| 6.77
| 6.86
| 661,327
| ###
| 73.3
| 73.3
| 0.5 |
2014-Jan-16 Thu
| 6.7
| 6.83
| 6.7
| 6.82
| 1,003,927
| ###
| 80.7
| 80.7
| 0.5 |
2014-Jan-15 Wed
| 6.53
| ###
| 6.49
| ###
| 758,277
| ###
| ###
| ###
| 0.0 |
2014-Jan-14 Tue
| 6.55
| ###
| 6.49
| 6.53
| 513,389
| 1,665,947
| 36.5
| 36.5
| ### |
2014-Jan-13 Mon
| 6.41
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2014-Jan-10 Fri
| ###
| 6.5
| ###
| 6.46
| 557,288
| 1,811,186
| ###
| ###
| ### |
2014-Jan-09 Thu
| ###
| 6.44
| ###
| 6.41
|
|
| 84.6
| 84.6
| 0.5 |
2014-Jan-08 Wed
| 6.26
| ###
| ###
| ###
| 406,888
| 0
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| 6.28
| ###
| 6.24
| 6.25
| 289,124
| ###
| 28.4
| 28.4
| ### |
2014-Jan-06 Mon
| ###
| ###
| 6.22
| 6.25
|
|
| 28.1
| 28.1
| ### |
2014-Jan-03 Fri
| ###
| 6.46
| 6.26
| ###
| 257,773
| ###
| ###
| ###
| 0.0 |
2014-Jan-02 Thu
| 6.49
| 6.49
| ###
| 6.42
|
|
| 17.4
| 17.4
| 0.5 |
2013-Dec-31 Tue
| 6.44
| 6.51
| 6.42
| 6.51
| 380,683
| ###
| 79.8
| 79.8
| ### |
2013-Dec-30 Mon
| ###
| 6.44
| 6.28
| 6.43
| 224,949
| 1,430,675
| 84.3
| 84.3
| ### |
2013-Dec-27 Fri
| 6.47
| 6.47
| ###
| ###
| 139,475
| ###
| 11.1
| 11.1
| 0.0 |
2013-Dec-24 Tue
| 6.4
| 6.47
| ###
| 6.46
| 203,182
| ###
| ###
| ###
| ### |
2013-Dec-23 Mon
| ###
| ###
| ###
| ###
| 409,629
| 0
| 70.9
| 70.9
| 0.0 |
2013-Dec-20 Fri
| 6.2
| ###
| ###
| ###
| 575,182
| 0
| 77.8
| 77.8
| 0.0 |
2013-Dec-19 Thu
| ###
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2013-Dec-18 Wed
| ###
| ###
| ###
| 6
| 473,174
| 0
| 33.6
| 33.6
| 0.4 |
2013-Dec-17 Tue
| ###
| ###
| ###
| ###
| 364,452
| 0
| 77.4
| 77.4
| 0.0 |
2013-Dec-16 Mon
| ###
| 6
| 5.87
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2013-Dec-13 Fri
| ###
| 6
| 5.78
| ###
| 846,780
| ###
| ###
| ###
| 0.0 |
2013-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-10 Tue
| ###
| ###
| ###
| ###
| 756,622
| 0
| 81.0
| 81.0
| 0.0 |
2013-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2013-Dec-06 Fri
| ###
| ###
| ###
| ###
| 240,140
| 0
| ###
| ###
| 0.0 |
2013-Dec-05 Thu
| ###
| 6.175
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2013-Dec-04 Wed
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-03 Tue
| ###
| 6.21
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| ###
| ###
| 451,653
| 0
| 33.4
| 33.4
| 0.0 |
2013-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-28 Thu
| ###
| 6.2
| ###
| ###
| 314,220
| 974,082
| 75.5
| 75.5
| 0.0 |
2013-Nov-27 Wed
| ###
| ###
| ###
| ###
| 334,325
| 0
| 24.5
| 24.5
| 0.0 |
2013-Nov-26 Tue
| ###
| 6.25
| ###
| 6.24
| 408,280
| 1,275,875
| ###
| ###
| 0.4 |
2013-Nov-25 Mon
| 6.2
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-22 Fri
| ###
| 6.29
| ###
| 6.2
| 1,162,172
| ###
| 74.7
| 74.7
| 0.4 |
2013-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2013-Nov-20 Wed
| ###
| ###
| ###
| ###
| 657,525
| 0
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| ###
| 6.43
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-18 Mon
| 6.5
| 6.5
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2013-Nov-15 Fri
| ###
| 6.54
| ###
| 6.53
|
|
| ###
| ###
| ### |
2013-Nov-14 Thu
| ###
| 6.47
| ###
| 6.42
|
|
| 74.1
| 74.1
| 0.5 |
2013-Nov-13 Wed
| ###
| 6.375
| 6.25
| ###
| 487,524
| ###
| 35.4
| 35.4
| 0.0 |
2013-Nov-12 Tue
| ###
| 6.41
| 6.24
| 6.27
| 335,721
| ###
| 20.5
| 20.5
| 0.4 |
2013-Nov-11 Mon
| 6.45
| 6.47
| ###
| ###
| 373,659
| 1,208,786
| 25.4
| 25.4
| 0.0 |
2013-Nov-08 Fri
| ###
| 6.41
| 6.26
| 6.41
|
|
| ###
| ###
| 0.5 |
2013-Nov-07 Thu
| 6.29
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2013-Nov-06 Wed
| ###
| 6.4
| 6.26
| 6.27
|
|
| 22.9
| 22.9
| 0.4 |
2013-Nov-05 Tue
| ###
| 6.42
| ###
| 6.41
| 181,979
| 584,152
| ###
| ###
| 0.5 |
2013-Nov-04 Mon
| 6.41
| 6.41
| 6.26
| 6.29
|
|
| ###
| ###
| ### |
2013-Nov-01 Fri
| 6.47
| 6.52
| ###
| 6.4
|
|
| 27.0
| 27.0
| 0.5 |
2013-Oct-31 Thu
| 6.4
| 6.56
| 6.4
| 6.5
|
|
| ###
| ###
| 0.5 |
2013-Oct-30 Wed
| 6.5
| 6.51
| ###
| 6.4
| 666,889
| 2,170,723
| 23.0
| 23.0
| 0.5 |
2013-Oct-29 Tue
| 6.43
| 6.5
| ###
| 6.47
|
|
| 79.3
| 79.3
| 0.5 |
2013-Oct-28 Mon
| 6.4
| 6.53
| ###
| 6.44
| 670,627
| ###
| 77.5
| 77.5
| 0.5 |
2013-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| 6.5
| 6.56
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2013-Oct-23 Wed
| 6.51
| 6.59
| 6.41
| 6.47
|
|
| ###
| ###
| 0.5 |
2013-Oct-22 Tue
| ###
| 6.49
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2013-Oct-21 Mon
| 6.4
| 6.45
| 6.29
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2013-Oct-18 Fri
| ###
| 6.4
| 6.155
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2013-Oct-17 Thu
| 6.24
| 6.28
| ###
| ###
| 415,323
| ###
| ###
| ###
| 0.0 |
2013-Oct-16 Wed
| ###
| 6.22
| ###
| 6.22
| 531,882
| 1,654,153
| ###
| ###
| 0.4 |
2013-Oct-15 Tue
| ###
| ###
| ###
| ###
| 383,246
| 0
| ###
| ###
| 0.0 |
2013-Oct-14 Mon
| ###
| ###
| ###
| ###
| 211,728
| 0
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| 6.2
| 6.2
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2013-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2013-Oct-09 Wed
| 5.86
| ###
| 5.81
| ###
| 474,223
| ###
| 85.9
| 85.9
| 0.0 |
2013-Oct-08 Tue
| ###
| ###
| 5.88
| 5.88
| 841,458
| 2,473,886
| ###
| ###
| 0.4 |
2013-Oct-07 Mon
| ###
| 6.22
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2013-Oct-04 Fri
| 6.23
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-03 Thu
| ###
| 6.28
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2013-Oct-02 Wed
| 6.28
| ###
| ###
| ###
| 740,070
| 0
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| ###
| 6.28
|
|
| 86.1
| 86.1
| 0.4 |
2013-Sep-30 Mon
| 6.22
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-27 Fri
| ###
| ###
| 6.23
| 6.27
| 427,740
| ###
| ###
| ###
| 0.4 |
2013-Sep-26 Thu
| 6.26
| ###
| ###
| ###
| 639,882
| 0
| 74.1
| 74.1
| 0.0 |
2013-Sep-25 Wed
| 6.28
| 6.28
| ###
| 6.26
| 710,885
| 2,232,178
| 22.6
| 22.6
| 0.4 |
2013-Sep-24 Tue
| ###
| 6.26
| ###
| 6.25
|
|
| ###
| ###
| ### |
2013-Sep-23 Mon
| ###
| 6.2
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2013-Sep-20 Fri
| 6.25
| 6.27
| ###
| 6.27
| 3,250,759
| 10,191,129
| 74.8
| 74.8
| 0.4 |
2013-Sep-19 Thu
| ###
| ###
| 6.21
| 6.26
|
|
| ###
| ###
| 0.4 |
2013-Sep-18 Wed
| ###
| 6.29
| ###
| 6.27
|
|
| 93.9
| 93.9
| 0.4 |
2013-Sep-17 Tue
| ###
| ###
| ###
| ###
| 1,235,274
| 0
| ###
| ###
| 0.0 |
2013-Sep-16 Mon
| 6
| ###
| ###
| ###
| 608,822
| 0
| 84.4
| 84.4
| 0.0 |
2013-Sep-13 Fri
| ###
| ###
| ###
| ###
| 717,045
| 0
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| ###
| ###
| 668,523
| 0
| 73.1
| 73.1
| 0.0 |
2013-Sep-09 Mon
| ###
| ###
| ###
| ###
| 515,178
| 0
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| 6
| ###
| 5.89
| ###
| 878,859
| ###
| 26.0
| 26.0
| 0.0 |
2013-Sep-03 Tue
| ###
| ###
| 5.885
| ###
| 875,952
| 2,577,488
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| 5.85
| ###
| 5.82
| ###
| 766,228
| 2,229,723
| 70.6
| 70.6
| 0.0 |
2013-Aug-30 Fri
| 5.75
| 6.045
| 5.75
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| 5.79
| 5.88
| 5.72
| 5.75
| 13,947,579
| 80,895,958
| 31.9
| 31.9
| ### |
2013-Aug-28 Wed
| ###
| ###
| 5.88
| ###
| 1,119,647
| ###
| 16.4
| 16.4
| 0.0 |
2013-Aug-27 Tue
| 6.2
| 6.24
| ###
| ###
| 491,871
| ###
| 21.3
| 21.3
| 0.0 |
2013-Aug-26 Mon
| 6.41
| 6.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-23 Fri
| ###
| 6.5
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2013-Aug-22 Thu
| ###
| ###
| ###
| ###
| 1,694,476
| 0
| 68.9
| 68.9
| 0.0 |
2013-Aug-21 Wed
| 6.56
| ###
| ###
| ###
| 1,384,921
| 0
| ###
| ###
| 0.0 |
2013-Aug-20 Tue
| 6.52
| 6.58
| 6.44
| 6.45
| 388,224
| ###
| ###
| ###
| ### |
2013-Aug-19 Mon
| 6.58
| 6.59
| ###
| 6.45
| 425,482
| ###
| 16.5
| 16.5
| ### |
2013-Aug-16 Fri
| 6.21
| ###
| 6.21
| 6.58
| 899,024
| ###
| ###
| ###
| 0.5 |
2013-Aug-15 Thu
| ###
| ###
| 6.23
| ###
| 370,079
| ###
| ###
| ###
| 0.0 |
2013-Aug-14 Wed
| 6.28
| ###
| 6.23
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2013-Aug-13 Tue
| ###
| 6.26
| ###
| 6.26
| 556,252
| ###
| 83.3
| 83.3
| 0.4 |
2013-Aug-12 Mon
| ###
| ###
| 6
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2013-Aug-08 Thu
| ###
| ###
| ###
| ###
| 551,380
| 0
| 19.5
| 19.5
| 0.0 |
2013-Aug-07 Wed
| 6.22
| 6.24
| ###
| ###
| 739,929
| 2,308,578
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| ###
| 6.24
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2013-Aug-05 Mon
| 6.21
| 6.24
| ###
| ###
| 541,451
| 1,689,327
| 21.3
| 21.3
| 0.0 |
2013-Aug-02 Fri
| 6.2
| 6.21
| ###
| ###
| 300,444
| 932,878
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| ###
| ###
| 484,558
| 0
| 33.9
| 33.9
| 0.0 |
2013-Jul-31 Wed
| 5.86
| ###
| 5.86
| ###
| 568,547
| 1,665,842
| 88.6
| 88.6
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| 5.75
| 5.86
| 384,344
| 1,104,989
| ###
| ###
| 0.4 |
2013-Jul-29 Mon
| 5.79
| 5.88
| ###
| 5.84
| 405,323
| 1,191,649
| ###
| ###
| 0.4 |
2013-Jul-26 Fri
| ###
| ###
| 5.79
| 5.81
|
|
| ###
| ###
| ### |
2013-Jul-25 Thu
| ###
| ###
| 5.89
| ###
| 434,521
| ###
| ###
| ###
| 0.0 |
2013-Jul-24 Wed
| 5.75
| ###
| 5.75
| ###
| 539,647
| 1,551,485
| 88.8
| 88.8
| 0.0 |
2013-Jul-23 Tue
| ###
| 5.75
| ###
| ###
| 789,879
| ###
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| 5.8
| 5.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| 5.88
| ###
| 5.77
| 5.79
| 1,555,872
| ###
| ###
| ###
| ### |
2013-Jul-18 Thu
| 5.87
| 6
| 5.8
| 5.86
|
|
| 32.3
| 32.3
| 0.4 |
2013-Jul-17 Wed
| ###
| ###
| 5.83
| 5.85
|
|
| ###
| ###
| 0.4 |
2013-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2013-Jul-15 Mon
| ###
| ###
| ###
| ###
| 1,537,685
| 0
| 15.6
| 15.6
| 0.0 |
2013-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-11 Thu
| 6.53
| ###
| 6.27
| ###
| 697,141
| ###
| 10.4
| 10.4
| 0.0 |
2013-Jul-10 Wed
| 6.59
| ###
| 6.46
| 6.48
|
|
| 18.6
| 18.6
| 0.5 |
2013-Jul-09 Tue
| 6.5
| 6.59
| 6.45
| 6.53
| 437,653
| ###
| 71.6
| 71.6
| ### |
2013-Jul-08 Mon
| 6.41
| 6.54
| ###
| 6.4
| 681,047
| 2,227,023
| ###
| ###
| 0.5 |
2013-Jul-05 Fri
| 6.29
| 6.46
| 6.25
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2013-Jul-04 Thu
| 6.25
| 6.285
| 6.21
| 6.25
| 274,657
| ###
| 64.7
| 64.7
| ### |
2013-Jul-03 Wed
| ###
| 6.25
| ###
| 6.25
| 617,951
| ###
| ###
| ###
| ### |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| ###
| ###
| 5.89
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2013-Jun-28 Fri
| 6.22
| 6.25
| ###
| 6.2
| 513,027
| ###
| 30.5
| 30.5
| 0.4 |
2013-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2013-Jun-25 Tue
| ###
| ###
| 5.55
| 5.58
| 517,484
| ###
| 28.6
| 28.6
| 0.4 |
2013-Jun-24 Mon
| 5.71
| 5.8
| ###
| 5.73
| 403,927
| 1,171,388
| ###
| ###
| ### |
2013-Jun-21 Fri
| 5.7
| 5.78
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2013-Jun-20 Thu
| 5.8
| 5.85
| 5.72
| 5.85
| 547,785
| ###
| ###
| ###
| 0.4 |
2013-Jun-19 Wed
| 5.85
| 5.89
| 5.79
| 5.87
|
|
| 70.9
| 70.9
| ### |
2013-Jun-18 Tue
| 5.76
| 5.88
| 5.73
| 5.82
|
|
| ###
| ###
| 0.4 |
2013-Jun-17 Mon
| 5.85
| 5.85
| ###
| 5.74
| 398,384
| 1,165,273
| 20.9
| 20.9
| 0.4 |
2013-Jun-14 Fri
| 5.74
| 5.85
| 5.7
| 5.84
|
|
| ###
| ###
| 0.4 |
2013-Jun-13 Thu
| 5.84
| 5.84
| ###
| 5.72
| 613,929
| 1,792,672
| ###
| ###
| 0.4 |
2013-Jun-12 Wed
| 5.71
| ###
| 5.7
| 5.87
| 809,881
| ###
| ###
| ###
| ### |
2013-Jun-11 Tue
| 5.47
| 5.79
| 5.45
| 5.75
|
|
| ###
| ###
| ### |
2013-Jun-07 Fri
| 5.4
| 5.57
| ###
| 5.51
| 606,346
| 1,688,673
| 85.2
| 85.2
| ### |
2013-Jun-06 Thu
| ###
| 5.47
| 5.27
| 5.44
|
|
| ###
| ###
| 0.4 |
2013-Jun-05 Wed
| 5.56
| 5.57
| ###
| 5.41
| 807,826
| ###
| ###
| ###
| ### |
2013-Jun-04 Tue
| ###
| 5.56
| ###
| 5.54
|
|
| 89.0
| 89.0
| 0.4 |
2013-Jun-03 Mon
| 5.57
| 5.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-31 Fri
| ###
| 5.75
| ###
| ###
| 875,951
| 2,518,359
| 26.6
| 26.6
| 0.0 |
2013-May-30 Thu
| 5.78
| 5.82
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2013-May-29 Wed
| 5.88
| 5.89
| 5.78
| 5.81
| 1,087,741
| ###
| ###
| ###
| ### |
2013-May-28 Tue
| 5.8
| ###
| 5.71
| 5.79
|
|
| ###
| ###
| ### |
2013-May-27 Mon
| 5.25
| 5.79
| ###
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2013-May-24 Fri
| 5.89
| ###
| ###
| 5.55
| 3,955,977
| 0
| ###
| ###
| ### |
2013-May-23 Thu
| ###
| ###
| 5.73
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2013-May-22 Wed
| ###
| 6.85
| ###
| 6.7
| 567,340
| ###
| ###
| ###
| 0.5 |
2013-May-21 Tue
| ###
| 6.75
| ###
| ###
| 476,557
| 1,608,379
| 77.4
| 77.4
| 0.0 |
2013-May-20 Mon
| 6.53
| 6.73
| 6.53
| ###
| 624,422
| ###
| 87.5
| 87.5
| 0.0 |
2013-May-17 Fri
| 6.72
| 6.72
| 6.53
| 6.53
| 545,478
| ###
| 13.9
| 13.9
| ### |
2013-May-16 Thu
| 6.7
| 6.7
| 6.52
| 6.53
|
|
| ###
| ###
| ### |
2013-May-15 Wed
| ###
| 6.76
| 6.57
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2013-May-14 Tue
| 6.78
| 6.89
| 6.54
| 6.54
| 689,242
| ###
| ###
| ###
| 0.5 |
2013-May-13 Mon
| 6.7
| 6.87
| ###
| 6.74
|
|
| 78.3
| 78.3
| ### |
2013-May-10 Fri
| 6.59
| 6.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-09 Thu
| 6.45
| 6.57
| 6.425
| 6.51
| 953,970
| 6,198,420
| ###
| ###
| ### |
2013-May-08 Wed
| ###
| 6.42
| 6.26
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2013-May-07 Tue
| ###
| ###
| 6.2
| 6.23
| 335,977
| 1,041,528
| ###
| ###
| 0.4 |
2013-May-06 Mon
| 6.26
| ###
| 6.23
| 6.28
| 585,256
| 1,823,072
| 74.7
| 74.7
| 0.4 |
2013-May-03 Fri
| 6.21
| 6.27
| ###
| ###
| 289,541
| ###
| 30.2
| 30.2
| 0.0 |
2013-May-02 Thu
| ###
| ###
| 6.085
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2013-May-01 Wed
| 6.22
| 6.23
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2013-Apr-30 Tue
| ###
| 6.25
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2013-Apr-29 Mon
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-26 Fri
| 6
| ###
| 5.85
| ###
| 403,649
| 1,180,673
| ###
| ###
| 0.0 |
2013-Apr-24 Wed
| ###
| 6
| ###
| ###
| 437,459
| 1,312,377
| 67.5
| 67.5
| 0.0 |
2013-Apr-23 Tue
| ###
| ###
| 5.89
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2013-Apr-22 Mon
| ###
| ###
| 5.84
| 5.87
|
|
| ###
| ###
| ### |
2013-Apr-19 Fri
| ###
| ###
| 5.87
| ###
| 386,883
| ###
| ###
| ###
| 0.0 |
2013-Apr-18 Thu
| ###
| ###
| ###
| 6
| 768,885
| 0
| 38.3
| 38.3
| 0.4 |
2013-Apr-17 Wed
| 5.86
| ###
| 5.85
| ###
| 816,729
| ###
| 91.3
| 91.3
| 0.0 |
2013-Apr-16 Tue
| 5.75
| 5.85
| 5.74
| 5.8
|
|
| 77.7
| 77.7
| 0.4 |
2013-Apr-15 Mon
| ###
| ###
| ###
| 5.83
| 494,243
| 0
| 31.9
| 31.9
| ### |
2013-Apr-12 Fri
| 5.85
| ###
| 5.83
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2013-Apr-11 Thu
| 5.87
| ###
| ###
| 5.81
| 1,197,542
| 0
| 23.3
| 23.3
| ### |
2013-Apr-10 Wed
| ###
| 5.83
| 5.44
| 5.8
|
|
| ###
| ###
| 0.4 |
2013-Apr-09 Tue
| 5.4
| ###
| ###
| ###
| 1,533,952
| 0
| ###
| ###
| 0.0 |
2013-Apr-08 Mon
| ###
| ###
| ###
| ###
| 437,157
| 0
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| 5.24
| 5.29
| ###
| 5.23
|
|
| 30.0
| 30.0
| ### |
2013-Apr-04 Thu
| ###
| ###
| ###
| 5.25
| 395,857
| 0
| ###
| ###
| 0.4 |
2013-Apr-03 Wed
| ###
| ###
| 5.27
| ###
| 563,940
| 1,485,981
| 82.2
| 82.2
| 0.0 |
2013-Apr-02 Tue
| 5.21
| 5.28
| 5.2
| 5.25
|
|
| 81.7
| 81.7
| 0.4 |
2013-Mar-28 Thu
| ###
| 5.23
| ###
| 5.2
| 386,474
| 1,010,629
| 79.5
| 79.5
| ### |
2013-Mar-27 Wed
| ###
| 5.2
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2013-Mar-26 Tue
| 5.23
| 5.27
| ###
| ###
| 1,160,985
| ###
| ###
| ###
| 0.0 |
2013-Mar-25 Mon
| 5.25
| ###
| 5.21
| 5.26
| 1,080,556
| 2,814,848
| 72.8
| 72.8
| 0.4 |
2013-Mar-22 Fri
| ###
| 5.24
| ###
| 5.22
|
|
| 90.7
| 90.7
| 0.4 |
2013-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2013-Mar-20 Wed
| 4.7
| ###
| ###
| 4.85
|
|
| 91.5
| 91.5
| ### |
2013-Mar-19 Tue
| 4.8
| ###
| 4.71
| 4.71
|
|
| 21.3
| 21.3
| ### |
2013-Mar-18 Mon
| 4.88
| ###
| 4.83
| 4.83
| 338,873
| 818,378
| 31.5
| 31.5
| 0.3 |
2013-Mar-15 Fri
| 4.87
| ###
| 4.87
| 4.88
|
|
| ###
| ###
| 0.3 |
2013-Mar-14 Thu
| 4.82
| ###
| 4.82
| 4.86
| 588,429
| ###
| 83.6
| 83.6
| 0.3 |
2013-Mar-13 Wed
| 4.86
| ###
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
2013-Mar-12 Tue
| ###
| ###
| 4.86
| ###
| 680,043
| ###
| 24.5
| 24.5
| 0.0 |
2013-Mar-11 Mon
| 5
| ###
| ###
| ###
| 300,353
| 0
| 26.4
| 26.4
| 0.0 |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
| 814,787
| 0
| 25.9
| 25.9
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| ###
| ###
| 530,948
| 0
| 79.6
| 79.6
| 0.0 |
2013-Mar-06 Wed
| ###
| ###
| ###
| ###
| 605,022
| 0
| 74.4
| 74.4
| 0.0 |
2013-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2013-Mar-04 Mon
| ###
| 5
| 4.89
| ###
| 364,257
| 1,801,250
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
| 773,152
| 0
| 19.0
| 19.0
| 0.0 |
2013-Feb-28 Thu
| ###
| ###
| ###
| ###
| 963,620
| 0
| ###
| ###
| 0.0 |
2013-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-26 Tue
| 5
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2013-Feb-25 Mon
| ###
| ###
| ###
| ###
| 1,037,271
| 0
| 84.1
| 84.1
| 0.0 |
2013-Feb-22 Fri
| 4.82
| ###
| 4.72
| 4.83
|
|
| ###
| ###
| 0.3 |
2013-Feb-21 Thu
| 5
| ###
| 4.83
| 4.86
| 843,655
| 2,037,426
| ###
| ###
| 0.3 |
2013-Feb-20 Wed
| ###
| ###
| 4.81
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2013-Feb-19 Tue
| ###
| ###
| 4.76
| 4.88
|
|
| 30.4
| 30.4
| 0.3 |
2013-Feb-18 Mon
| 4.85
| ###
| 4.85
| 4.87
|
|
| ###
| ###
| 0.3 |
2013-Feb-15 Fri
| 4.77
| 4.84
| 4.75
| 4.84
|
|
| ###
| ###
| 0.3 |
2013-Feb-14 Thu
| 4.72
| 4.79
| ###
| 4.75
| 589,628
| 1,412,159
| 73.2
| 73.2
| ### |
2013-Feb-13 Wed
| ###
| 4.74
| ###
| 4.7
|
|
| 84.6
| 84.6
| 0.3 |
2013-Feb-12 Tue
| ###
| ###
| ###
| ###
| 254,848
| 0
| 27.5
| 27.5
| 0.0 |
2013-Feb-11 Mon
| ###
| 4.7
| ###
| ###
| 343,978
| 808,348
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-07 Thu
| ###
| 4.73
| 4.625
| ###
| 723,429
| ###
| 23.5
| 23.5
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| ###
| ###
| 944,774
| 0
| 67.7
| 67.7
| 0.0 |
2013-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2013-Feb-04 Mon
| ###
| ###
| ###
| ###
| 355,474
| 0
| ###
| ###
| 0.0 |
2013-Feb-01 Fri
| 4.58
| ###
| 4.55
| ###
| 328,849
| ###
| 71.7
| 71.7
| 0.0 |
2013-Jan-31 Thu
| 4.58
| 4.58
| 4.54
| 4.57
| 343,573
| ###
| 32.5
| 32.5
| ### |
2013-Jan-30 Wed
| ###
| ###
| 4.5
| 4.54
| 529,128
| ###
| ###
| ###
| 0.3 |
2013-Jan-29 Tue
| ###
| ###
| 4.58
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2013-Jan-25 Fri
| 4.42
| ###
| 4.41
| 4.57
| 687,324
| 1,515,549
| 88.8
| 88.8
| ### |
2013-Jan-24 Thu
| ###
| 4.42
| ###
| 4.41
| 416,742
| ###
| ###
| ###
| ### |
2013-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| ###
| ###
| 4.28
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2013-Jan-21 Mon
| ###
| ###
| 4.29
| ###
| 425,444
| 912,577
| ###
| ###
| 0.0 |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-17 Thu
| ###
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| ###
| ###
| ###
| 4.28
| 1,051,270
| 0
| ###
| ###
| 0.3 |
2013-Jan-15 Tue
| 4.52
| 4.52
| ###
| ###
| 473,120
| 1,069,251
| 12.7
| 12.7
| 0.0 |
2013-Jan-14 Mon
| 4.55
| 4.57
| 4.51
| 4.51
| 217,277
| ###
| ###
| ###
| 0.3 |
2013-Jan-11 Fri
| 4.51
| 4.55
| 4.51
| 4.52
|
|
| 73.5
| 73.5
| 0.3 |
2013-Jan-10 Thu
| 4.54
| 4.58
| 4.51
| 4.51
|
|
| 23.0
| 23.0
| 0.3 |
2013-Jan-09 Wed
| 4.57
| 4.59
| 4.51
| 4.54
|
|
| 22.4
| 22.4
| 0.3 |
2013-Jan-08 Tue
| 4.52
| ###
| 4.52
| 4.56
| 380,121
| 859,073
| ###
| ###
| 0.3 |
2013-Jan-07 Mon
| ###
| ###
| 4.5
| 4.52
| 197,779
| ###
| ###
| ###
| 0.3 |
2013-Jan-04 Fri
| ###
| ###
| 4.54
| 4.54
|
|
| 9.7
| 9.7
| 0.3 |
2013-Jan-03 Thu
| 4.75
| 4.75
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2013-Jan-02 Wed
| ###
| 4.7
| 4.58
| 4.7
| 284,720
| ###
| ###
| ###
| 0.3 |
2012-Dec-31 Mon
| 4.57
| ###
| 4.53
| 4.58
|
|
| 71.0
| 71.0
| 0.3 |
2012-Dec-28 Fri
| 4.53
| ###
| 4.52
| 4.57
| 375,555
| 848,754
| 76.9
| 76.9
| ### |
2012-Dec-27 Thu
| 4.42
| 4.52
| 4.42
| 4.5
|
|
| ###
| ###
| ### |
2012-Dec-24 Mon
| 4.4
| 4.45
| ###
| 4.42
|
|
| 75.0
| 75.0
| 0.3 |
2012-Dec-21 Fri
| 4.49
| 4.49
| ###
| 4.41
| 6,360,358
| ###
| 22.1
| 22.1
| ### |
2012-Dec-20 Thu
| 4.57
| 4.58
| 4.47
| 4.49
|
|
| ###
| ###
| ### |
2012-Dec-19 Wed
| 4.59
| 4.59
| 4.56
| 4.58
|
|
| 30.5
| 30.5
| 0.3 |
2012-Dec-18 Tue
| 4.59
| ###
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2012-Dec-17 Mon
| 4.57
| 4.59
| 4.54
| 4.58
|
|
| 73.2
| 73.2
| 0.3 |
2012-Dec-14 Fri
| 4.56
| ###
| 4.52
| 4.57
|
|
| 70.5
| 70.5
| ### |
2012-Dec-13 Thu
| 4.56
| ###
| 4.56
| 4.59
|
|
| 74.8
| 74.8
| 0.3 |
2012-Dec-12 Wed
| 4.54
| ###
| 4.52
| 4.56
| 297,282
| 671,857
| 73.7
| 73.7
| 0.3 |
2012-Dec-11 Tue
| ###
| ###
| 4.485
| 4.5
| 571,345
| 1,281,241
| 14.6
| 14.6
| ### |
2012-Dec-10 Mon
| ###
| ###
| 4.56
| 4.58
| 732,623
| 1,670,380
| 24.0
| 24.0
| 0.3 |
2012-Dec-07 Fri
| 4.59
| ###
| 4.59
| ###
| 929,179
| ###
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| 4.5
| 4.58
| 4.485
| 4.52
| 981,244
| 4,447,488
| 77.2
| 77.2
| 0.3 |
2012-Dec-05 Wed
| 4.47
| 4.59
| 4.43
| 4.5
| 979,155
| 4,415,989
| 74.3
| 74.3
| ### |
2012-Dec-04 Tue
| 4.43
| 4.49
| ###
| 4.46
|
|
| 83.1
| 83.1
| 0.3 |
2012-Dec-03 Mon
| ###
| 4.41
| ###
| 4.41
| 443,928
| ###
| 83.5
| 83.5
| ### |
2012-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-29 Thu
| 4.2
| 4.2
| ###
| ###
| 500,584
| 1,051,226
| ###
| ###
| 0.0 |
2012-Nov-28 Wed
| ###
| 4.2
| ###
| 4.2
|
|
| 90.9
| 90.9
| ### |
2012-Nov-27 Tue
| ###
| ###
| ###
| ###
| 305,080
| 0
| 22.0
| 22.0
| 0.0 |
2012-Nov-26 Mon
| ###
| 4.2
| ###
| ###
| 266,146
| ###
| ###
| ###
| 0.0 |
2012-Nov-23 Fri
| 4.2
| 4.21
| ###
| 4.2
| 195,888
| 412,344
| 68.9
| 68.9
| ### |
2012-Nov-22 Thu
| 4.22
| 4.22
| ###
| 4.2
| 367,480
| 775,382
| ###
| ###
| ### |
2012-Nov-21 Wed
| ###
| 4.22
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2012-Nov-20 Tue
| ###
| 4.2
| ###
| ###
| 463,957
| ###
| 73.4
| 73.4
| 0.0 |
2012-Nov-19 Mon
| ###
| ###
| ###
| ###
| 558,873
| 0
| 27.4
| 27.4
| 0.0 |
2012-Nov-16 Fri
| 4.24
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-15 Thu
| ###
| 4.25
| ###
| 4.25
| 496,642
| ###
| ###
| ###
| ### |
2012-Nov-14 Wed
| 4.25
| 4.25
| ###
| 4.2
| 215,383
| 457,688
| 22.0
| 22.0
| ### |
2012-Nov-13 Tue
| ###
| ###
| 4.2
| 4.25
| 386,141
| ###
| ###
| ###
| ### |
2012-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-09 Fri
| ###
| 4.2
| ###
| ###
| 165,782
| 348,142
| 65.6
| 65.6
| 0.0 |
2012-Nov-08 Thu
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-07 Wed
| 4.26
| 4.29
| 4.22
| 4.26
| 630,750
| 2,683,841
| 68.3
| 68.3
| 0.3 |
2012-Nov-06 Tue
| ###
| 4.23
| ###
| 4.23
| 181,925
| 384,771
| 86.7
| 86.7
| 0.3 |
2012-Nov-05 Mon
| 4.2
| 4.21
| ###
| 4.21
|
|
| ###
| ###
| ### |
2012-Nov-02 Fri
| 4.2
| 4.23
| ###
| 4.2
| 284,142
| ###
| 72.6
| 72.6
| ### |
2012-Nov-01 Thu
| ###
| 4.22
| ###
| ###
| 436,070
| ###
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| ###
| ###
| ###
| 535,452
| 0
| 68.3
| 68.3
| 0.0 |
2012-Oct-30 Tue
| ###
| ###
| ###
| ###
| 654,676
| 0
| 90.6
| 90.6
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| ###
| ###
| 2,697,751
| 0
| 82.1
| 82.1
| 0.0 |
2012-Oct-26 Fri
| 4
| ###
| ###
| ###
| 163,243
| 0
| ###
| ###
| 0.0 |
2012-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2012-Oct-24 Wed
| ###
| ###
| ###
| ###
| 197,351
| 0
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| ###
| ###
| ###
| ###
| 189,845
| 0
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| ###
| ###
| 3.83
| ###
| 810,553
| ###
| 14.4
| 14.4
| 0.0 |
2012-Oct-19 Fri
| 4
| ###
| ###
| ###
| 316,841
| 0
| ###
| ###
| 0.0 |
2012-Oct-18 Thu
| ###
| ###
| ###
| ###
| 328,423
| 0
| ###
| ###
| 0.0 |
2012-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2012-Oct-15 Mon
| ###
| ###
| ###
| ###
| 724,621
| 0
| 87.5
| 87.5
| 0.0 |
2012-Oct-12 Fri
| 4
| ###
| 4
| ###
| 256,383
| ###
| 75.5
| 75.5
| 0.0 |
2012-Oct-11 Thu
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2012-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2012-Oct-08 Mon
| 4
| ###
| ###
| ###
| 188,620
| 0
| 24.8
| 24.8
| 0.0 |
2012-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-04 Thu
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-03 Wed
| ###
| ###
| 3.88
| 3.89
|
|
| ###
| ###
| 0.3 |
2012-Oct-02 Tue
| 3.82
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-01 Mon
| ###
| 3.8
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2012-Sep-28 Fri
| ###
| 3.7
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2012-Sep-27 Thu
| ###
| ###
| ###
| ###
| 1,281,774
| 0
| ###
| ###
| 0.0 |
2012-Sep-26 Wed
| ###
| 3.7
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2012-Sep-25 Tue
| ###
| 3.71
| ###
| ###
| 111,185
| 206,248
| 78.2
| 78.2
| 0.0 |
2012-Sep-24 Mon
| 3.73
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-21 Fri
| ###
| 3.77
| ###
| 3.7
| 277,382
| ###
| 74.7
| 74.7
| 0.3 |
2012-Sep-20 Thu
| ###
| 3.71
| ###
| 3.7
| 225,482
| ###
| 77.2
| 77.2
| 0.3 |
2012-Sep-19 Wed
| 3.73
| 3.73
| ###
| 3.7
| 969,120
| ###
| 21.2
| 21.2
| 0.3 |
2012-Sep-18 Tue
| 3.74
| 3.75
| ###
| 3.7
|
|
| 21.2
| 21.2
| 0.3 |
2012-Sep-17 Mon
| 3.78
| 3.81
| 3.72
| 3.73
| 249,559
| 939,589
| 19.5
| 19.5
| ### |
2012-Sep-14 Fri
| 3.74
| 3.77
| 3.72
| 3.74
| 154,181
| ###
| 64.8
| 64.8
| 0.3 |
2012-Sep-13 Thu
| 3.77
| 3.83
| 3.71
| 3.71
|
|
| 19.2
| 19.2
| ### |
2012-Sep-12 Wed
| 3.7
| 3.81
| ###
| 3.75
|
|
| 76.4
| 76.4
| 0.3 |
2012-Sep-11 Tue
| ###
| 3.7
| 3.59
| 3.7
|
|
| 87.7
| 87.7
| 0.3 |
2012-Sep-10 Mon
| ###
| ###
| 3.58
| 3.58
| 130,286
| ###
| ###
| ###
| 0.3 |
2012-Sep-07 Fri
| 3.55
| ###
| 3.55
| ###
| 167,571
| ###
| 79.4
| 79.4
| 0.0 |
2012-Sep-06 Thu
| 3.46
| ###
| 3.46
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2012-Sep-05 Wed
| 3.47
| 3.48
| 3.44
| 3.44
| 341,121
| 1,180,278
| ###
| ###
| 0.2 |
2012-Sep-04 Tue
| 3.48
| 3.5
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2012-Sep-03 Mon
| 3.5
| 3.51
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2012-Aug-31 Fri
| 3.5
| 3.51
| 3.47
| 3.5
| 427,981
| 1,493,653
| 72.2
| 72.2
| 0.3 |
2012-Aug-30 Thu
| ###
| 3.56
| ###
| 3.5
|
|
| 95.5
| 95.5
| 0.3 |
2012-Aug-29 Wed
| ###
| ###
| 3.58
| ###
| 4,235,379
| 7,581,328
| 21.9
| 21.9
| 0.0 |
2012-Aug-28 Tue
| 3.56
| 3.73
| 3.54
| ###
| 523,123
| 1,901,552
| 91.8
| 91.8
| 0.0 |
2012-Aug-27 Mon
| ###
| ###
| 3.58
| ###
| 429,056
| ###
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| ###
| ###
| 3.52
| 3.58
| 624,470
| ###
| 30.1
| 30.1
| 0.3 |
2012-Aug-23 Thu
| ###
| ###
| 3.57
| 3.59
| 956,848
| 1,707,973
| ###
| ###
| ### |
2012-Aug-22 Wed
| ###
| ###
| 3.57
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2012-Aug-21 Tue
| ###
| ###
| ###
| ###
| 459,142
| 0
| ###
| ###
| 0.0 |
2012-Aug-20 Mon
| ###
| ###
| ###
| ###
| 373,888
| 0
| ###
| ###
| 0.0 |
2012-Aug-17 Fri
| 3.55
| ###
| 3.54
| ###
| 884,784
| ###
| 74.5
| 74.5
| 0.0 |
2012-Aug-16 Thu
| ###
| 3.73
| 3.53
| 3.55
| 1,171,277
| ###
| 11.1
| 11.1
| ### |
2012-Aug-15 Wed
| 3.42
| 3.55
| 3.42
| 3.52
|
|
| 89.4
| 89.4
| ### |
2012-Aug-14 Tue
| 3.41
| 3.43
| 3.4
| 3.42
|
|
| 75.6
| 75.6
| 0.2 |
2012-Aug-13 Mon
| 3.4
| 3.42
| ###
| 3.4
|
|
| 73.8
| 73.8
| 0.2 |
2012-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2012-Aug-09 Thu
| 3.42
| 3.43
| ###
| 3.4
|
|
| 22.9
| 22.9
| 0.2 |
2012-Aug-08 Wed
| ###
| 3.44
| ###
| 3.44
| 230,058
| ###
| 81.0
| 81.0
| 0.2 |
2012-Aug-07 Tue
| ###
| 3.41
| ###
| 3.4
| 265,552
| ###
| 81.1
| 81.1
| 0.2 |
2012-Aug-06 Mon
| 3.4
| 3.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-03 Fri
| ###
| 3.4
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2012-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-01 Wed
| 3.28
| ###
| 3.27
| 3.29
| 338,628
| 553,656
| ###
| ###
| ### |
2012-Jul-30 Mon
| 3.27
| ###
| 3.26
| 3.28
|
|
| ###
| ###
| 0.2 |
2012-Jul-27 Fri
| ###
| 3.24
| ###
| 3.24
|
|
| 83.3
| 83.3
| ### |
2012-Jul-26 Thu
| ###
| 3.2
| ###
| ###
| 281,256
| ###
| ###
| ###
| 0.0 |
2012-Jul-25 Wed
| ###
| ###
| ###
| ###
| 277,186
| 0
| 85.1
| 85.1
| 0.0 |
2012-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| ###
| ###
| 178,175
| 0
| ###
| ###
| 0.0 |
2012-Jul-18 Wed
| 3.2
| 3.24
| ###
| ###
| 175,483
| 284,282
| ###
| ###
| 0.0 |
2012-Jul-17 Tue
| 3.21
| 3.22
| ###
| 3.2
| 213,246
| 343,326
| 23.3
| 23.3
| 0.2 |
2012-Jul-13 Fri
| 3.2
| 3.22
| ###
| 3.2
| 147,855
| 238,046
| 68.0
| 68.0
| 0.2 |
2012-Jul-12 Thu
| 3.24
| 3.27
| 3.2
| 3.2
| 180,551
| 584,082
| ###
| ###
| 0.2 |
2012-Jul-11 Wed
| 3.28
| 3.28
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2012-Jul-10 Tue
| ###
| ###
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2012-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2012-Jul-06 Fri
| ###
| ###
| ###
| ###
| 277,588
| 0
| 28.0
| 28.0
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-04 Wed
| 3.29
| 3.42
| 3.28
| 3.29
|
|
| 60.5
| 60.5
| ### |
2012-Jul-03 Tue
| ###
| ###
| ###
| 3.29
| 437,443
| 0
| ###
| ###
| ### |
2012-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2012-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2012-Jun-25 Mon
| ###
| ###
| ###
| ###
| 108,747
| 0
| ###
| ###
| 0.0 |
2012-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2012-Jun-21 Thu
| ###
| ###
| ###
| ###
| 48,447
| 0
| 33.3
| 33.3
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| ###
| ###
| 63,755
| 0
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| ###
| ###
| 85,376
| 0
| ###
| ###
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
| 85,052
| 0
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
| 569,978
| 0
| 27.9
| 27.9
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| ###
| ###
| ###
| ###
| 101,843
| 0
| ###
| ###
| 0.0 |
2012-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2012-May-31 Thu
| 3
| ###
| ###
| ###
| 239,983
| 0
| 85.4
| 85.4
| 0.0 |
2012-May-30 Wed
| ###
| ###
| ###
| ###
| 94,322
| 0
| ###
| ###
| 0.0 |
2012-May-29 Tue
| ###
| 3
| ###
| 3
| 93,780
| 140,670
| 83.0
| 83.0
| 0.2 |
2012-May-28 Mon
| ###
| ###
| ###
| ###
| 296,672
| 0
| ###
| ###
| 0.0 |
2012-May-25 Fri
| ###
| ###
| ###
| ###
| 49,420
| 0
| ###
| ###
| 0.0 |
2012-May-24 Thu
| ###
| 3
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2012-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-22 Tue
| ###
| ###
| ###
| ###
| 374,928
| 0
| 77.2
| 77.2
| 0.0 |
2012-May-21 Mon
| ###
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-18 Fri
| ###
| ###
| ###
| ###
| 312,156
| 0
| ###
| ###
| 0.0 |
2012-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-15 Tue
| ###
| ###
| ###
| ###
| 350,055
| 0
| 86.0
| 86.0
| 0.0 |
2012-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2012-May-11 Fri
| ###
| ###
| ###
| ###
| 164,125
| 0
| 70.9
| 70.9
| 0.0 |
2012-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-09 Wed
| ###
| ###
| ###
| ###
| 393,024
| 0
| ###
| ###
| 0.0 |
2012-May-08 Tue
| ###
| ###
| ###
| ###
| 208,473
| 0
| 26.6
| 26.6
| 0.0 |
2012-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2012-May-04 Fri
| ###
| ###
| ###
| ###
| 314,880
| 0
| ###
| ###
| 0.0 |
2012-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-02 Wed
| ###
| ###
| ###
| ###
| 192,377
| 0
| 71.2
| 71.2
| 0.0 |
2012-May-01 Tue
| ###
| ###
| ###
| ###
| 242,986
| 0
| ###
| ###
| 0.0 |
2012-Apr-30 Mon
| ###
| ###
| ###
| ###
| 120,158
| 0
| ###
| ###
| 0.0 |
2012-Apr-27 Fri
| ###
| ###
| ###
| ###
| 193,149
| 0
| 76.0
| 76.0
| 0.0 |
2012-Apr-26 Thu
| ###
| ###
| ###
| ###
| 257,771
| 0
| ###
| ###
| 0.0 |
2012-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-20 Fri
| ###
| ###
| ###
| ###
| 638,682
| 0
| 84.5
| 84.5
| 0.0 |
2012-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2012-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-17 Tue
| ###
| ###
| 3
| 3
| 295,257
| 442,885
| ###
| ###
| 0.2 |
2012-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2012-Apr-13 Fri
| ###
| ###
| ###
| 3
| 537,182
| 0
| 18.1
| 18.1
| 0.2 |
2012-Apr-12 Thu
| ###
| ###
| 3
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2012-Apr-11 Wed
| ###
| ###
| ###
| ###
| 127,078
| 0
| 81.6
| 81.6
| 0.0 |
2012-Apr-10 Tue
| ###
| ###
| 3
| ###
| 63,958
| ###
| ###
| ###
| 0.0 |
2012-Apr-05 Thu
| ###
| ###
| ###
| ###
| 433,080
| 0
| ###
| ###
| 0.0 |
2012-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-02 Mon
| ###
| ###
| ###
| ###
| 207,625
| 0
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| ###
| ###
| 3
| ###
| 476,226
| ###
| 66.9
| 66.9
| 0.0 |
2012-Mar-29 Thu
| ###
| ###
| ###
| ###
| 204,574
| 0
| 86.1
| 86.1
| 0.0 |
2012-Mar-28 Wed
| 3
| 3
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2012-Mar-27 Tue
| 3
| ###
| ###
| 3
|
|
| 70.8
| 70.8
| 0.2 |
2012-Mar-26 Mon
| ###
| 3
| ###
| ###
| 1,280,849
| 1,921,273
| ###
| ###
| 0.0 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
| 488,058
| 0
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| 2.88
| ###
| 2.87
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2012-Mar-20 Tue
| 2.85
| 2.89
| 2.85
| 2.88
| 211,276
| ###
| ###
| ###
| 0.2 |
2012-Mar-19 Mon
| ###
| ###
| 2.85
| 2.85
| 449,975
| ###
| ###
| ###
| ### |
2012-Mar-16 Fri
| ###
| ###
| ###
| ###
| 2,976,648
| 0
| ###
| ###
| 0.0 |
2012-Mar-15 Thu
| ###
| ###
| 2.87
| ###
| 931,043
| 1,336,046
| 86.7
| 86.7
| 0.0 |
2012-Mar-14 Wed
| 2.88
| ###
| 2.86
| 2.89
| 189,044
| ###
| 70.1
| 70.1
| ### |
2012-Mar-13 Tue
| 2.88
| 2.89
| 2.84
| 2.88
| 334,189
| 957,451
| ###
| ###
| 0.2 |
2012-Mar-12 Mon
| ###
| ###
| 2.87
| 2.87
| 133,141
| 191,057
| 15.9
| 15.9
| ### |
2012-Mar-09 Fri
| ###
| ###
| ###
| ###
| 107,785
| 0
| 19.6
| 19.6
| 0.0 |
2012-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| ###
| ###
| 211,227
| 0
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| ###
| 328,786
| 0
| ###
| ###
| 0.0 |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
| 325,845
| 0
| 70.5
| 70.5
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2012-Feb-28 Tue
| ###
| ###
| ###
| ###
| 151,842
| 0
| ###
| ###
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
| 559,287
| 0
| 15.0
| 15.0
| 0.0 |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
| 407,949
| 0
| ###
| ###
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| ###
| ###
| 652,323
| 0
| 12.4
| 12.4
| 0.0 |
2012-Feb-21 Tue
| ###
| 3.23
| ###
| ###
| 856,556
| ###
| 76.5
| 76.5
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2012-Feb-17 Fri
| ###
| ###
| ###
| ###
| 385,020
| 0
| ###
| ###
| 0.0 |
2012-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| ###
| ###
| ###
| ###
| 312,973
| 0
| 82.4
| 82.4
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| 2.89
| 2.89
| 1,706,858
| ###
| ###
| ###
| ### |
2012-Feb-13 Mon
| 2.85
| ###
| 2.79
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| 2.89
| 2.89
|
|
| 28.2
| 28.2
| ### |
2012-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2012-Feb-08 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2012-Feb-02 Thu
| 3
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2012-Feb-01 Wed
| 3
| 3
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| ###
| 3
| 129,328
| 0
| ###
| ###
| 0.2 |
2012-Jan-30 Mon
| 3
| ###
| ###
| 3
| 266,740
| 0
| ###
| ###
| 0.2 |
2012-Jan-27 Fri
| ###
| ###
| ###
| ###
| 33,544
| 0
| 21.5
| 21.5
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| ###
| ###
| 199,625
| 0
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| ###
| 3
| ###
| ###
| 180,426
| ###
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| ###
| 3
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2012-Jan-19 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| 2.87
| ###
| 263,022
| ###
| 7.9
| 7.9
| 0.0 |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2012-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| ###
| ###
| ###
| 3
| 168,774
| 0
| ###
| ###
| 0.2 |
2012-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
| 773,357
| 0
| 92.4
| 92.4
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2012-Jan-05 Thu
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-04 Wed
| 2.88
| ###
| 2.88
| ###
| 82,782
| ###
| 71.4
| 71.4
| 0.0 |
2012-Jan-03 Tue
| 2.86
| 2.88
| 2.83
| 2.86
|
|
| 67.9
| 67.9
| 0.2 |
2011-Dec-30 Fri
| ###
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2011-Dec-29 Thu
| ###
| ###
| 2.86
| 2.89
| 120,527
| 172,353
| 28.1
| 28.1
| ### |
2011-Dec-28 Wed
| ###
| ###
| 2.89
| ###
| 178,640
| ###
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
| 469,246
| 0
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| 2.83
| 2.87
| 2.83
| 2.86
| 171,275
| ###
| 83.6
| 83.6
| 0.2 |
2011-Dec-21 Wed
| 2.81
| 2.85
| 2.8
| 2.85
| 135,141
| 381,773
| ###
| ###
| ### |
2011-Dec-20 Tue
| 2.8
| 2.86
| 2.77
| 2.8
| 188,289
| ###
| 74.7
| 74.7
| 0.2 |
2011-Dec-19 Mon
| 2.83
| 2.85
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2011-Dec-16 Fri
| 2.89
| 2.89
| 2.84
| 2.89
|
|
| 71.7
| 71.7
| ### |
2011-Dec-15 Thu
| 2.83
| ###
| 2.81
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| ###
| ###
| 2.83
| 2.83
|
|
| 13.9
| 13.9
| 0.2 |
2011-Dec-13 Tue
| 2.86
| ###
| 2.82
| ###
| 198,677
| ###
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| 2.84
| 2.86
| 179,721
| ###
| 23.8
| 23.8
| 0.2 |
2011-Dec-09 Fri
| ###
| ###
| 2.83
| ###
| 290,488
| 411,040
| 75.0
| 75.0
| 0.0 |
2011-Dec-08 Thu
| 2.82
| ###
| 2.82
| ###
| 300,524
| ###
| 87.9
| 87.9
| 0.0 |
2011-Dec-07 Wed
| 2.8
| 2.88
| 2.79
| 2.85
| 697,956
| ###
| 83.2
| 83.2
| ### |
2011-Dec-06 Tue
| 2.83
| 2.83
| 2.75
| 2.8
|
|
| 31.1
| 31.1
| 0.2 |
2011-Dec-05 Mon
| 2.79
| 2.83
| 2.75
| 2.82
|
|
| 77.1
| 77.1
| ### |
2011-Dec-02 Fri
| 2.89
| ###
| 2.78
| 2.79
| 629,157
| 874,528
| ###
| ###
| ### |
2011-Dec-01 Thu
| 2.72
| 2.84
| 2.72
| 2.81
| 569,883
| 1,584,274
| ###
| ###
| ### |
2011-Nov-30 Wed
| ###
| ###
| ###
| ###
| 329,583
| 0
| ###
| ###
| 0.0 |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| 2.57
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2011-Nov-25 Fri
| 2.57
| ###
| 2.55
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2011-Nov-24 Thu
| 2.56
| 2.59
| 2.53
| 2.59
|
|
| 81.3
| 81.3
| 0.2 |
2011-Nov-23 Wed
| 2.58
| 2.59
| 2.53
| 2.55
| 310,953
| ###
| 34.9
| 34.9
| 0.2 |
2011-Nov-22 Tue
| 2.53
| 2.58
| 2.47
| 2.55
|
|
| 76.1
| 76.1
| 0.2 |
2011-Nov-21 Mon
| ###
| 2.55
| 2.29
| 2.55
|
|
| 96.9
| 96.9
| 0.2 |
2011-Nov-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2011-Nov-15 Tue
| 2.45
| 2.45
| 2.4
| 2.41
| 101,222
| ###
| ###
| ###
| 0.2 |
2011-Nov-14 Mon
| 2.42
| 2.46
| 2.42
| 2.45
|
|
| 84.0
| 84.0
| 0.2 |
2011-Nov-11 Fri
| ###
| 2.44
| ###
| 2.42
| 203,970
| 248,843
| 74.3
| 74.3
| 0.2 |
2011-Nov-10 Thu
| ###
| 2.43
| ###
| 2.42
| 99,149
| ###
| ###
| ###
| 0.2 |
2011-Nov-09 Wed
| 2.46
| 2.47
| ###
| 2.44
|
|
| 23.8
| 23.8
| 0.2 |
2011-Nov-08 Tue
| 2.47
| 2.48
| 2.41
| 2.44
|
|
| ###
| ###
| 0.2 |
2011-Nov-07 Mon
| 2.46
| 2.51
| 2.43
| 2.51
| 431,585
| ###
| 86.6
| 86.6
| ### |
2011-Nov-04 Fri
| 2.5
| 2.51
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2011-Nov-03 Thu
| 2.5
| 2.51
| 2.46
| 2.5
| 135,570
| ###
| 80.6
| 80.6
| 0.2 |
2011-Nov-02 Wed
| 2.53
| 2.53
| 2.46
| 2.53
|
|
| 68.4
| 68.4
| ### |
2011-Nov-01 Tue
| 2.58
| 2.58
| 2.5
| 2.53
| 51,272
| ###
| ###
| ###
| ### |
2011-Oct-31 Mon
| 2.58
| 2.59
| 2.54
| 2.59
|
|
| 78.9
| 78.9
| 0.2 |
2011-Oct-28 Fri
| 2.54
| 2.57
| 2.54
| 2.57
|
|
| 80.4
| 80.4
| ### |
2011-Oct-27 Thu
| 2.54
| 2.55
| 2.46
| 2.55
| 264,145
| 661,683
| 61.8
| 61.8
| 0.2 |
2011-Oct-26 Wed
| 2.48
| 2.55
| 2.45
| 2.55
| 51,958
| ###
| ###
| ###
| 0.2 |
2011-Oct-25 Tue
| 2.58
| 2.58
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2011-Oct-24 Mon
| ###
| ###
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2011-Oct-21 Fri
| 2.56
| ###
| 2.52
| 2.59
| 241,041
| ###
| 80.2
| 80.2
| 0.2 |
2011-Oct-20 Thu
| 2.55
| 2.56
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2011-Oct-19 Wed
| 2.5
| 2.55
| 2.47
| 2.55
| 437,757
| 1,098,770
| 87.0
| 87.0
| 0.2 |
2011-Oct-18 Tue
| ###
| 2.52
| ###
| 2.51
| 1,220,726
| ###
| 97.3
| 97.3
| ### |
2011-Oct-17 Mon
| ###
| ###
| 2.28
| ###
| 318,047
| 362,573
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| 2.27
| 2.29
| 435,079
| ###
| 28.2
| 28.2
| ### |
2011-Oct-13 Thu
| 2.29
| ###
| 2.25
| ###
| 593,082
| ###
| 74.8
| 74.8
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| 2.25
| 2.29
|
|
| 30.3
| 30.3
| ### |
2011-Oct-11 Tue
| ###
| ###
| 2.29
| ###
| 101,584
| ###
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| 2.27
| ###
| 581,188
| 659,648
| 62.6
| 62.6
| 0.0 |
2011-Oct-07 Fri
| 2.26
| ###
| 2.24
| ###
| 499,923
| ###
| ###
| ###
| 0.0 |
2011-Oct-06 Thu
| 2.2
| 2.27
| 2.2
| 2.26
| 264,482
| ###
| ###
| ###
| ### |
2011-Oct-05 Wed
| 2.2
| 2.2
| ###
| 2.2
| 127,381
| ###
| ###
| ###
| 0.2 |
2011-Oct-04 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| ###
| 2.21
| ###
| ###
| 103,478
| 114,343
| 39.2
| 39.2
| 0.0 |
2011-Sep-30 Fri
| ###
| 2.21
| ###
| ###
| 574,474
| ###
| 26.1
| 26.1
| 0.0 |
2011-Sep-29 Thu
| 2.2
| 2.24
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2011-Sep-28 Wed
| 2.2
| 2.25
| 2.2
| 2.23
| 321,449
| 715,224
| 80.5
| 80.5
| ### |
2011-Sep-27 Tue
| 2.2
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2011-Sep-26 Mon
| 2.2
| 2.23
| ###
| ###
| 188,053
| 209,679
| 56.2
| 56.2
| 0.0 |
2011-Sep-23 Fri
| ###
| 2.23
| ###
| ###
| 352,477
| ###
| ###
| ###
| 0.0 |
2011-Sep-22 Thu
| 2.29
| 2.29
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| 2.29
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| ###
| ###
| 208,984
| 0
| 34.4
| 34.4
| 0.0 |
2011-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| 2.27
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2011-Sep-15 Thu
| 2.29
| ###
| 2.27
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2011-Sep-14 Wed
| 2.29
| ###
| 2.28
| 2.29
| 331,942
| ###
| 86.5
| 86.5
| ### |
2011-Sep-13 Tue
| ###
| ###
| 2.27
| 2.29
|
|
| 26.0
| 26.0
| ### |
2011-Sep-12 Mon
| ###
| ###
| 2.26
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2011-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| ###
| 2.4
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2011-Sep-07 Wed
| ###
| 2.41
| ###
| 2.4
|
|
| 71.7
| 71.7
| ### |
2011-Sep-06 Tue
| 2.4
| 2.42
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2011-Sep-05 Mon
| ###
| 2.42
| ###
| 2.4
| 275,789
| ###
| 81.8
| 81.8
| ### |
2011-Sep-02 Fri
| 2.41
| 2.43
| ###
| 2.42
| 347,658
| ###
| 77.6
| 77.6
| 0.2 |
2011-Sep-01 Thu
| ###
| 2.47
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2011-Aug-31 Wed
| ###
| 2.4
| ###
| 2.4
| 414,285
| 497,142
| 77.9
| 77.9
| ### |
2011-Aug-30 Tue
| ###
| ###
| ###
| ###
| 553,251
| 0
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| 2.26
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-26 Fri
| 2.2
| 2.25
| ###
| 2.24
| 451,743
| ###
| ###
| ###
| ### |
2011-Aug-25 Thu
| 2.2
| 2.23
| ###
| 2.21
|
|
| 72.2
| 72.2
| 0.2 |
2011-Aug-24 Wed
| ###
| 2.24
| ###
| ###
| 949,246
| 1,063,155
| 39.8
| 39.8
| 0.0 |
2011-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| ###
| 2.2
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2011-Aug-19 Fri
| 2.24
| 2.24
| ###
| 2.2
| 1,393,954
| 1,561,228
| 28.4
| 28.4
| 0.2 |
2011-Aug-18 Thu
| 2.28
| ###
| 2.27
| 2.28
| 329,420
| ###
| 81.6
| 81.6
| 0.2 |
2011-Aug-17 Wed
| 2.28
| ###
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2011-Aug-16 Tue
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2011-Aug-15 Mon
| 2.29
| ###
| 2.25
| 2.28
| 447,446
| 503,376
| ###
| ###
| 0.2 |
2011-Aug-12 Fri
| 2.25
| 2.29
| 2.22
| 2.23
| 274,341
| ###
| ###
| ###
| ### |
2011-Aug-11 Thu
| ###
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2011-Aug-10 Wed
| 2.25
| 2.29
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2011-Aug-09 Tue
| 2.2
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| 2.2
| ###
| ###
| 2.26
| 287,544
| 0
| ###
| ###
| ### |
2011-Aug-05 Fri
| 2.25
| ###
| ###
| ###
| 486,840
| 0
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| ###
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-03 Wed
| 2.48
| 2.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| 2.4
| 2.48
| 2.4
| 2.44
|
|
| 85.7
| 85.7
| 0.2 |
2011-Aug-01 Mon
| 2.4
| 2.41
| ###
| 2.4
| 104,974
| ###
| ###
| ###
| ### |
2011-Jul-29 Fri
| 2.42
| 2.45
| ###
| 2.41
| 348,720
| 427,182
| 38.4
| 38.4
| 0.2 |
2011-Jul-28 Thu
| 2.43
| 2.43
| ###
| 2.41
| 234,172
| ###
| ###
| ###
| 0.2 |
2011-Jul-27 Wed
| 2.48
| 2.48
| 2.42
| 2.43
| 263,481
| 645,528
| 16.9
| 16.9
| ### |
2011-Jul-26 Tue
| 2.47
| 2.5
| 2.47
| 2.5
|
|
| 74.6
| 74.6
| 0.2 |
2011-Jul-25 Mon
| 2.52
| 2.52
| 2.48
| 2.48
|
|
| 31.2
| 31.2
| 0.2 |
2011-Jul-22 Fri
| 2.49
| 2.51
| 2.48
| 2.51
| 44,744
| ###
| 66.6
| 66.6
| ### |
2011-Jul-21 Thu
| 2.51
| 2.54
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2011-Jul-20 Wed
| 2.49
| 2.53
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2011-Jul-19 Tue
| 2.47
| 2.49
| 2.47
| 2.47
| 105,158
| ###
| ###
| ###
| ### |
2011-Jul-18 Mon
| 2.49
| 2.5
| 2.47
| 2.5
|
|
| 74.1
| 74.1
| 0.2 |
2011-Jul-15 Fri
| 2.47
| 2.5
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2011-Jul-14 Thu
| 2.47
| 2.5
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2011-Jul-13 Wed
| 2.53
| 2.55
| 2.41
| 2.5
| 205,725
| ###
| ###
| ###
| 0.2 |
2011-Jul-12 Tue
| 2.56
| 2.57
| 2.51
| 2.53
|
|
| ###
| ###
| ### |
2011-Jul-11 Mon
| 2.58
| ###
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2011-Jul-08 Fri
| ###
| ###
| 2.59
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
| 28,076
| 0
| 70.8
| 70.8
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
| 86,151
| 0
| 13.7
| 13.7
| 0.0 |
2011-Jul-05 Tue
| 2.71
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| 2.74
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| ###
| 2.7
| ###
| 2.7
| 136,088
| ###
| 85.6
| 85.6
| 0.2 |
2011-Jun-30 Thu
| 2.59
| ###
| 2.58
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2011-Jun-29 Wed
| 2.58
| ###
| 2.57
| 2.59
| 156,224
| 200,747
| ###
| ###
| 0.2 |
2011-Jun-28 Tue
| ###
| ###
| 2.53
| 2.58
|
|
| ###
| ###
| 0.2 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2011-Jun-24 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| 2.7
| 2.73
| ###
| ###
| 149,081
| ###
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| 2.72
| 2.72
| ###
| 2.7
| 196,942
| 267,841
| ###
| ###
| 0.2 |
2011-Jun-21 Tue
| ###
| 2.75
| ###
| 2.7
|
|
| 73.6
| 73.6
| 0.2 |
2011-Jun-20 Mon
| 2.77
| 2.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| 2.84
| 2.89
| 2.83
| 2.85
| 5,067,072
| 14,491,825
| 74.3
| 74.3
| ### |
2011-Jun-16 Thu
| 2.87
| 2.87
| 2.83
| 2.83
| 198,884
| ###
| ###
| ###
| 0.2 |
2011-Jun-15 Wed
| 2.85
| 2.88
| 2.82
| 2.88
| 165,541
| ###
| ###
| ###
| 0.2 |
2011-Jun-14 Tue
| 2.86
| 2.87
| 2.84
| 2.85
| 508,256
| 1,451,070
| 33.1
| 33.1
| ### |
2011-Jun-10 Fri
| 2.8
| 2.85
| 2.78
| 2.85
| 138,487
| 389,840
| 86.2
| 86.2
| ### |
2011-Jun-09 Thu
| 2.74
| 2.81
| 2.73
| 2.81
|
|
| ###
| ###
| ### |
2011-Jun-08 Wed
| 2.81
| 2.82
| 2.73
| 2.76
| 84,884
| 235,553
| 22.6
| 22.6
| 0.2 |
2011-Jun-07 Tue
| 2.79
| 2.84
| 2.76
| 2.79
|
|
| 75.7
| 75.7
| ### |
2011-Jun-06 Mon
| 2.78
| 2.79
| 2.77
| 2.79
| 101,251
| 281,477
| 79.8
| 79.8
| ### |
2011-Jun-03 Fri
| 2.84
| 2.87
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2011-Jun-02 Thu
| 2.77
| 2.88
| 2.74
| 2.82
| 427,358
| 1,200,875
| ###
| ###
| ### |
2011-Jun-01 Wed
| 2.86
| 2.88
| 2.77
| 2.82
|
|
| 23.3
| 23.3
| ### |
2011-May-31 Tue
| 2.77
| 2.88
| 2.77
| 2.88
| 214,143
| 604,953
| 87.6
| 87.6
| 0.2 |
2011-May-30 Mon
| 2.8
| 2.81
| 2.78
| 2.8
| 1,019,573
| ###
| 72.5
| 72.5
| 0.2 |
2011-May-27 Fri
| 2.82
| 2.83
| 2.72
| 2.8
|
|
| 20.8
| 20.8
| 0.2 |
2011-May-26 Thu
| 2.89
| 2.89
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2011-May-25 Wed
| 2.85
| 2.89
| 2.84
| 2.89
|
|
| ###
| ###
| ### |
2011-May-24 Tue
| 2.85
| 2.87
| 2.82
| 2.85
| 346,328
| ###
| 72.9
| 72.9
| ### |
2011-May-23 Mon
| 2.81
| 2.86
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2011-May-20 Fri
| 2.83
| 2.88
| 2.77
| 2.78
| 218,385
| ###
| ###
| ###
| 0.2 |
2011-May-19 Thu
| 2.83
| 2.85
| 2.77
| 2.83
|
|
| ###
| ###
| 0.2 |
2011-May-18 Wed
| 2.8
| 2.83
| 2.8
| 2.82
|
|
| 70.7
| 70.7
| ### |
2011-May-17 Tue
| 2.77
| 2.83
| 2.77
| 2.79
|
|
| 74.3
| 74.3
| ### |
2011-May-16 Mon
| 2.8
| 2.84
| 2.78
| 2.78
| 105,624
| ###
| ###
| ###
| 0.2 |
2011-May-13 Fri
| 2.85
| 2.87
| 2.8
| 2.83
| 273,825
| ###
| ###
| ###
| 0.2 |
2011-May-12 Thu
| 2.78
| 2.83
| 2.75
| 2.83
| 230,070
| ###
| ###
| ###
| 0.2 |
2011-May-11 Wed
| 2.7
| 2.78
| 2.7
| 2.78
|
|
| 88.0
| 88.0
| 0.2 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
| 152,585
| 0
| ###
| ###
| 0.0 |
2011-May-09 Mon
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-06 Fri
| ###
| 2.7
| ###
| 2.7
| 216,176
| ###
| ###
| ###
| 0.2 |
2011-May-05 Thu
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-04 Wed
| 2.73
| 2.74
| ###
| ###
| 188,542
| ###
| ###
| ###
| 0.0 |
2011-May-03 Tue
| 2.74
| 2.75
| 2.71
| 2.73
|
|
| 39.9
| 39.9
| ### |
2011-May-02 Mon
| 2.71
| 2.77
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2011-Apr-29 Fri
| 2.73
| 2.74
| ###
| 2.7
| 138,854
| 190,229
| ###
| ###
| 0.2 |
2011-Apr-28 Thu
| 2.73
| 2.73
| ###
| 2.7
| 115,546
| 157,720
| ###
| ###
| 0.2 |
2011-Apr-27 Wed
| 2.72
| 2.73
| ###
| 2.7
|
|
| 43.7
| 43.7
| 0.2 |
2011-Apr-21 Thu
| 2.74
| 2.75
| 2.72
| 2.72
| 222,424
| 608,329
| ###
| ###
| 0.2 |
2011-Apr-20 Wed
| 2.74
| 2.75
| 2.7
| 2.72
| 681,270
| ###
| 22.8
| 22.8
| 0.2 |
2011-Apr-19 Tue
| 2.75
| 2.75
| 2.72
| 2.73
| 81,140
| ###
| 41.0
| 41.0
| ### |
2011-Apr-18 Mon
| 2.77
| 2.78
| 2.75
| 2.76
| 140,720
| ###
| ###
| ###
| 0.2 |
2011-Apr-15 Fri
| 2.79
| 2.8
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2011-Apr-14 Thu
| 2.78
| 2.8
| 2.74
| 2.76
| 221,125
| ###
| ###
| ###
| 0.2 |
2011-Apr-13 Wed
| 2.77
| 2.79
| 2.74
| 2.78
|
|
| ###
| ###
| 0.2 |
2011-Apr-12 Tue
| 2.81
| 2.82
| 2.78
| 2.8
| 186,747
| ###
| 49.2
| 49.2
| 0.2 |
2011-Apr-11 Mon
| 2.86
| ###
| 2.8
| 2.84
| 336,346
| 470,884
| 31.9
| 31.9
| 0.2 |
2011-Apr-08 Fri
| 2.78
| 2.84
| 2.77
| 2.84
|
|
| ###
| ###
| 0.2 |
2011-Apr-07 Thu
| 2.73
| 2.79
| 2.73
| 2.75
| 270,643
| 746,974
| ###
| ###
| ### |
2011-Apr-06 Wed
| 2.76
| 2.76
| 2.73
| 2.76
| 239,375
| 657,084
| ###
| ###
| 0.2 |
2011-Apr-05 Tue
| 2.78
| 2.78
| 2.72
| 2.75
|
|
| 25.4
| 25.4
| ### |
2011-Apr-04 Mon
| 2.74
| 2.77
| 2.71
| 2.77
|
|
| ###
| ###
| 0.2 |
2011-Apr-01 Fri
| 2.7
| 2.75
| ###
| 2.72
| 1,786,882
| ###
| ###
| ###
| 0.2 |
2011-Mar-31 Thu
| ###
| ###
| ###
| ###
| 2,158,751
| 0
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| ###
| ###
| 1,339,358
| 0
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| 2.59
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| ###
| 2.57
| ###
| 85,757
| ###
| ###
| ###
| 0.0 |
2011-Mar-25 Fri
| 2.53
| ###
| 2.53
| 2.59
|
|
| 81.4
| 81.4
| 0.2 |
2011-Mar-24 Thu
| 2.52
| 2.55
| 2.52
| 2.52
| 154,984
| 392,884
| ###
| ###
| ### |
2011-Mar-23 Wed
| 2.5
| 2.53
| 2.5
| 2.53
|
|
| 79.3
| 79.3
| ### |
2011-Mar-22 Tue
| 2.46
| 2.53
| 2.45
| 2.5
| 703,827
| 1,752,529
| ###
| ###
| 0.2 |
2011-Mar-21 Mon
| ###
| 2.46
| ###
| 2.44
|
|
| 84.3
| 84.3
| 0.2 |
2011-Mar-18 Fri
| 2.4
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-17 Thu
| 2.4
| 2.41
| ###
| 2.41
| 115,123
| 138,723
| 63.1
| 63.1
| 0.2 |
2011-Mar-16 Wed
| 2.5
| 2.5
| ###
| 2.4
| 355,924
| ###
| ###
| ###
| ### |
2011-Mar-15 Tue
| 2.4
| 2.5
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2011-Mar-14 Mon
| 2.46
| 2.46
| ###
| 2.4
| 237,421
| 292,027
| ###
| ###
| ### |
2011-Mar-11 Fri
| 2.44
| 2.46
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2011-Mar-10 Thu
| 2.54
| 2.55
| 2.45
| 2.5
| 254,850
| 637,125
| 42.9
| 42.9
| 0.2 |
2011-Mar-09 Wed
| ###
| ###
| 2.52
| 2.52
|
|
| 18.5
| 18.5
| ### |
2011-Mar-08 Tue
| 2.54
| ###
| 2.51
| 2.55
| 1,544,744
| 1,938,653
| 70.5
| 70.5
| 0.2 |
2011-Mar-07 Mon
| 2.57
| 2.57
| 2.5
| 2.53
|
|
| 27.4
| 27.4
| ### |
2011-Mar-04 Fri
| 2.45
| 2.56
| 2.44
| 2.53
|
|
| 86.3
| 86.3
| ### |
2011-Mar-03 Thu
| 2.45
| 2.45
| ###
| 2.41
| 963,485
| ###
| 19.7
| 19.7
| 0.2 |
2011-Mar-02 Wed
| 2.44
| 2.46
| 2.41
| 2.44
|
|
| 69.2
| 69.2
| 0.2 |
2011-Mar-01 Tue
| 2.49
| 2.5
| 2.42
| 2.42
| 2,431,372
| 5,981,175
| ###
| ###
| 0.2 |
2011-Feb-28 Mon
| 2.5
| 2.5
| 2.47
| 2.5
| 221,022
| ###
| ###
| ###
| 0.2 |
2011-Feb-25 Fri
| 2.56
| ###
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2011-Feb-24 Thu
| 2.46
| 2.58
| 2.46
| 2.55
| 338,670
| 853,448
| 90.4
| 90.4
| 0.2 |
2011-Feb-23 Wed
| 2.45
| 2.5
| 2.45
| 2.5
| 448,057
| 1,108,941
| 83.4
| 83.4
| 0.2 |
2011-Feb-22 Tue
| ###
| ###
| 2.46
| 2.51
|
|
| ###
| ###
| ### |
2011-Feb-21 Mon
| 2.58
| 2.59
| ###
| 2.59
|
|
| 79.2
| 79.2
| 0.2 |
2011-Feb-18 Fri
| 2.58
| 2.58
| 2.54
| 2.57
| 445,458
| 1,140,372
| 31.8
| 31.8
| ### |
2011-Feb-17 Thu
| ###
| ###
| 2.59
| ###
| 315,783
| ###
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| ###
| ###
| 634,076
| 0
| ###
| ###
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| 2.59
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2011-Feb-11 Fri
| ###
| ###
| ###
| ###
| 183,821
| 0
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
| 164,789
| 0
| 23.7
| 23.7
| 0.0 |
2011-Feb-09 Wed
| ###
| 2.7
| ###
| ###
| 215,289
| 290,640
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| ###
| 2.7
| 2.59
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2011-Feb-07 Mon
| 2.73
| 2.74
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2011-Feb-04 Fri
| 2.7
| 2.76
| ###
| 2.72
|
|
| 69.2
| 69.2
| 0.2 |
2011-Feb-03 Thu
| 2.71
| 2.71
| ###
| ###
| 122,457
| 165,929
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| ###
| 2.74
| ###
| 2.7
|
|
| 74.2
| 74.2
| 0.2 |
2011-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2011-Jan-31 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2011-Jan-28 Fri
| 2.75
| 2.75
| 2.7
| 2.73
|
|
| 43.8
| 43.8
| ### |
2011-Jan-27 Thu
| 2.75
| 2.76
| 2.71
| 2.75
| 134,448
| ###
| ###
| ###
| ### |
2011-Jan-25 Tue
| 2.8
| 2.81
| 2.73
| 2.78
|
|
| ###
| ###
| 0.2 |
2011-Jan-24 Mon
| 2.76
| 2.79
| 2.72
| 2.76
|
|
| ###
| ###
| 0.2 |
2011-Jan-21 Fri
| 2.77
| 2.77
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2011-Jan-20 Thu
| 2.77
| 2.77
| 2.7
| 2.71
| 133,047
| 363,883
| ###
| ###
| ### |
2011-Jan-19 Wed
| 2.82
| 2.82
| ###
| 2.75
|
|
| 15.4
| 15.4
| ### |
2011-Jan-18 Tue
| 2.85
| 2.86
| 2.8
| 2.82
| 185,145
| ###
| ###
| ###
| ### |
2011-Jan-17 Mon
| ###
| ###
| 2.87
| 2.87
|
|
| 34.1
| 34.1
| ### |
2011-Jan-14 Fri
| ###
| ###
| 2.81
| 2.88
| 154,686
| ###
| 22.9
| 22.9
| 0.2 |
2011-Jan-13 Thu
| ###
| ###
| 2.88
| ###
|
|
| 58.6
| 58.6
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| 2.87
| ###
| 101,153
| 145,154
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| 2.87
| ###
| 2.86
| ###
| 115,086
| 164,572
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| ###
| 2.86
| 2.86
|
|
| 22.5
| 22.5
| 0.2 |
2011-Jan-07 Fri
| ###
| ###
| 2.87
| ###
| 362,729
| ###
| 73.3
| 73.3
| 0.0 |
2011-Jan-06 Thu
| ###
| ###
| 2.86
| 2.87
|
|
| 27.0
| 27.0
| ### |
2011-Jan-05 Wed
| ###
| ###
| 2.87
| 2.88
| 129,620
| ###
| ###
| ###
| 0.2 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
| 186,848
| 0
| ###
| ###
| 0.0 |
2010-Dec-31 Fri
| 2.81
| ###
| 2.78
| ###
| 53,359
| ###
| 89.7
| 89.7
| 0.0 |
2010-Dec-30 Thu
| 2.8
| 2.86
| 2.75
| 2.8
| 958,179
| ###
| ###
| ###
| 0.2 |
2010-Dec-29 Wed
| 2.81
| 2.86
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-Dec-24 Fri
| 2.84
| 2.86
| 2.8
| 2.8
| 51,556
| ###
| ###
| ###
| 0.2 |
2010-Dec-23 Thu
| 2.87
| 2.89
| 2.85
| 2.86
|
|
| 28.5
| 28.5
| 0.2 |
2010-Dec-22 Wed
| ###
| ###
| 2.84
| 2.87
| 169,423
| 240,580
| ###
| ###
| ### |
2010-Dec-21 Tue
| 2.88
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| 2.85
| 2.88
| 2.85
| 2.87
| 123,750
| 354,543
| ###
| ###
| ### |
2010-Dec-17 Fri
| 2.88
| 2.89
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2010-Dec-16 Thu
| 2.87
| 2.88
| 2.86
| 2.88
|
|
| ###
| ###
| 0.2 |
2010-Dec-15 Wed
| 2.89
| 2.89
| 2.84
| 2.88
| 430,478
| ###
| ###
| ###
| 0.2 |
2010-Dec-14 Tue
| 2.8
| 2.89
| 2.8
| 2.89
|
|
| ###
| ###
| ### |
2010-Dec-13 Mon
| 2.75
| 2.81
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-Dec-10 Fri
| 2.8
| 2.84
| 2.75
| 2.75
| 102,441
| 286,322
| ###
| ###
| ### |
2010-Dec-09 Thu
| 2.88
| 2.89
| 2.8
| 2.85
| 65,944
| ###
| ###
| ###
| ### |
2010-Dec-08 Wed
| 2.78
| 2.89
| 2.77
| 2.89
|
|
| 91.7
| 91.7
| ### |
2010-Dec-07 Tue
| 2.75
| 2.82
| ###
| 2.82
|
|
| 85.8
| 85.8
| ### |
2010-Dec-06 Mon
| 2.75
| 2.78
| 2.72
| 2.75
| 109,921
| 302,282
| 68.4
| 68.4
| ### |
2010-Dec-03 Fri
| 2.76
| 2.76
| 2.71
| 2.76
| 74,087
| 202,627
| ###
| ###
| 0.2 |
2010-Dec-02 Thu
| 2.75
| 2.76
| ###
| ###
| 163,825
| 226,078
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| 2.73
| 2.74
| 2.71
| 2.74
| 58,926
| 160,573
| ###
| ###
| 0.2 |
2010-Nov-30 Tue
| ###
| 2.74
| ###
| 2.74
| 50,826
| ###
| 91.1
| 91.1
| 0.2 |
2010-Nov-29 Mon
| 2.74
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| 2.73
| 2.74
| 2.72
| 2.72
| 32,249
| ###
| ###
| ###
| 0.2 |
2010-Nov-25 Thu
| 2.77
| 2.77
| 2.72
| 2.73
| 58,241
| 159,871
| ###
| ###
| ### |
2010-Nov-24 Wed
| ###
| 2.77
| ###
| 2.77
| 219,076
| 303,420
| 90.4
| 90.4
| 0.2 |
2010-Nov-23 Tue
| 2.58
| ###
| 2.58
| ###
| 131,647
| 169,824
| ###
| ###
| 0.0 |
2010-Nov-22 Mon
| 2.56
| ###
| 2.45
| 2.57
|
|
| 74.7
| 74.7
| ### |
2010-Nov-19 Fri
| ###
| ###
| 2.53
| 2.58
| 597,740
| 756,141
| ###
| ###
| 0.2 |
2010-Nov-18 Thu
| 2.75
| 2.75
| ###
| ###
| 136,284
| ###
| ###
| ###
| 0.0 |
2010-Nov-17 Wed
| 2.76
| 2.76
| 2.73
| 2.75
| 43,873
| ###
| 37.0
| 37.0
| ### |
2010-Nov-16 Tue
| 2.76
| 2.79
| 2.75
| 2.78
| 210,383
| ###
| ###
| ###
| 0.2 |
2010-Nov-15 Mon
| 2.76
| 2.78
| 2.75
| 2.75
| 55,881
| ###
| 34.2
| 34.2
| ### |
2010-Nov-12 Fri
| 2.77
| 2.77
| 2.75
| 2.76
|
|
| 36.3
| 36.3
| 0.2 |
2010-Nov-11 Thu
| 2.84
| 2.84
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2010-Nov-10 Wed
| 2.85
| 2.85
| 2.83
| 2.84
| 125,348
| 355,988
| 39.6
| 39.6
| 0.2 |
2010-Nov-09 Tue
| 2.85
| 2.86
| 2.84
| 2.85
|
|
| 70.0
| 70.0
| ### |
2010-Nov-08 Mon
| 2.85
| 2.86
| 2.84
| 2.84
|
|
| 37.1
| 37.1
| 0.2 |
2010-Nov-05 Fri
| 2.88
| ###
| 2.85
| 2.85
| 126,473
| 180,224
| 26.2
| 26.2
| ### |
2010-Nov-04 Thu
| ###
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2010-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
| 203,548
| 0
| ###
| ###
| 0.0 |
2010-Nov-01 Mon
| 2.87
| ###
| 2.85
| ###
| 441,343
| ###
| 79.2
| 79.2
| 0.0 |
2010-Oct-29 Fri
| 2.78
| 2.86
| 2.78
| 2.85
| 573,421
| 1,617,047
| ###
| ###
| ### |
2010-Oct-28 Thu
| 2.72
| 2.79
| 2.71
| 2.76
| 70,485
| ###
| 78.1
| 78.1
| 0.2 |
2010-Oct-27 Wed
| 2.75
| 2.75
| 2.71
| 2.72
|
|
| ###
| ###
| 0.2 |
2010-Oct-26 Tue
| 2.7
| 2.77
| 2.7
| 2.73
|
|
| 80.1
| 80.1
| ### |
2010-Oct-25 Mon
| 2.71
| 2.71
| 2.7
| 2.7
|
|
| 26.3
| 26.3
| 0.2 |
2010-Oct-22 Fri
| 2.7
| 2.74
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2010-Oct-21 Thu
| 2.75
| 2.75
| 2.7
| 2.71
| 73,549
| 200,421
| 22.0
| 22.0
| ### |
2010-Oct-20 Wed
| 2.75
| 2.75
| ###
| 2.72
|
|
| 22.5
| 22.5
| 0.2 |
2010-Oct-19 Tue
| 2.74
| 2.77
| ###
| 2.72
| 368,959
| ###
| 31.5
| 31.5
| 0.2 |
2010-Oct-18 Mon
| ###
| 2.73
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2010-Oct-15 Fri
| 2.71
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2010-Oct-14 Thu
| 2.77
| 2.78
| 2.71
| 2.72
| 509,250
| ###
| ###
| ###
| 0.2 |
2010-Oct-13 Wed
| 2.77
| 2.77
| 2.75
| 2.76
| 281,458
| 776,824
| ###
| ###
| 0.2 |
2010-Oct-12 Tue
| 2.77
| 2.77
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2010-Oct-11 Mon
| 2.83
| 2.87
| 2.75
| 2.76
|
|
| 16.1
| 16.1
| 0.2 |
2010-Oct-08 Fri
| 2.74
| 2.82
| 2.74
| 2.81
| 163,854
| ###
| ###
| ###
| ### |
2010-Oct-07 Thu
| 2.74
| 2.75
| 2.71
| 2.73
|
|
| ###
| ###
| ### |
2010-Oct-06 Wed
| 2.7
| 2.73
| ###
| 2.73
|
|
| 74.8
| 74.8
| ### |
2010-Oct-05 Tue
| ###
| 2.7
| ###
| 2.7
| 263,821
| 356,158
| ###
| ###
| 0.2 |
2010-Oct-04 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| ###
| 2.71
| ###
| 2.7
|
|
| 77.8
| 77.8
| 0.2 |
2010-Sep-30 Thu
| 2.71
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| 2.76
| 2.76
| 2.72
| 2.72
| 298,229
| 817,147
| ###
| ###
| 0.2 |
2010-Sep-28 Tue
| 2.76
| 2.77
| 2.74
| 2.75
| 397,374
| ###
| ###
| ###
| ### |
2010-Sep-27 Mon
| 2.8
| 2.8
| 2.75
| 2.76
| 173,070
| ###
| 20.8
| 20.8
| 0.2 |
2010-Sep-24 Fri
| 2.79
| 2.79
| 2.72
| 2.75
|
|
| 20.2
| 20.2
| ### |
2010-Sep-23 Thu
| 2.85
| 2.88
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-Sep-22 Wed
| 2.86
| 2.88
| 2.77
| 2.86
| 1,053,954
| 2,977,420
| ###
| ###
| 0.2 |
2010-Sep-21 Tue
| ###
| ###
| 2.83
| 2.85
|
|
| 7.2
| 7.2
| ### |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| ###
| 3
| ###
| ###
| 1,746,729
| ###
| 64.1
| 64.1
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
| 233,253
| 0
| 79.3
| 79.3
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
| 431,129
| 0
| ###
| ###
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
| 768,774
| 0
| 75.7
| 75.7
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| 2.89
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| 2.88
| ###
| 2.86
| ###
| 209,940
| ###
| 73.2
| 73.2
| 0.0 |
2010-Sep-08 Wed
| 2.89
| 2.89
| 2.85
| 2.87
|
|
| 28.6
| 28.6
| ### |
2010-Sep-07 Tue
| 2.87
| ###
| 2.87
| 2.88
| 212,849
| ###
| 73.4
| 73.4
| 0.2 |
2010-Sep-06 Mon
| 2.84
| 2.88
| 2.83
| 2.87
|
|
| ###
| ###
| ### |
2010-Sep-03 Fri
| 2.72
| 2.85
| 2.72
| 2.83
| 624,324
| 1,738,742
| ###
| ###
| 0.2 |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2010-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
| 284,046
| 0
| 71.5
| 71.5
| 0.0 |
2010-Aug-30 Mon
| ###
| 2.74
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2010-Aug-27 Fri
| ###
| 2.7
| ###
| ###
| 365,854
| ###
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| 2.7
| ###
| ###
| 506,383
| ###
| ###
| ###
| 0.0 |
2010-Aug-25 Wed
| ###
| 2.7
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
| 937,488
| 0
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| 2.71
| 2.72
| ###
| ###
| 1,130,358
| 1,537,286
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| 2.7
| 2.71
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2010-Aug-16 Mon
| ###
| 2.7
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| 2.84
| 2.84
| 2.59
| ###
| 1,832,342
| ###
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| ###
| ###
| 2.81
| 2.84
| 1,074,085
| 1,509,089
| ###
| ###
| 0.2 |
2010-Aug-11 Wed
| ###
| ###
| 3
| 3
| 555,484
| 833,226
| 13.3
| 13.3
| 0.2 |
2010-Aug-10 Tue
| ###
| ###
| ###
| ###
| 1,602,842
| 0
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
| 325,342
| 0
| 81.5
| 81.5
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| ###
| ###
| 319,329
| 0
| 68.9
| 68.9
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| 2.87
| ###
| 1,268,371
| ###
| 76.5
| 76.5
| 0.0 |
2010-Aug-04 Wed
| 2.85
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2010-Aug-03 Tue
| 2.83
| 2.84
| 2.82
| 2.83
| 2,253,670
| 6,377,886
| 69.8
| 69.8
| 0.2 |
2010-Aug-02 Mon
| 2.83
| 2.83
| 2.77
| 2.78
| 1,461,757
| ###
| ###
| ###
| 0.2 |
2010-Jul-30 Fri
| ###
| 2.8
| ###
| 2.78
| 29,108,278
| 40,751,589
| 91.9
| 91.9
| 0.2 |
2010-Jul-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-28 Wed
| 2.7
| 2.7
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2010-Jul-27 Tue
| 2.73
| 2.73
| ###
| ###
| 563,587
| ###
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| ###
| 2.73
| ###
| 2.72
| 57,089
| 77,926
| 82.0
| 82.0
| 0.2 |
2010-Jul-23 Fri
| ###
| 2.7
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
| 20,284
| 0
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| 2.53
| ###
| 2.53
| ###
| 129,884
| ###
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| 2.7
| 2.7
| ###
| ###
| 148,774
| 200,844
| 17.6
| 17.6
| 0.0 |
2010-Jul-15 Thu
| ###
| 2.71
| ###
| ###
| 86,025
| ###
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| 2.73
| 2.74
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2010-Jul-13 Tue
| 2.74
| 2.74
| 2.7
| 2.73
| 44,876
| ###
| ###
| ###
| ### |
2010-Jul-12 Mon
| 2.74
| 2.75
| 2.71
| 2.74
| 63,972
| 174,643
| ###
| ###
| 0.2 |
2010-Jul-09 Fri
| 2.75
| 2.78
| 2.74
| 2.75
| 63,858
| 176,248
| 65.2
| 65.2
| ### |
2010-Jul-08 Thu
| 2.83
| 2.83
| 2.74
| 2.75
| 153,229
| 426,742
| 12.4
| 12.4
| ### |
2010-Jul-07 Wed
| 2.83
| 2.84
| 2.8
| 2.82
|
|
| 37.0
| 37.0
| ### |
2010-Jul-06 Tue
| 2.8
| 2.84
| 2.78
| 2.84
| 25,553
| ###
| ###
| ###
| 0.2 |
2010-Jul-05 Mon
| 2.85
| 2.88
| 2.83
| 2.85
|
|
| 74.6
| 74.6
| ### |
2010-Jul-02 Fri
| 2.85
| 2.89
| 2.82
| 2.85
|
|
| 70.8
| 70.8
| ### |
2010-Jul-01 Thu
| ###
| ###
| 2.8
| 2.82
| 108,855
| ###
| 9.6
| 9.6
| ### |
2010-Jun-30 Wed
| 2.84
| ###
| 2.77
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| ###
| ###
| 2.88
| ###
| 84,123
| ###
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| 2.86
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2010-Jun-25 Fri
| ###
| ###
| ###
| ###
| 144,644
| 0
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| ###
| ###
| 101,974
| 0
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| ###
| ###
| ###
| ###
| 99,286
| 0
| 88.2
| 88.2
| 0.0 |
2010-Jun-21 Mon
| ###
| ###
| ###
| ###
| 92,078
| 0
| ###
| ###
| 0.0 |
2010-Jun-18 Fri
| ###
| ###
| 2.88
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2010-Jun-16 Wed
| 2.85
| ###
| 2.82
| 2.88
| 154,674
| ###
| 76.4
| 76.4
| 0.2 |
2010-Jun-15 Tue
| 2.72
| 2.82
| 2.72
| 2.81
| 47,476
| ###
| 91.4
| 91.4
| ### |
2010-Jun-11 Fri
| 2.77
| 2.8
| 2.72
| 2.72
| 496,155
| 1,369,387
| ###
| ###
| 0.2 |
2010-Jun-10 Thu
| 2.76
| 2.78
| 2.7
| 2.75
| 48,828
| 133,788
| 24.3
| 24.3
| ### |
2010-Jun-09 Wed
| 2.75
| 2.78
| 2.74
| 2.75
| 34,678
| ###
| ###
| ###
| ### |
2010-Jun-08 Tue
| 2.74
| 2.75
| 2.7
| 2.73
| 35,625
| 97,078
| 24.4
| 24.4
| ### |
2010-Jun-07 Mon
| 2.79
| 2.79
| 2.7
| 2.71
| 90,583
| 248,650
| 16.0
| 16.0
| ### |
2010-Jun-04 Fri
| 2.8
| 2.81
| 2.79
| 2.8
| 57,543
| 161,120
| ###
| ###
| 0.2 |
2010-Jun-03 Thu
| 2.86
| 2.86
| 2.78
| 2.79
| 182,741
| 515,329
| 14.1
| 14.1
| ### |
2010-Jun-02 Wed
| 2.78
| 2.8
| 2.75
| 2.8
|
|
| 82.1
| 82.1
| 0.2 |
2010-Jun-01 Tue
| 2.79
| 2.81
| 2.74
| 2.79
|
|
| ###
| ###
| ### |
2010-May-31 Mon
| 2.88
| 2.88
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-May-28 Fri
| 2.7
| 2.82
| 2.7
| 2.78
| 152,270
| ###
| 82.4
| 82.4
| 0.2 |
2010-May-27 Thu
| 2.59
| ###
| 2.59
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2010-May-26 Wed
| 2.7
| 2.7
| 2.51
| ###
| 262,548
| ###
| 14.9
| 14.9
| 0.0 |
2010-May-25 Tue
| ###
| 2.73
| ###
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2010-May-24 Mon
| 2.5
| 2.8
| 2.46
| 2.7
|
|
| ###
| ###
| 0.2 |
2010-May-21 Fri
| 2.52
| ###
| 2.43
| 2.55
|
|
| 61.6
| 61.6
| 0.2 |
2010-May-20 Thu
| 2.8
| 2.8
| 2.7
| 2.73
|
|
| 29.8
| 29.8
| ### |
2010-May-19 Wed
| 2.88
| 2.88
| 2.78
| 2.81
| 122,177
| ###
| 29.3
| 29.3
| ### |
2010-May-18 Tue
| 2.86
| 2.87
| 2.75
| 2.87
|
|
| ###
| ###
| ### |
2010-May-17 Mon
| ###
| ###
| 2.86
| 2.89
| 118,579
| ###
| 36.6
| 36.6
| ### |
2010-May-14 Fri
| ###
| 3
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2010-May-13 Thu
| 2.85
| ###
| 2.81
| ###
| 211,429
| 297,057
| 77.5
| 77.5
| 0.0 |
2010-May-12 Wed
| 2.85
| 2.86
| 2.78
| 2.83
| 299,375
| ###
| 28.3
| 28.3
| 0.2 |
2010-May-11 Tue
| 2.7
| 2.86
| 2.7
| 2.8
| 227,520
| ###
| ###
| ###
| 0.2 |
2010-May-10 Mon
| ###
| 2.72
| ###
| 2.7
| 291,786
| 396,828
| 53.2
| 53.2
| 0.2 |
2010-May-07 Fri
| ###
| 2.73
| 2.53
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2010-May-06 Thu
| 2.72
| 2.75
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2010-May-05 Wed
| 2.56
| 2.72
| 2.52
| 2.72
|
|
| ###
| ###
| 0.2 |
2010-May-04 Tue
| ###
| 2.73
| ###
| 2.7
| 224,044
| 305,820
| 93.6
| 93.6
| 0.2 |
2010-May-03 Mon
| 2.58
| ###
| 2.51
| ###
| 612,774
| ###
| 81.7
| 81.7
| 0.0 |
2010-Apr-30 Fri
| 2.72
| 2.75
| 2.72
| 2.75
| 145,325
| ###
| ###
| ###
| ### |
2010-Apr-29 Thu
| ###
| 2.72
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| 2.54
| ###
| 413,128
| 524,672
| 14.5
| 14.5
| 0.0 |
2010-Apr-27 Tue
| 2.82
| 2.83
| 2.7
| 2.72
| 273,670
| ###
| 13.2
| 13.2
| 0.2 |
2010-Apr-23 Fri
| 2.85
| 2.85
| 2.81
| 2.82
| 77,489
| ###
| 25.3
| 25.3
| ### |
2010-Apr-22 Thu
| 2.87
| 2.87
| 2.84
| 2.86
| 51,543
| 147,155
| 37.5
| 37.5
| 0.2 |
2010-Apr-21 Wed
| 2.87
| 2.87
| 2.85
| 2.87
| 263,343
| ###
| ###
| ###
| ### |
2010-Apr-20 Tue
| 2.87
| 2.87
| 2.84
| 2.86
| 58,088
| 165,841
| 31.7
| 31.7
| 0.2 |
2010-Apr-19 Mon
| 2.87
| 2.89
| 2.81
| 2.83
| 185,087
| ###
| 27.0
| 27.0
| 0.2 |
2010-Apr-16 Fri
| 2.88
| 2.88
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2010-Apr-15 Thu
| ###
| ###
| 2.87
| 2.89
|
|
| 36.3
| 36.3
| ### |
2010-Apr-14 Wed
| 2.89
| ###
| 2.86
| 2.88
| 227,140
| ###
| ###
| ###
| 0.2 |
2010-Apr-13 Tue
| 2.87
| ###
| 2.86
| 2.89
| 187,288
| 267,821
| ###
| ###
| ### |
2010-Apr-12 Mon
| 2.89
| ###
| 2.86
| 2.86
|
|
| 26.3
| 26.3
| 0.2 |
2010-Apr-09 Fri
| ###
| ###
| 2.85
| 2.87
| 292,126
| 416,279
| 19.7
| 19.7
| ### |
2010-Apr-08 Thu
| 2.75
| ###
| 2.74
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2010-Apr-07 Wed
| 2.72
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2010-Apr-06 Tue
| 2.7
| 2.71
| ###
| 2.7
| 447,545
| 606,423
| 67.3
| 67.3
| 0.2 |
2010-Apr-01 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2010-Mar-31 Wed
| 2.75
| 2.77
| ###
| 2.7
| 306,183
| ###
| 21.8
| 21.8
| 0.2 |
2010-Mar-30 Tue
| 2.7
| 2.8
| ###
| 2.72
|
|
| 76.6
| 76.6
| 0.2 |
2010-Mar-29 Mon
| 2.49
| ###
| 2.49
| ###
| 523,941
| ###
| ###
| ###
| 0.0 |
2010-Mar-26 Fri
| 2.48
| 2.48
| 2.43
| 2.45
| 265,225
| 651,127
| 24.4
| 24.4
| 0.2 |
2010-Mar-25 Thu
| 2.45
| 2.49
| 2.43
| 2.48
|
|
| 81.2
| 81.2
| 0.2 |
2010-Mar-24 Wed
| 2.46
| 2.48
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-Mar-23 Tue
| 2.47
| 2.48
| 2.42
| 2.46
|
|
| ###
| ###
| 0.2 |
2010-Mar-22 Mon
| 2.41
| 2.45
| 2.4
| 2.45
|
|
| 85.4
| 85.4
| 0.2 |
2010-Mar-19 Fri
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| 15.5
| 15.5
| ### |
2010-Mar-18 Thu
| 2.46
| 2.46
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-Mar-17 Wed
| 2.45
| 2.46
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-Mar-16 Tue
| ###
| 2.46
| ###
| 2.45
| 280,049
| ###
| ###
| ###
| 0.2 |
2010-Mar-15 Mon
| ###
| 2.41
| ###
| ###
| 126,346
| 152,246
| ###
| ###
| 0.0 |
2010-Mar-12 Fri
| 2.24
| ###
| 2.24
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2010-Mar-11 Thu
| 2.23
| 2.29
| ###
| 2.24
| 299,087
| 342,454
| ###
| ###
| ### |
2010-Mar-10 Wed
| 2.2
| 2.23
| 2.2
| 2.23
| 356,625
| 789,924
| 79.8
| 79.8
| ### |
2010-Mar-09 Tue
| ###
| 2.22
| ###
| 2.2
|
|
| 72.5
| 72.5
| 0.2 |
2010-Mar-08 Mon
| 2.2
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-05 Fri
| 2.2
| 2.21
| ###
| 2.2
| 190,148
| ###
| 67.2
| 67.2
| 0.2 |
2010-Mar-04 Thu
| ###
| 2.21
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2010-Mar-03 Wed
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2010-Mar-01 Mon
| ###
| ###
| ###
| ###
| 93,229
| 0
| 79.0
| 79.0
| 0.0 |
2010-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2010-Feb-25 Thu
| 2.2
| 2.23
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2010-Feb-24 Wed
| 2.2
| 2.2
| ###
| ###
| 117,925
| ###
| 21.8
| 21.8
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| ###
| ###
| 230,155
| 0
| 77.6
| 77.6
| 0.0 |
2010-Feb-22 Mon
| ###
| ###
| ###
| ###
| 301,077
| 0
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2010-Feb-18 Thu
| 2.2
| 2.2
| ###
| ###
| 35,952
| 39,547
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| 2.22
| 2.24
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2010-Feb-15 Mon
| ###
| 2.21
| ###
| 2.21
| 307,953
| 340,288
| 83.5
| 83.5
| 0.2 |
2010-Feb-12 Fri
| ###
| ###
| ###
| ###
| 145,445
| 0
| 83.0
| 83.0
| 0.0 |
2010-Feb-11 Thu
| ###
| ###
| ###
| ###
| 148,284
| 0
| ###
| ###
| 0.0 |
2010-Feb-10 Wed
| ###
| 2.2
| ###
| 2
|
|
| 3.0
| 3.0
| 0.1 |
2010-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| 2.21
| 2.29
| ###
| 2.2
| 562,627
| ###
| 36.7
| 36.7
| 0.2 |
2010-Feb-03 Wed
| 1.975
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-02 Tue
| ###
| 2
| ###
| 1.975
| 76,720
| 76,720
| 73.1
| 73.1
| ### |
2010-Feb-01 Mon
| ###
| ###
| ###
| ###
| 184,686
| 0
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| 2
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2010-Jan-28 Thu
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2010-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| ###
| ###
| 61,588
| 0
| ###
| ###
| 0.0 |
2010-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
| 47,088
| 0
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| 1.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| 1.975
|
|
| 68.3
| 68.3
| ### |
2010-Jan-15 Fri
| ###
| ###
| ###
| ###
| 43,851
| 0
| 75.1
| 75.1
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| 1.975
| ###
| 39,149
| 38,659
| 31.6
| 31.6
| 0.0 |
2010-Jan-13 Wed
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| 1.985
| ###
| 183,188
| ###
| 34.3
| 34.3
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
| 228,280
| 0
| 71.9
| 71.9
| 0.0 |
2010-Jan-07 Thu
| 1.925
| ###
| 1.925
| ###
| 80,778
| 77,748
| 81.0
| 81.0
| 0.0 |
2010-Jan-06 Wed
| ###
| 1.955
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2010-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-04 Mon
| ###
| ###
| 1.89
| ###
| 75,457
| ###
| 68.7
| 68.7
| 0.0 |
2009-Dec-31 Thu
| ###
| ###
| 1.85
| 1.86
|
|
| ###
| ###
| 0.1 |
2009-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-29 Tue
| ###
| ###
| ###
| ###
| 177,743
| 0
| ###
| ###
| 0.0 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
| 84,172
| 0
| 14.8
| 14.8
| 0.0 |
2009-Dec-23 Wed
| 1.945
| 1.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| ###
| ###
| ###
| 1.925
| 179,840
| 0
| 28.9
| 28.9
| 0.1 |
2009-Dec-21 Mon
| ###
| ###
| ###
| 1.945
| 187,087
| 0
| ###
| ###
| 0.1 |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| 1.925
| 101,087
| 0
| 31.1
| 31.1
| 0.1 |
2009-Dec-16 Wed
| ###
| 1.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| 1.875
| ###
| 137,023
| 128,459
| 17.3
| 17.3
| 0.0 |
2009-Dec-14 Mon
| ###
| ###
| 1.875
| ###
| 70,240
| 65,850
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| 1.82
| ###
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| ###
| 1.83
| 1.8
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2009-Dec-09 Wed
| ###
| 1.83
| 1.8
| 1.8
|
|
| 36.2
| 36.2
| 0.1 |
2009-Dec-08 Tue
| 1.79
| ###
| 1.775
| 1.8
|
|
| ###
| ###
| 0.1 |
2009-Dec-07 Mon
| 1.87
| 1.87
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2009-Dec-04 Fri
| 1.89
| ###
| ###
| 1.87
|
|
| 29.6
| 29.6
| ### |
2009-Dec-03 Thu
| ###
| ###
| 1.88
| 1.89
| 78,150
| ###
| ###
| ###
| ### |
2009-Dec-02 Wed
| 1.88
| ###
| 1.88
| 1.89
|
|
| ###
| ###
| ### |
2009-Dec-01 Tue
| ###
| ###
| 1.875
| 1.88
|
|
| ###
| ###
| 0.1 |
2009-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| ###
| ###
| 1.85
| ###
| 105,783
| 97,849
| ###
| ###
| 0.0 |
2009-Nov-26 Thu
| 1.875
| ###
| 1.875
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2009-Nov-25 Wed
| 1.83
| 1.875
| 1.81
| 1.875
| 395,823
| ###
| 86.8
| 86.8
| ### |
2009-Nov-24 Tue
| 1.7
| 1.81
| ###
| 1.8
| 176,241
| ###
| 95.6
| 95.6
| 0.1 |
2009-Nov-23 Mon
| ###
| 1.75
| ###
| ###
| 81,284
| 71,123
| 28.2
| 28.2
| 0.0 |
2009-Nov-20 Fri
| 1.75
| 1.755
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2009-Nov-19 Thu
| 1.74
| 1.745
| 1.72
| 1.73
| 106,552
| ###
| ###
| ###
| ### |
2009-Nov-18 Wed
| 1.78
| 1.79
| 1.72
| 1.755
|
|
| 26.5
| 26.5
| 0.1 |
2009-Nov-17 Tue
| 1.77
| 1.79
| 1.75
| ###
| 120,181
| 212,720
| 47.9
| 47.9
| 0.0 |
2009-Nov-16 Mon
| ###
| 1.8
| ###
| 1.75
|
|
| 85.7
| 85.7
| 0.1 |
2009-Nov-13 Fri
| ###
| 1.745
| 1.675
| ###
| 161,021
| 275,345
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| ###
| ###
| ###
| 1.74
| 150,244
| 0
| 14.6
| 14.6
| 0.1 |
2009-Nov-11 Wed
| 1.825
| 1.84
| 1.75
| ###
| 167,248
| ###
| ###
| ###
| 0.0 |
2009-Nov-10 Tue
| 1.83
| 1.88
| 1.8
| 1.82
| 197,924
| 364,180
| ###
| ###
| ### |
2009-Nov-09 Mon
| ###
| 1.84
| 1.73
| 1.76
|
|
| ###
| ###
| 0.1 |
2009-Nov-06 Fri
| ###
| 1.74
| 1.675
| ###
| 421,171
| 719,149
| 12.9
| 12.9
| 0.0 |
2009-Nov-05 Thu
| 1.78
| 1.78
| ###
| 1.685
| 206,389
| 183,686
| ###
| ###
| ### |
2009-Nov-04 Wed
| 1.81
| 1.81
| 1.7
| ###
| 194,882
| ###
| 6.2
| 6.2
| 0.0 |
2009-Nov-03 Tue
| 1.83
| 1.845
| ###
| 1.81
| 31,848
| 29,379
| ###
| ###
| ### |
2009-Nov-02 Mon
| 1.83
| 1.84
| 1.825
| 1.83
| 176,072
| 322,651
| ###
| ###
| ### |
2009-Oct-30 Fri
| 1.86
| ###
| 1.85
| 1.85
| 109,284
| 101,087
| 28.5
| 28.5
| 0.1 |
2009-Oct-29 Thu
| 1.85
| 1.85
| 1.82
| 1.845
|
|
| ###
| ###
| ### |
2009-Oct-28 Wed
| 1.845
| 1.86
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2009-Oct-27 Tue
| 1.83
| ###
| ###
| 1.83
|
|
| 81.6
| 81.6
| ### |
2009-Oct-26 Mon
| ###
| 1.885
| 1.81
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2009-Oct-23 Fri
| ###
| ###
| 1.845
| 1.85
| 297,529
| 274,470
| ###
| ###
| 0.1 |
2009-Oct-22 Thu
| 1.85
| 1.89
| 1.84
| 1.86
| 675,187
| 1,259,223
| 73.3
| 73.3
| 0.1 |
2009-Oct-21 Wed
| 1.88
| ###
| 1.81
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2009-Oct-19 Mon
| 2
| ###
| 1.975
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2009-Oct-16 Fri
| 2
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| ###
| 2
| 149,145
| 0
| 37.3
| 37.3
| 0.1 |
2009-Oct-14 Wed
| 1.955
| ###
| 1.955
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2009-Oct-12 Mon
| 1.87
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2009-Oct-09 Fri
| ###
| ###
| 1.85
| ###
| 225,355
| 208,453
| ###
| ###
| 0.0 |
2009-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2009-Oct-07 Wed
| ###
| ###
| 1.875
| ###
| 309,985
| ###
| ###
| ###
| 0.0 |
2009-Oct-06 Tue
| 2
| ###
| 1.8
| ###
| 759,646
| 683,681
| 10.2
| 10.2
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| 2
| 2
| 96,183
| 96,183
| 24.8
| 24.8
| 0.1 |
2009-Oct-02 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| ###
| ###
| 911,227
| 0
| ###
| ###
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| ###
| ###
| 81,481
| 0
| 70.0
| 70.0
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| 2
| ###
| 298,680
| 298,680
| 87.5
| 87.5
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
| 270,041
| 0
| 24.9
| 24.9
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| ###
| ###
| 133,126
| 0
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2009-Sep-21 Mon
| ###
| ###
| ###
| ###
| 105,770
| 0
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
| 160,153
| 0
| 68.2
| 68.2
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| ###
| ###
| 223,973
| 0
| 22.5
| 22.5
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| ###
| ###
| 292,047
| 0
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| 2.23
| 2.23
| ###
| ###
| 428,785
| ###
| 9.3
| 9.3
| 0.0 |
2009-Sep-10 Thu
| ###
| ###
| 2.23
| 2.29
|
|
| ###
| ###
| ### |
2009-Sep-09 Wed
| 2.25
| ###
| 2.23
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2009-Sep-08 Tue
| ###
| ###
| ###
| 2.25
| 169,579
| 0
| ###
| ###
| ### |
2009-Sep-07 Mon
| 2.21
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
| 129,320
| 0
| 78.6
| 78.6
| 0.0 |
2009-Sep-03 Thu
| ###
| ###
| ###
| ###
| 175,957
| 0
| 65.1
| 65.1
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
| 730,224
| 0
| 32.7
| 32.7
| 0.0 |
2009-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| ###
| ###
| 72,857
| 0
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| ###
| 268,172
| 0
| ###
| ###
| 0.0 |
2009-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2009-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| ###
| ###
| 131,677
| 0
| 81.3
| 81.3
| 0.0 |
2009-Aug-20 Thu
| ###
| ###
| ###
| ###
| 213,286
| 0
| 76.6
| 76.6
| 0.0 |
2009-Aug-19 Wed
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2009-Aug-17 Mon
| 2.25
| ###
| ###
| ###
| 266,772
| 0
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| 1.85
| 2
| 1.83
| 2
|
|
| 94.8
| 94.8
| 0.1 |
2009-Aug-13 Thu
| 1.825
| 1.85
| 1.8
| 1.85
| 103,223
| 188,381
| ###
| ###
| 0.1 |
2009-Aug-12 Wed
| 1.79
| 1.83
| 1.785
| 1.8
| 48,628
| ###
| ###
| ###
| 0.1 |
2009-Aug-11 Tue
| 1.785
| 1.8
| 1.785
| 1.785
|
|
| ###
| ###
| 0.1 |
2009-Aug-10 Mon
| ###
| ###
| 1.77
| 1.785
| 36,089
| ###
| 33.8
| 33.8
| 0.1 |
2009-Aug-07 Fri
| 1.8
| 1.84
| 1.78
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2009-Aug-06 Thu
| 1.8
| 1.84
| 1.79
| 1.79
| 27,074
| ###
| ###
| ###
| 0.1 |
2009-Aug-05 Wed
| 1.85
| 1.87
| 1.77
| 1.845
| 55,340
| ###
| ###
| ###
| ### |
2009-Aug-04 Tue
| 1.87
| ###
| 1.825
| 1.87
|
|
| ###
| ###
| ### |
2009-Aug-03 Mon
| 1.755
| 1.86
| 1.755
| 1.86
|
|
| ###
| ###
| 0.1 |
2009-Jul-31 Fri
| 1.75
| 1.75
| 1.72
| 1.75
| 25,621
| 44,452
| 65.1
| 65.1
| 0.1 |
2009-Jul-30 Thu
| 1.73
| 1.73
| ###
| ###
| 34,677
| ###
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| 1.73
| 1.73
| ###
| 1.71
| 36,727
| ###
| 25.0
| 25.0
| 0.1 |
2009-Jul-28 Tue
| 1.7
| 1.75
| 1.7
| 1.71
|
|
| 75.0
| 75.0
| 0.1 |
2009-Jul-27 Mon
| 1.73
| 1.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| 1.73
| 1.78
| ###
| 1.73
|
|
| 70.6
| 70.6
| ### |
2009-Jul-23 Thu
| ###
| 1.72
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| 1.655
| ###
| 50,823
| 42,056
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
| 22,283
| 0
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| ###
| ###
| ###
| ###
| 536,527
| 0
| 33.8
| 33.8
| 0.0 |
2009-Jul-16 Thu
| 1.7
| 1.73
| 1.655
| ###
| 42,520
| ###
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| ###
| 1.7
| ###
| ###
| 271,347
| 230,644
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| 1.7
| 1.7
| ###
| ###
| 217,886
| ###
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| 1.655
| 1.7
| 1.655
| ###
| 607,151
| ###
| ###
| ###
| 0.0 |
2009-Jul-10 Fri
| 1.655
| 1.655
| 1.655
| 1.655
|
|
| 67.1
| 67.1
| 0.1 |
2009-Jul-09 Thu
| 1.655
| ###
| 1.655
| 1.655
| 94,889
| 78,520
| 66.8
| 66.8
| 0.1 |
2009-Jul-08 Wed
| 1.655
| ###
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| ###
| 1.7
| ###
| ###
| 52,177
| 44,350
| 25.0
| 25.0
| 0.0 |
2009-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2009-Jul-02 Thu
| 1.72
| 1.74
| 1.675
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2009-Jul-01 Wed
| 1.75
| 1.75
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2009-Jun-30 Tue
| ###
| 1.75
| ###
| 1.73
|
|
| 88.0
| 88.0
| ### |
2009-Jun-29 Mon
| ###
| ###
| ###
| ###
| 121,620
| 0
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| ###
| ###
| 67,677
| 0
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| 1.55
| ###
| 126,871
| 98,325
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| 1.72
| 1.72
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2009-Jun-18 Thu
| 1.72
| 1.74
| ###
| 1.71
|
|
| 37.1
| 37.1
| 0.1 |
2009-Jun-17 Wed
| 1.79
| 1.8
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2009-Jun-16 Tue
| 1.81
| 1.84
| 1.77
| 1.8
| 89,525
| ###
| ###
| ###
| 0.1 |
2009-Jun-15 Mon
| 1.79
| 1.89
| 1.79
| 1.84
|
|
| 86.3
| 86.3
| ### |
2009-Jun-12 Fri
| ###
| 1.81
| 1.77
| 1.79
|
|
| 29.1
| 29.1
| 0.1 |
2009-Jun-11 Thu
| 1.79
| 1.79
| 1.75
| 1.77
|
|
| 24.4
| 24.4
| ### |
2009-Jun-10 Wed
| 1.74
| 1.75
| 1.675
| 1.75
|
|
| ###
| ###
| 0.1 |
2009-Jun-09 Tue
| ###
| 1.7
| 1.645
| ###
| 49,357
| 82,549
| 80.1
| 80.1
| 0.0 |
2009-Jun-05 Fri
| ###
| 1.7
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| ###
| ###
| 9,282
| 0
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| 1.7
| 1.76
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2009-Jun-02 Tue
| 1.74
| 1.74
| 1.725
| 1.725
|
|
| 28.9
| 28.9
| ### |
2009-Jun-01 Mon
| 1.76
| 1.8
| 1.725
| 1.74
| 93,729
| ###
| 20.2
| 20.2
| 0.1 |
2009-May-29 Fri
| 1.56
| ###
| 1.56
| 1.725
| 789,726
| 615,986
| 96.1
| 96.1
| ### |
2009-May-28 Thu
| 1.56
| ###
| 1.55
| 1.56
| 47,650
| 36,928
| 71.4
| 71.4
| ### |
2009-May-27 Wed
| 1.57
| 1.58
| 1.54
| 1.55
| 429,046
| ###
| 26.9
| 26.9
| ### |
2009-May-26 Tue
| 1.51
| ###
| 1.5
| ###
| 66,721
| 50,040
| ###
| ###
| 0.0 |
2009-May-25 Mon
| 1.555
| 1.57
| 1.45
| 1.5
|
|
| 14.5
| 14.5
| 0.1 |
2009-May-22 Fri
| 1.57
| ###
| 1.545
| 1.59
| 5,251
| 4,056
| ###
| ###
| ### |
2009-May-21 Thu
| 1.59
| ###
| 1.58
| 1.58
|
|
| 31.3
| 31.3
| 0.1 |
2009-May-20 Wed
| ###
| ###
| 1.585
| 1.585
|
|
| ###
| ###
| ### |
2009-May-19 Tue
| 1.585
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-18 Mon
| ###
| ###
| 1.58
| 1.585
| 52,884
| 41,778
| ###
| ###
| ### |
2009-May-15 Fri
| ###
| ###
| ###
| ###
| 19,670
| 0
| 76.8
| 76.8
| 0.0 |
2009-May-14 Thu
| ###
| ###
| 1.58
| ###
| 57,386
| ###
| 81.3
| 81.3
| 0.0 |
2009-May-13 Wed
| ###
| ###
| 1.57
| 1.58
| 144,021
| 113,056
| 27.8
| 27.8
| 0.1 |
2009-May-12 Tue
| ###
| ###
| 1.585
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2009-May-11 Mon
| ###
| ###
| 1.575
| ###
| 15,783
| 12,429
| 69.9
| 69.9
| 0.0 |
2009-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2009-May-07 Thu
| ###
| ###
| ###
| ###
| 58,651
| 0
| 61.7
| 61.7
| 0.0 |
2009-May-06 Wed
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-05 Tue
| 1.59
| ###
| 1.55
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2009-May-04 Mon
| 1.58
| ###
| 1.56
| 1.58
|
|
| ###
| ###
| 0.1 |
2009-May-01 Fri
| 1.56
| 1.59
| 1.56
| 1.59
|
|
| ###
| ###
| ### |
2009-Apr-30 Thu
| 1.58
| ###
| 1.58
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2009-Apr-29 Wed
| 1.555
| 1.585
| 1.555
| 1.56
| 53,741
| 84,373
| ###
| ###
| ### |
2009-Apr-28 Tue
| 1.59
| ###
| 1.55
| 1.55
| 67,150
| 52,041
| ###
| ###
| ### |
2009-Apr-27 Mon
| ###
| ###
| 1.59
| 1.59
|
|
| 38.2
| 38.2
| ### |
2009-Apr-24 Fri
| 1.59
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| 1.59
| 1.59
| 1.575
| 1.59
| 106,646
| ###
| ###
| ###
| ### |
2009-Apr-22 Wed
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| ###
| ###
| ###
| ###
| 30,978
| 0
| ###
| ###
| 0.0 |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
| 11,420
| 0
| 81.3
| 81.3
| 0.0 |
2009-Apr-17 Fri
| 1.645
| 1.7
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2009-Apr-16 Thu
| 1.58
| 1.625
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-15 Wed
| ###
| ###
| 1.58
| 1.58
| 686,720
| ###
| ###
| ###
| 0.1 |
2009-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2009-Apr-09 Thu
| 1.52
| ###
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| 1.51
| 1.54
| 1.49
| 1.51
| 313,042
| 474,258
| 79.6
| 79.6
| 0.1 |
2009-Apr-07 Tue
| 1.49
| 1.54
| 1.45
| 1.51
| 97,021
| 145,046
| ###
| ###
| 0.1 |
2009-Apr-06 Mon
| 1.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| 1.49
| ###
| 1.45
| 1.51
| 134,389
| ###
| ###
| ###
| 0.1 |
2009-Apr-02 Thu
| 1.5
| 1.53
| 1.4
| 1.475
| 68,874
| ###
| ###
| ###
| 0.1 |
2009-Apr-01 Wed
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 70.0
| 70.0
| ### |
2009-Mar-31 Tue
| 1.5
| 1.52
| 1.47
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2009-Mar-30 Mon
| 1.52
| 1.52
| 1.46
| 1.5
| 81,650
| 121,658
| ###
| ###
| 0.1 |
2009-Mar-27 Fri
| 1.5
| 1.525
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2009-Mar-26 Thu
| 1.5
| ###
| ###
| 1.5
| 123,670
| 0
| 61.9
| 61.9
| 0.1 |
2009-Mar-25 Wed
| 1.5
| 1.53
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2009-Mar-24 Tue
| 1.45
| 1.55
| 1.45
| ###
| 39,158
| ###
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| 1.42
| 1.45
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2009-Mar-20 Fri
| ###
| ###
| ###
| 1.42
| 200,857
| 0
| ###
| ###
| ### |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| 1.29
| 1.4
| 1.29
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2009-Mar-17 Tue
| 1.28
| ###
| 1.28
| ###
| 182,126
| ###
| 67.5
| 67.5
| 0.0 |
2009-Mar-16 Mon
| ###
| ###
| 1.28
| 1.285
|
|
| 11.5
| 11.5
| ### |
2009-Mar-13 Fri
| 1.25
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| 1.255
| ###
| 1.25
| 1.25
| 32,525
| 20,328
| ###
| ###
| ### |
2009-Mar-11 Wed
| ###
| ###
| 1.25
| 1.255
| 16,576
| ###
| ###
| ###
| ### |
2009-Mar-10 Tue
| 1.21
| ###
| 1.21
| 1.26
| 15,850
| 9,589
| 88.8
| 88.8
| ### |
2009-Mar-09 Mon
| 1.25
| ###
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2009-Mar-06 Fri
| 1.25
| ###
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2009-Mar-05 Thu
| ###
| ###
| 1.25
| 1.25
|
|
| 15.7
| 15.7
| ### |
2009-Mar-04 Wed
| ###
| 1.27
| ###
| 1.27
|
|
| ###
| ###
| ### |
2009-Mar-03 Tue
| 1.25
| 1.25
| 1.23
| ###
| 157,453
| 195,241
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| 1.25
| 1.25
| 1.22
| 1.23
|
|
| 32.5
| 32.5
| 0.1 |
2009-Feb-27 Fri
| ###
| 1.25
| ###
| 1.25
|
|
| 87.0
| 87.0
| ### |
2009-Feb-26 Thu
| 1.21
| 1.25
| 1.2
| 1.25
|
|
| 87.5
| 87.5
| ### |
2009-Feb-25 Wed
| 1.175
| 1.2
| 1.175
| ###
| 48,540
| 57,641
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2009-Feb-23 Mon
| 1.125
| 1.185
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| 1.125
| 1.125
|
|
| ###
| ###
| ### |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2009-Feb-16 Mon
| 1.185
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
| 3,582
| 0
| 63.1
| 63.1
| 0.0 |
2009-Feb-12 Thu
| 1.2
| 1.2
| ###
| ###
| 93,178
| ###
| 12.9
| 12.9
| 0.0 |
2009-Feb-11 Wed
| 1.2
| 1.225
| 1.2
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2009-Feb-10 Tue
| 1.2
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-09 Mon
| 1.21
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2009-Feb-06 Fri
| ###
| 1.23
| ###
| 1.2
|
|
| 73.7
| 73.7
| 0.1 |
2009-Feb-05 Thu
| 1.2
| 1.2
| ###
| ###
| 55,685
| ###
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| ###
| 1.24
| ###
| 1.2
|
|
| 42.1
| 42.1
| 0.1 |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
| 1,573
| 0
| 72.2
| 72.2
| 0.0 |
2009-Jan-30 Fri
| 1.2
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| ###
| 1.2
| 124,580
| 0
| 36.3
| 36.3
| 0.1 |
2009-Jan-28 Wed
| ###
| 1.22
| ###
| ###
| 80,576
| 49,151
| 70.9
| 70.9
| 0.0 |
2009-Jan-27 Tue
| 1.2
| 1.22
| 1.2
| ###
| 11,029
| 13,345
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| 1.2
| 1.2
| 1.155
| ###
| 51,822
| 61,020
| 38.8
| 38.8
| 0.0 |
2009-Jan-22 Thu
| 1.175
| 1.25
| 1.175
| 1.2
|
|
| ###
| ###
| 0.1 |
2009-Jan-21 Wed
| 1.2
| 1.2
| ###
| 1.175
|
|
| ###
| ###
| ### |
2009-Jan-20 Tue
| ###
| 1.21
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2009-Jan-19 Mon
| 1.22
| 1.22
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-15 Thu
| 1.21
| ###
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2009-Jan-14 Wed
| 1.25
| 1.26
| 1.21
| 1.21
|
|
| 14.6
| 14.6
| ### |
2009-Jan-13 Tue
| 1.25
| ###
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2009-Jan-12 Mon
| 1.25
| ###
| 1.22
| 1.25
|
|
| ###
| ###
| ### |
2009-Jan-09 Fri
| 1.25
| 1.25
| 1.245
| 1.245
| 23,649
| ###
| ###
| ###
| 0.1 |
2009-Jan-08 Thu
| 1.25
| 1.29
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2009-Jan-07 Wed
| ###
| ###
| 1.27
| 1.27
| 201,085
| 127,688
| 17.8
| 17.8
| ### |
2009-Jan-06 Tue
| 1.27
| ###
| 1.27
| ###
| 76,749
| ###
| ###
| ###
| 0.0 |
2009-Jan-05 Mon
| 1.23
| 1.28
| 1.23
| 1.27
|
|
| 80.1
| 80.1
| ### |
2009-Jan-02 Fri
| ###
| 1.23
| 1.21
| 1.21
|
|
| 23.0
| 23.0
| ### |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
| 4,358
| 0
| ###
| ###
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
| 7,186
| 0
| ###
| ###
| 0.0 |
2008-Dec-23 Tue
| 1.2
| 1.21
| ###
| ###
| 28,124
| ###
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| 1.23
| 1.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| 1.2
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-Dec-18 Thu
| 1.23
| 1.23
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2008-Dec-17 Wed
| ###
| 1.23
| ###
| 1.23
|
|
| 80.1
| 80.1
| 0.1 |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
| 62,329
| 0
| 71.1
| 71.1
| 0.0 |
2008-Dec-12 Fri
| 1.23
| 1.24
| 1.22
| 1.23
|
|
| ###
| ###
| 0.1 |
2008-Dec-11 Thu
| 1.2
| 1.23
| 1.2
| 1.23
| 62,356
| ###
| ###
| ###
| 0.1 |
2008-Dec-10 Wed
| 1.2
| 1.2
| ###
| 1.2
| 29,420
| 17,652
| 66.9
| 66.9
| 0.1 |
2008-Dec-09 Tue
| 1.22
| 1.22
| ###
| 1.2
| 83,227
| ###
| 27.9
| 27.9
| 0.1 |
2008-Dec-08 Mon
| 1.2
| 1.225
| 1.2
| 1.21
|
|
| 72.1
| 72.1
| ### |
2008-Dec-05 Fri
| 1.24
| 1.24
| ###
| 1.2
|
|
| 22.2
| 22.2
| 0.1 |
2008-Dec-04 Thu
| 1.2
| 1.225
| 1.2
| 1.22
| 38,675
| ###
| ###
| ###
| 0.1 |
2008-Dec-03 Wed
| ###
| 1.2
| 1.175
| 1.2
| 25,381
| ###
| ###
| ###
| 0.1 |
2008-Dec-02 Tue
| 1.2
| 1.2
| ###
| 1.175
| 46,170
| ###
| ###
| ###
| ### |
2008-Dec-01 Mon
| 1.185
| 1.2
| 1.185
| ###
| 22,627
| 26,982
| ###
| ###
| 0.0 |
2008-Nov-28 Fri
| 1.2
| 1.22
| ###
| ###
| 50,258
| 30,657
| 22.6
| 22.6
| 0.0 |
2008-Nov-27 Thu
| 1.225
| 1.24
| 1.2
| 1.22
| 62,647
| 76,429
| ###
| ###
| 0.1 |
2008-Nov-26 Wed
| 1.255
| 1.26
| 1.21
| 1.21
|
|
| 24.8
| 24.8
| ### |
2008-Nov-25 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-Nov-24 Mon
| ###
| ###
| ###
| 1.155
|
|
| 77.7
| 77.7
| 0.1 |
2008-Nov-21 Fri
| ###
| ###
| 1
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 1.2
| 1.2
| ###
| ###
| 116,582
| 69,949
| ###
| ###
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| 1.185
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-Nov-17 Mon
| 1.2
| 1.23
| 1.185
| 1.2
| 10,086
| 12,178
| 82.1
| 82.1
| 0.1 |
2008-Nov-14 Fri
| 1.22
| 1.23
| 1.2
| 1.22
|
|
| ###
| ###
| 0.1 |
2008-Nov-13 Thu
| 1.2
| 1.225
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-Nov-12 Wed
| 1.2
| ###
| ###
| ###
| 91,759
| 0
| ###
| ###
| 0.0 |
2008-Nov-11 Tue
| 1.22
| 1.22
| 1.175
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-Nov-10 Mon
| ###
| 1.2
| ###
| 1.2
|
|
| 88.1
| 88.1
| 0.1 |
2008-Nov-07 Fri
| 1.225
| 1.225
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2008-Nov-06 Thu
| 1.27
| 1.27
| ###
| 1.23
| 132,185
| ###
| ###
| ###
| 0.1 |
2008-Nov-05 Wed
| 1.26
| ###
| 1.26
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2008-Nov-04 Tue
| 1.28
| ###
| 1.245
| ###
| 410,985
| ###
| 71.4
| 71.4
| 0.0 |
2008-Nov-03 Mon
| 1.29
| 1.29
| ###
| 1.275
| 240,156
| ###
| ###
| ###
| ### |
2008-Oct-31 Fri
| 1.28
| 1.29
| 1.23
| 1.29
|
|
| 66.0
| 66.0
| 0.1 |
2008-Oct-30 Thu
| 1.255
| 1.285
| ###
| 1.285
| 38,485
| 24,726
| 70.8
| 70.8
| ### |
2008-Oct-29 Wed
| ###
| 1.275
| ###
| 1.255
| 251,453
| ###
| 94.8
| 94.8
| ### |
2008-Oct-28 Tue
| 1.145
| 1.145
| ###
| ###
| 82,875
| 47,445
| 43.3
| 43.3
| 0.0 |
2008-Oct-27 Mon
| ###
| ###
| ###
| ###
| 77,277
| 0
| 83.7
| 83.7
| 0.0 |
2008-Oct-24 Fri
| ###
| ###
| ###
| ###
| 322,140
| 0
| 28.8
| 28.8
| 0.0 |
2008-Oct-23 Thu
| 1.25
| 1.25
| ###
| ###
| 348,983
| ###
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| ###
| 1.275
|
|
| ###
| ###
| ### |
2008-Oct-21 Tue
| ###
| ###
| 1.28
| ###
| 143,141
| ###
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| 1.28
| 1.29
| 1.23
| 1.29
| 66,272
| ###
| 74.8
| 74.8
| 0.1 |
2008-Oct-17 Fri
| 1.27
| 1.275
| 1.23
| 1.275
|
|
| 83.2
| 83.2
| ### |
2008-Oct-16 Thu
| 1.25
| 1.28
| ###
| 1.28
| 59,471
| ###
| ###
| ###
| ### |
2008-Oct-15 Wed
| ###
| ###
| 1.27
| 1.29
| 189,059
| 120,052
| ###
| ###
| 0.1 |
2008-Oct-14 Tue
| ###
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| 1.275
| ###
| 1.26
| ###
| 248,352
| ###
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| ###
| ###
| 1.2
| ###
| 197,785
| 118,671
| 86.0
| 86.0
| 0.0 |
2008-Oct-09 Thu
| 1.25
| ###
| 1.2
| ###
| 126,525
| ###
| 90.2
| 90.2
| 0.0 |
2008-Oct-08 Wed
| 1.275
| ###
| 1.25
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| ###
| ###
| 147,053
| 0
| 63.0
| 63.0
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
| 50,443
| 0
| 90.4
| 90.4
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| 1.28
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2008-Oct-02 Thu
| ###
| 1.4
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2008-Sep-30 Tue
| ###
| 1.4
| 1.355
| 1.385
| 134,578
| 185,381
| ###
| ###
| 0.1 |
2008-Sep-29 Mon
| 1.4
| 1.42
| ###
| 1.4
| 98,120
| ###
| 83.0
| 83.0
| ### |
2008-Sep-26 Fri
| ###
| 1.42
| 1.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| 1.43
| 1.45
| ###
| ###
| 546,746
| ###
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| 1.46
| 1.46
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2008-Sep-23 Tue
| 1.4
| 1.53
| 1.4
| 1.44
|
|
| 86.3
| 86.3
| 0.1 |
2008-Sep-22 Mon
| 1.44
| 1.45
| 1.4
| 1.4
| 597,374
| 851,257
| ###
| ###
| ### |
2008-Sep-19 Fri
| 1.44
| 1.44
| 1.385
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| ###
| 1.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 1.42
| 1.45
| ###
| 1.41
| 269,354
| 195,281
| 38.8
| 38.8
| ### |
2008-Sep-16 Tue
| 1.42
| 1.42
| ###
| 1.4
| 69,789
| 49,550
| ###
| ###
| ### |
2008-Sep-15 Mon
| 1.4
| 1.47
| 1.4
| 1.41
| 205,740
| ###
| 84.1
| 84.1
| ### |
2008-Sep-12 Fri
| 1.4
| 1.4
| 1.345
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| 1.455
| 1.455
| ###
| 1.4
| 186,759
| ###
| 22.2
| 22.2
| ### |
2008-Sep-10 Wed
| 1.5
| 1.5
| 1.475
| 1.475
|
|
| 26.0
| 26.0
| 0.1 |
2008-Sep-09 Tue
| 1.56
| 1.58
| 1.5
| 1.5
|
|
| 15.7
| 15.7
| 0.1 |
2008-Sep-08 Mon
| ###
| 1.645
| ###
| 1.55
| 222,320
| 182,858
| 82.1
| 82.1
| ### |
2008-Sep-05 Fri
| ###
| ###
| 1.47
| ###
| 54,451
| 40,021
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| 1.72
| 1.72
| 1.55
| ###
| 3,083,728
| ###
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 1.75
| 1.75
| 1.72
| 1.72
| 550,527
| ###
| ###
| ###
| 0.1 |
2008-Sep-02 Tue
| 1.785
| 1.79
| 1.745
| 1.755
| 58,956
| ###
| 18.8
| 18.8
| 0.1 |
2008-Sep-01 Mon
| 1.76
| 1.785
| 1.74
| 1.755
|
|
| ###
| ###
| 0.1 |
2008-Aug-29 Fri
| 1.7
| 1.775
| 1.7
| 1.76
| 332,656
| 577,989
| ###
| ###
| 0.1 |
2008-Aug-28 Thu
| ###
| 1.72
| ###
| 1.72
|
|
| 69.0
| 69.0
| 0.1 |
2008-Aug-27 Wed
| 1.75
| 1.75
| 1.675
| 1.71
| 131,952
| ###
| 17.3
| 17.3
| 0.1 |
2008-Aug-26 Tue
| 1.745
| 1.75
| 1.73
| 1.75
|
|
| 66.2
| 66.2
| 0.1 |
2008-Aug-25 Mon
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2008-Aug-22 Fri
| ###
| 1.79
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2008-Aug-21 Thu
| ###
| 1.685
| ###
| ###
| 80,351
| ###
| 76.0
| 76.0
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| ###
| 1.685
|
|
| 70.3
| 70.3
| ### |
2008-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| 1.725
| 1.75
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2008-Aug-15 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 86.2
| 86.2
| ### |
2008-Aug-14 Thu
| ###
| 1.7
| ###
| 1.7
| 67,658
| ###
| 89.2
| 89.2
| ### |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
| 100,972
| 0
| 81.3
| 81.3
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2008-Aug-11 Mon
| 1.625
| ###
| ###
| 1.625
|
|
| ###
| ###
| ### |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2008-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2008-Aug-05 Tue
| 1.58
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| 1.58
| ###
| 1.58
| ###
| 6,650
| 5,253
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| ###
| 1.58
| 62,688
| 0
| ###
| ###
| 0.1 |
2008-Jul-31 Thu
| ###
| 1.73
| ###
| ###
| 153,429
| ###
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| 1.54
| ###
| 1.54
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 1.5
| 1.52
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2008-Jul-28 Mon
| 1.45
| 1.49
| 1.45
| 1.49
| 62,653
| ###
| 89.2
| 89.2
| ### |
2008-Jul-25 Fri
| ###
| 1.51
| ###
| 1.49
| 60,644
| 45,786
| 39.7
| 39.7
| ### |
2008-Jul-24 Thu
| 1.43
| 1.51
| 1.425
| 1.45
|
|
| 75.1
| 75.1
| ### |
2008-Jul-23 Wed
| 1.45
| 1.46
| 1.42
| 1.43
|
|
| 20.4
| 20.4
| 0.1 |
2008-Jul-22 Tue
| 1.42
| 1.46
| 1.42
| 1.46
|
|
| ###
| ###
| 0.1 |
2008-Jul-21 Mon
| ###
| 1.47
| ###
| 1.4
|
|
| ###
| ###
| ### |
2008-Jul-18 Fri
| 1.345
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| 1.245
| ###
| 112,323
| 69,921
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| 1.255
| ###
|
|
| 47.3
| 47.3
| 0.0 |
2008-Jul-14 Mon
| ###
| 1.385
| ###
| 1.355
|
|
| ###
| ###
| ### |
2008-Jul-11 Fri
| ###
| ###
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2008-Jul-09 Wed
| 1.325
| ###
| 1.325
| ###
| 58,121
| ###
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 1.355
| ###
| 1.28
| ###
| 138,877
| 88,881
| 35.3
| 35.3
| 0.0 |
2008-Jul-07 Mon
| ###
| 1.425
| ###
| ###
| 56,848
| ###
| 36.8
| 36.8
| 0.0 |
2008-Jul-04 Fri
| 1.4
| 1.425
| 1.375
| 1.375
|
|
| ###
| ###
| 0.1 |
2008-Jul-03 Thu
| 1.475
| 1.475
| 1.375
| 1.45
|
|
| 37.4
| 37.4
| ### |
2008-Jul-02 Wed
| 1.45
| 1.48
| 1.445
| 1.45
| 62,273
| 91,074
| ###
| ###
| ### |
2008-Jul-01 Tue
| 1.48
| 1.48
| 1.375
| 1.42
| 39,578
| ###
| 14.2
| 14.2
| ### |
2008-Jun-30 Mon
| 1.525
| 1.525
| ###
| 1.48
|
|
| ###
| ###
| 0.1 |
2008-Jun-27 Fri
| 1.49
| 1.58
| 1.45
| 1.52
|
|
| 70.7
| 70.7
| 0.1 |
2008-Jun-26 Thu
| 1.5
| 1.59
| 1.45
| 1.59
|
|
| ###
| ###
| ### |
2008-Jun-25 Wed
| ###
| 1.56
| ###
| 1.53
|
|
| 96.5
| 96.5
| ### |
2008-Jun-24 Tue
| 1.42
| 1.44
| 1.355
| 1.42
|
|
| 72.1
| 72.1
| ### |
2008-Jun-23 Mon
| ###
| 1.485
| ###
| 1.42
| 148,484
| 110,249
| ###
| ###
| ### |
2008-Jun-20 Fri
| 1.5
| 1.5
| ###
| 1.445
| 210,852
| ###
| 16.9
| 16.9
| ### |
2008-Jun-19 Thu
| 1.55
| 1.55
| ###
| 1.49
| 211,228
| ###
| 14.6
| 14.6
| ### |
2008-Jun-18 Wed
| 1.58
| 1.58
| 1.52
| 1.52
| 141,241
| 218,923
| 13.2
| 13.2
| 0.1 |
2008-Jun-17 Tue
| ###
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
| 96,721
| 0
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| ###
| ###
| 244,972
| 0
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| 1.58
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| 1.58
| ###
| 1.56
| ###
| 76,459
| ###
| 37.7
| 37.7
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| 1.56
| 1.58
|
|
| ###
| ###
| 0.1 |
2008-Jun-06 Fri
| 1.52
| 1.58
| 1.52
| ###
| 32,586
| ###
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| 1.52
| 1.52
| 210,459
| 159,948
| ###
| ###
| 0.1 |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
| 444,725
| 0
| 73.2
| 73.2
| 0.0 |
2008-Jun-03 Tue
| 1.7
| 1.7
| 1.56
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2008-Jun-02 Mon
| 1.79
| 1.8
| ###
| ###
| 83,348
| ###
| 10.9
| 10.9
| 0.0 |
2008-May-30 Fri
| 1.8
| 1.83
| ###
| 1.83
|
|
| 76.4
| 76.4
| ### |
2008-May-29 Thu
| 1.84
| 1.84
| ###
| 1.84
|
|
| 66.4
| 66.4
| ### |
2008-May-28 Wed
| 1.845
| 1.87
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2008-May-27 Tue
| 1.87
| 1.87
| 1.8
| 1.84
| 43,154
| 79,187
| 26.5
| 26.5
| ### |
2008-May-26 Mon
| 1.86
| 1.87
| 1.8
| 1.8
| 149,954
| ###
| ###
| ###
| 0.1 |
2008-May-23 Fri
| 1.825
| 1.87
| 1.8
| 1.82
|
|
| 37.6
| 37.6
| ### |
2008-May-22 Thu
| ###
| 1.825
| 1.79
| 1.825
| 93,326
| 168,686
| ###
| ###
| ### |
2008-May-21 Wed
| 1.82
| 1.82
| 1.8
| ###
| 145,388
| 263,152
| 28.3
| 28.3
| 0.0 |
2008-May-20 Tue
| 1.8
| 1.86
| ###
| 1.82
| 438,059
| ###
| 78.1
| 78.1
| ### |
2008-May-19 Mon
| 1.84
| 1.84
| ###
| 1.81
| 601,081
| ###
| 24.0
| 24.0
| ### |
2008-May-16 Fri
| 1.84
| 1.84
| 1.8
| 1.8
| 463,773
| ###
| ###
| ###
| 0.1 |
2008-May-15 Thu
| 1.85
| 1.85
| 1.83
| 1.84
|
|
| 29.4
| 29.4
| ### |
2008-May-14 Wed
| 1.85
| 1.875
| ###
| 1.855
|
|
| 67.0
| 67.0
| 0.1 |
2008-May-13 Tue
| 1.89
| ###
| 1.85
| 1.85
| 160,876
| ###
| ###
| ###
| 0.1 |
2008-May-12 Mon
| 1.89
| ###
| 1.84
| 1.845
|
|
| 17.9
| 17.9
| ### |
2008-May-09 Fri
| 1.885
| ###
| 1.8
| 1.8
| 148,640
| 133,776
| 8.8
| 8.8
| 0.1 |
2008-May-08 Thu
| 1.7
| 1.88
| 1.7
| 1.88
| 232,770
| 416,658
| 97.3
| 97.3
| 0.1 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-05 Mon
| 1.7
| 1.72
| ###
| ###
| 20,142
| 17,322
| 13.9
| 13.9
| 0.0 |
2008-May-02 Fri
| 1.7
| 1.79
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2008-May-01 Thu
| 1.73
| 1.76
| ###
| 1.76
|
|
| 77.9
| 77.9
| 0.1 |
2008-Apr-30 Wed
| ###
| 1.75
| ###
| 1.75
|
|
| 94.9
| 94.9
| 0.1 |
2008-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2008-Apr-24 Thu
| 1.77
| 1.77
| ###
| ###
| 238,687
| ###
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| 1.73
| ###
| 1.725
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| 1.855
| 1.855
| 1.72
| 1.785
|
|
| ###
| ###
| 0.1 |
2008-Apr-21 Mon
| 1.86
| 1.86
| 1.71
| 1.855
|
|
| ###
| ###
| 0.1 |
2008-Apr-18 Fri
| 1.83
| 1.985
| 1.83
| 1.86
| 81,382
| ###
| 80.9
| 80.9
| 0.1 |
2008-Apr-17 Thu
| 1.845
| 1.885
| 1.84
| 1.84
|
|
| 36.4
| 36.4
| ### |
2008-Apr-16 Wed
| ###
| ###
| ###
| ###
| 47,178
| 0
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| 1.825
| 1.825
|
|
| 4.7
| 4.7
| ### |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
| 11,922
| 0
| 27.8
| 27.8
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
| 65,870
| 0
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2008-Apr-04 Fri
| 2
| ###
| ###
| ###
| 92,829
| 0
| 64.0
| 64.0
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| 2
| 31,156
| 0
| 15.4
| 15.4
| 0.1 |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2008-Mar-31 Mon
| ###
| 2
| ###
| 2
| 88,773
| 88,773
| 70.9
| 70.9
| 0.1 |
2008-Mar-28 Fri
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| 2
| ###
| 2
| 46,542
| 46,542
| 81.9
| 81.9
| 0.1 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
| 18,947
| 0
| 61.5
| 61.5
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| 1.85
| ###
| 115,822
| ###
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| 1.85
| 1.86
| 1.825
| 1.86
| 48,286
| ###
| ###
| ###
| 0.1 |
2008-Mar-19 Wed
| ###
| 1.885
| 1.81
| 1.885
| 66,488
| ###
| 87.6
| 87.6
| 0.1 |
2008-Mar-18 Tue
| ###
| ###
| 1.8
| 1.885
| 115,179
| ###
| ###
| ###
| 0.1 |
2008-Mar-17 Mon
| ###
| ###
| 1.785
| 1.79
|
|
| 5.6
| 5.6
| 0.1 |
2008-Mar-14 Fri
| 2
| 2
| ###
| 2
| 24,441
| 24,441
| ###
| ###
| 0.1 |
2008-Mar-13 Thu
| ###
| 2
| ###
| 2
| 111,670
| 111,670
| ###
| ###
| 0.1 |
2008-Mar-12 Wed
| ###
| ###
| ###
| ###
| 205,185
| 0
| 38.0
| 38.0
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| 1.85
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2008-Mar-10 Mon
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| 2
| ###
| 2
| ###
| 400,722
| 400,722
| 86.1
| 86.1
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| 2
| ###
| 82,459
| 82,459
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| 2.29
| 2.29
| 2
| ###
| 248,851
| 533,785
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| 2.29
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
| 73,756
| 0
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| ###
| 2.4
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| 2.4
| 2.4
| 2.21
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2008-Feb-22 Fri
| 2.46
| 2.46
| 2.41
| 2.41
| 32,323
| ###
| ###
| ###
| 0.2 |
2008-Feb-21 Thu
| 2.41
| 2.49
| 2.4
| 2.46
|
|
| 82.1
| 82.1
| 0.2 |
2008-Feb-20 Wed
| ###
| 2.41
| ###
| 2.41
|
|
| 92.2
| 92.2
| 0.2 |
2008-Feb-19 Tue
| 2.4
| 2.4
| ###
| ###
| 341,487
| 409,784
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| 2.49
| 2.49
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2008-Feb-15 Fri
| 2.5
| 2.51
| 2.41
| 2.49
| 68,455
| ###
| ###
| ###
| 0.2 |
2008-Feb-14 Thu
| 2.46
| 2.5
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2008-Feb-13 Wed
| 2.49
| 2.5
| 2.41
| 2.49
|
|
| 74.0
| 74.0
| 0.2 |
2008-Feb-12 Tue
| 2.55
| 2.58
| 2.41
| 2.5
|
|
| 27.0
| 27.0
| 0.2 |
2008-Feb-11 Mon
| 2.55
| 2.57
| 2.49
| 2.55
|
|
| 81.6
| 81.6
| 0.2 |
2008-Feb-08 Fri
| 2.59
| 2.59
| 2.55
| 2.55
| 204,641
| 525,927
| ###
| ###
| 0.2 |
2008-Feb-07 Thu
| ###
| 2.59
| ###
| 2.55
| 277,379
| ###
| ###
| ###
| 0.2 |
2008-Feb-06 Wed
| 2.41
| 2.41
| 2.26
| 2.4
| 144,025
| ###
| 40.9
| 40.9
| ### |
2008-Feb-05 Tue
| 2.44
| 2.47
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2008-Feb-04 Mon
| ###
| 2.44
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2008-Feb-01 Fri
| ###
| ###
| 2.28
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2008-Jan-31 Thu
| 2.29
| ###
| 2.25
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2008-Jan-30 Wed
| 2.28
| ###
| 2.28
| 2.29
| 149,146
| 170,026
| ###
| ###
| ### |
2008-Jan-29 Tue
| 2.29
| 2.29
| 2.2
| 2.26
|
|
| ###
| ###
| ### |
2008-Jan-25 Fri
| 2.2
| ###
| 2.2
| 2.29
| 169,148
| ###
| 72.1
| 72.1
| ### |
2008-Jan-24 Thu
| ###
| 2.22
| ###
| 2.2
|
|
| 76.0
| 76.0
| 0.2 |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| 1.925
| ###
| 271,384
| ###
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 2.2
| 2.25
| ###
| 2.25
|
|
| 91.0
| 91.0
| ### |
2008-Jan-18 Fri
| 2.29
| ###
| ###
| ###
| 129,243
| 0
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
| 100,871
| 0
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| 2.49
| ###
| 2.4
| 298,524
| ###
| 87.2
| 87.2
| ### |
2008-Jan-14 Mon
| 2.27
| ###
| 2.23
| ###
| 128,986
| ###
| 88.2
| 88.2
| 0.0 |
2008-Jan-11 Fri
| 2.23
| 2.28
| 2.2
| 2.27
|
|
| ###
| ###
| 0.2 |
2008-Jan-10 Thu
| ###
| 2.25
| ###
| 2.23
| 125,426
| ###
| ###
| ###
| ### |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2008-Jan-08 Tue
| 2.21
| 2.21
| ###
| 2.21
| 101,753
| ###
| ###
| ###
| 0.2 |
2008-Jan-07 Mon
| 2.21
| 2.25
| ###
| 2.24
|
|
| 84.4
| 84.4
| ### |
2008-Jan-04 Fri
| 2.23
| ###
| 2.23
| 2.28
| 139,647
| ###
| ###
| ###
| 0.2 |
2008-Jan-03 Thu
| ###
| 2.24
| ###
| 2.24
| 214,826
| ###
| 89.5
| 89.5
| ### |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
| 4,788
| 0
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
| 235,443
| 0
| 77.8
| 77.8
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| 2
|
|
| 36.9
| 36.9
| 0.1 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| 59.3
| 59.3
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
| 94,040
| 0
| 92.1
| 92.1
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 59,584
| 0
| 91.6
| 91.6
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2007-Dec-11 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| 87.0
| 87.0
| 0.2 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
| 264,150
| 0
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
| 266,654
| 0
| 66.2
| 66.2
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| 2
| 2
|
|
| 12.4
| 12.4
| 0.1 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
| 216,482
| 0
| 80.1
| 80.1
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
| 139,884
| 0
| 91.1
| 91.1
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
| 455,280
| 0
| 96.0
| 96.0
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| 1.885
| ###
| 135,188
| ###
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| 1.8
| 1.975
| 1.77
| 1.975
| 541,648
| ###
| ###
| ###
| ### |
2007-Nov-16 Fri
| 1.8
| 1.8
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Nov-15 Thu
| 1.78
| 1.82
| 1.75
| 1.8
|
|
| 76.6
| 76.6
| 0.1 |
2007-Nov-14 Wed
| 1.755
| 1.78
| 1.745
| 1.78
|
|
| 76.6
| 76.6
| 0.1 |
2007-Nov-13 Tue
| 1.71
| 1.72
| 1.7
| 1.72
| 59,775
| ###
| 71.6
| 71.6
| 0.1 |
2007-Nov-12 Mon
| ###
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 1.75
| 1.75
| 1.7
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| 1.75
| 1.77
| 1.73
| 1.75
| 90,950
| ###
| ###
| ###
| 0.1 |
2007-Nov-07 Wed
| 1.73
| 1.755
| 1.72
| 1.755
|
|
| ###
| ###
| 0.1 |
2007-Nov-06 Tue
| 1.7
| 1.73
| 1.7
| 1.73
| 119,658
| ###
| 81.9
| 81.9
| ### |
2007-Nov-05 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
| 107,884
| 0
| 66.2
| 66.2
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
| 142,021
| 0
| 74.5
| 74.5
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 70,576
| 0
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 1.7
| 1.7
| ###
| ###
| 223,876
| ###
| 27.8
| 27.8
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2007-Oct-26 Fri
| 1.645
| ###
| ###
| ###
| 165,153
| 0
| 76.6
| 76.6
| 0.0 |
2007-Oct-25 Thu
| 1.745
| 1.745
| 1.645
| 1.645
|
|
| 4.3
| 4.3
| 0.1 |
2007-Oct-24 Wed
| 1.75
| 1.75
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2007-Oct-23 Tue
| 1.75
| 1.775
| 1.72
| 1.745
| 98,784
| 172,625
| 28.2
| 28.2
| 0.1 |
2007-Oct-22 Mon
| 1.72
| 1.775
| 1.7
| 1.7
|
|
| 30.1
| 30.1
| ### |
2007-Oct-19 Fri
| 1.8
| 1.8
| ###
| 1.76
|
|
| 16.9
| 16.9
| 0.1 |
2007-Oct-18 Thu
| 1.8
| 1.8
| 1.76
| 1.8
| 134,658
| ###
| ###
| ###
| 0.1 |
2007-Oct-17 Wed
| 1.79
| 1.8
| 1.75
| 1.8
| 63,373
| 112,487
| ###
| ###
| 0.1 |
2007-Oct-16 Tue
| 1.77
| 1.79
| 1.72
| 1.78
|
|
| 71.6
| 71.6
| 0.1 |
2007-Oct-15 Mon
| 1.75
| 1.82
| 1.73
| 1.8
| 129,789
| 230,375
| 88.8
| 88.8
| 0.1 |
2007-Oct-12 Fri
| 1.7
| 1.75
| 1.7
| 1.75
| 126,576
| 218,343
| ###
| ###
| 0.1 |
2007-Oct-11 Thu
| 1.7
| 1.71
| 1.7
| 1.71
|
|
| 65.2
| 65.2
| 0.1 |
2007-Oct-10 Wed
| 1.7
| ###
| ###
| 1.7
| 209,370
| 0
| ###
| ###
| ### |
2007-Oct-09 Tue
| ###
| 1.72
| 1.7
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| 1.7
| ###
| 95,843
| ###
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| ###
| 1.74
| 1.7
| 1.7
| 136,549
| ###
| 23.3
| 23.3
| ### |
2007-Oct-04 Thu
| ###
| 1.71
| 1.7
| 1.71
| 67,259
| 114,676
| 74.2
| 74.2
| 0.1 |
2007-Oct-03 Wed
| 1.72
| 1.745
| 1.7
| ###
| 224,570
| 386,821
| 32.5
| 32.5
| 0.0 |
2007-Oct-02 Tue
| ###
| 1.72
| ###
| 1.72
|
|
| 77.5
| 77.5
| 0.1 |
2007-Oct-01 Mon
| 1.72
| 1.72
| 1.7
| ###
| 52,757
| ###
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 1.725
| 1.745
| 1.7
| 1.745
|
|
| 70.3
| 70.3
| 0.1 |
2007-Sep-27 Thu
| 1.71
| ###
| 1.7
| 1.73
| 194,649
| 165,451
| 73.0
| 73.0
| ### |
2007-Sep-26 Wed
| ###
| 1.73
| ###
| 1.7
|
|
| 28.2
| 28.2
| ### |
2007-Sep-25 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| 1.73
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2007-Sep-20 Thu
| 1.73
| 1.73
| ###
| ###
| 91,954
| 79,540
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 1.73
| ###
| 1.7
| 1.73
|
|
| 68.0
| 68.0
| ### |
2007-Sep-18 Tue
| 1.7
| 1.74
| ###
| 1.74
| 143,320
| 124,688
| ###
| ###
| 0.1 |
2007-Sep-17 Mon
| ###
| 1.71
| ###
| ###
| 170,040
| 145,384
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| ###
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| 1.56
| ###
| 1,600,352
| 1,248,274
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| 1.555
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2007-Sep-11 Tue
| 1.59
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| 1.545
| 1.58
|
|
| ###
| ###
| 0.1 |
2007-Sep-07 Fri
| 1.685
| 1.685
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| 1.685
| 79,945
| 0
| ###
| ###
| ### |
2007-Sep-05 Wed
| ###
| ###
| ###
| 1.655
| 137,354
| 0
| 32.3
| 32.3
| 0.1 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 54.5
| 54.5
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| ###
| ###
| 66,653
| 0
| 81.8
| 81.8
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| 1.7
| 1.71
| 1.655
| ###
| 43,350
| ###
| 26.9
| 26.9
| 0.0 |
2007-Aug-27 Mon
| 1.73
| 1.75
| 1.7
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2007-Aug-24 Fri
| ###
| 1.72
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2007-Aug-23 Thu
| ###
| 1.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2007-Aug-21 Tue
| 1.645
| ###
| 1.555
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2007-Aug-20 Mon
| ###
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 1.555
| ###
| 1.555
| ###
| 291,142
| ###
| 91.0
| 91.0
| 0.0 |
2007-Aug-16 Thu
| 1.645
| 1.645
| 1.325
| 1.55
| 300,674
| ###
| ###
| ###
| ### |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
| 123,949
| 0
| 92.9
| 92.9
| 0.0 |
2007-Aug-14 Tue
| 1.73
| 1.73
| ###
| 1.675
|
|
| 23.8
| 23.8
| ### |
2007-Aug-13 Mon
| 1.73
| 1.73
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2007-Aug-10 Fri
| ###
| 1.72
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 1.74
| 1.8
| 1.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| 1.755
| 1.79
| 1.71
| 1.74
| 83,829
| ###
| 23.6
| 23.6
| 0.1 |
2007-Aug-07 Tue
| 1.8
| 1.8
| 1.75
| 1.76
| 74,124
| 131,570
| ###
| ###
| 0.1 |
2007-Aug-06 Mon
| 1.8
| 1.8
| 1.72
| 1.75
|
|
| 30.2
| 30.2
| 0.1 |
2007-Aug-03 Fri
| 1.8
| 1.84
| 1.785
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| 1.78
| 1.78
| 1.73
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| 1.87
| 1.87
| 1.72
| 1.845
|
|
| ###
| ###
| ### |
2007-Jul-31 Tue
| 1.77
| 1.875
| 1.77
| 1.87
|
|
| ###
| ###
| ### |
2007-Jul-30 Mon
| 1.745
| 1.76
| 1.72
| 1.725
|
|
| 22.8
| 22.8
| ### |
2007-Jul-27 Fri
| 1.79
| 1.79
| 1.72
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2007-Jul-26 Thu
| ###
| 1.88
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2007-Jul-25 Wed
| 1.87
| ###
| ###
| 1.88
|
|
| ###
| ###
| 0.1 |
2007-Jul-24 Tue
| 1.89
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| 1.87
| ###
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2007-Jul-20 Fri
| ###
| ###
| 1.85
| 1.87
| 247,525
| ###
| ###
| ###
| ### |
2007-Jul-19 Thu
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| 1.89
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 203,181
| 0
| 11.2
| 11.2
| 0.0 |
2007-Jul-16 Mon
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2007-Jul-12 Thu
| 1.87
| ###
| 1.87
| 1.89
| 245,185
| 229,247
| ###
| ###
| ### |
2007-Jul-11 Wed
| ###
| ###
| 1.8
| 1.85
| 264,679
| ###
| ###
| ###
| 0.1 |
2007-Jul-10 Tue
| 1.87
| 1.87
| ###
| ###
| 65,986
| ###
| 39.6
| 39.6
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| 1.825
| 1.87
| 57,055
| ###
| 25.0
| 25.0
| ### |
2007-Jul-06 Fri
| 1.89
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| 1.85
| 1.85
|
|
| 8.0
| 8.0
| 0.1 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| 1.89
| ###
| 193,787
| 183,128
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2007-Jun-29 Fri
| 1.825
| ###
| 1.825
| ###
| 362,124
| ###
| 85.6
| 85.6
| 0.0 |
2007-Jun-28 Thu
| 1.785
| 1.855
| 1.755
| 1.81
| 150,371
| ###
| 73.4
| 73.4
| ### |
2007-Jun-27 Wed
| 1.73
| 1.785
| 1.73
| 1.785
| 194,841
| ###
| 91.1
| 91.1
| 0.1 |
2007-Jun-26 Tue
| 1.75
| 1.78
| 1.73
| 1.73
| 130,549
| ###
| ###
| ###
| ### |
2007-Jun-25 Mon
| 1.78
| 1.8
| ###
| 1.76
|
|
| 33.0
| 33.0
| 0.1 |
2007-Jun-22 Fri
| 1.75
| 1.81
| 1.7
| 1.8
|
|
| 83.4
| 83.4
| 0.1 |
2007-Jun-21 Thu
| ###
| ###
| 1.72
| 1.77
|
|
| ###
| ###
| ### |
2007-Jun-20 Wed
| 1.73
| 1.82
| 1.73
| 1.785
|
|
| ###
| ###
| 0.1 |
2007-Jun-19 Tue
| 1.7
| ###
| ###
| 1.7
|
|
| ###
| ###
| ### |
2007-Jun-18 Mon
| 1.855
| 1.86
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2007-Jun-15 Fri
| 1.885
| ###
| 1.8
| 1.82
| 1,621,026
| 1,458,923
| 10.5
| 10.5
| ### |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
| 248,145
| 0
| 10.1
| 10.1
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
| 102,841
| 0
| 31.0
| 31.0
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
| 209,277
| 0
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| 2
| ###
| 329,856
| 329,856
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2007-Jun-05 Tue
| ###
| 2.23
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
| 611,671
| 0
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| 2.29
| 2.4
| 2.29
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2007-May-31 Thu
| 2.21
| 2.26
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
2007-May-30 Wed
| ###
| ###
| ###
| 2.21
| 482,224
| 0
| 84.9
| 84.9
| 0.2 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| ###
| 1.945
| 1.985
| 301,087
| ###
| ###
| ###
| ### |
2007-May-24 Thu
| 1.89
| ###
| 1.89
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2007-May-23 Wed
| 1.89
| ###
| 1.89
| ###
| 176,286
| ###
| ###
| ###
| 0.0 |
2007-May-22 Tue
| ###
| 1.89
| 1.85
| 1.89
| 268,557
| ###
| ###
| ###
| ### |
2007-May-21 Mon
| 1.87
| 1.88
| 1.8
| ###
| 201,720
| ###
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| ###
| 1.81
| 1.87
| 114,772
| ###
| 23.9
| 23.9
| ### |
2007-May-17 Thu
| ###
| ###
| ###
| ###
| 1,045,184
| 0
| 29.7
| 29.7
| 0.0 |
2007-May-16 Wed
| 1.8
| ###
| 1.8
| 1.88
|
|
| 91.7
| 91.7
| 0.1 |
2007-May-15 Tue
| 1.88
| 1.88
| 1.7
| 1.7
| 349,389
| ###
| ###
| ###
| ### |
2007-May-14 Mon
| 1.73
| ###
| 1.73
| 1.885
| 747,545
| 646,626
| ###
| ###
| 0.1 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2007-May-10 Thu
| ###
| 1.7
| 1.59
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2007-May-09 Wed
| 1.57
| ###
| 1.545
| 1.545
|
|
| 21.4
| 21.4
| ### |
2007-May-08 Tue
| ###
| ###
| 1.55
| 1.57
|
|
| 26.3
| 26.3
| 0.1 |
2007-May-07 Mon
| 1.54
| ###
| 1.54
| 1.59
| 414,374
| ###
| ###
| ###
| ### |
2007-May-04 Fri
| 1.5
| ###
| 1.48
| ###
| 795,085
| ###
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| 1.475
| ###
| 1.45
| 595,885
| ###
| ###
| ###
| ### |
2007-May-02 Wed
| ###
| ###
| ###
| ###
| 109,027
| 0
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| 1.29
| ###
| 113,342
| ###
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| 1.24
| 1.29
| 1.24
| 1.28
| 143,088
| ###
| ###
| ###
| ### |
2007-Apr-24 Tue
| 1.27
| 1.275
| 1.2
| 1.24
| 174,159
| 215,521
| 17.7
| 17.7
| 0.1 |
2007-Apr-23 Mon
| 1.29
| ###
| 1.25
| 1.28
| 247,843
| ###
| 34.0
| 34.0
| ### |
2007-Apr-20 Fri
| 1.27
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| 1.285
| 1.29
| 1.25
| 1.27
| 114,453
| 145,355
| ###
| ###
| ### |
2007-Apr-18 Wed
| ###
| ###
| ###
| 1.285
|
|
| 80.5
| 80.5
| ### |
2007-Apr-17 Tue
| ###
| ###
| 1.26
| 1.28
| 200,573
| ###
| ###
| ###
| ### |
2007-Apr-16 Mon
| 1.255
| 1.325
| 1.25
| ###
| 192,277
| 247,556
| 89.5
| 89.5
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| 1.22
| ###
| 141,428
| 86,271
| 84.9
| 84.9
| 0.0 |
2007-Apr-12 Thu
| 1.25
| 1.25
| 1.225
| 1.24
| 365,886
| 452,783
| 26.5
| 26.5
| 0.1 |
2007-Apr-11 Wed
| ###
| ###
| 1.25
| 1.275
|
|
| ###
| ###
| ### |
2007-Apr-10 Tue
| 1.28
| 1.28
| 1.25
| 1.275
|
|
| ###
| ###
| ### |
2007-Apr-05 Thu
| 1.25
| 1.275
| 1.24
| 1.27
|
|
| 81.2
| 81.2
| ### |
2007-Apr-04 Wed
| ###
| ###
| 1.25
| 1.28
|
|
| 15.7
| 15.7
| ### |
2007-Apr-03 Tue
| 1.325
| ###
| 1.325
| 1.325
|
|
| ###
| ###
| 0.1 |
2007-Apr-02 Mon
| 1.24
| ###
| 1.24
| ###
| 698,977
| ###
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| 1.155
| ###
| 1.155
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| 1.145
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2007-Mar-28 Wed
| 1.125
| ###
| 1.125
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| 1.125
|
|
| ###
| ###
| ### |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| 1.145
| ###
| 1.145
| 1.155
|
|
| ###
| ###
| 0.1 |
2007-Mar-22 Thu
| ###
| ###
| ###
| 1.145
| 148,651
| 0
| 31.7
| 31.7
| ### |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
| 245,678
| 0
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2007-Mar-19 Mon
| ###
| 1.2
| ###
| ###
| 605,624
| 363,374
| 23.1
| 23.1
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2007-Mar-15 Thu
| 1.225
| 1.24
| ###
| ###
| 222,389
| 137,881
| 71.5
| 71.5
| 0.0 |
2007-Mar-14 Wed
| 1.28
| 1.28
| 1.21
| 1.24
| 247,129
| 307,675
| ###
| ###
| 0.1 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
| 236,442
| 0
| 6.3
| 6.3
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2007-Mar-06 Tue
| 1.455
| 1.46
| 1.27
| ###
| 467,523
| ###
| 2.1
| 2.1
| 0.0 |
2007-Mar-05 Mon
| ###
| 1.48
| ###
| ###
| 213,171
| 157,746
| 88.7
| 88.7
| 0.0 |
2007-Mar-02 Fri
| 1.47
| 1.5
| 1.43
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2007-Mar-01 Thu
| 1.375
| ###
| 1.375
| ###
| 458,953
| ###
| 95.5
| 95.5
| 0.0 |
2007-Feb-28 Wed
| 1.25
| 1.385
| 1.24
| ###
| 669,088
| 878,178
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| 1.5
| ###
| 1.45
|
|
| 79.3
| 79.3
| ### |
2007-Feb-26 Mon
| ###
| 1.44
| ###
| ###
| 533,281
| ###
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| 1.355
|
|
| 34.5
| 34.5
| ### |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
| 247,552
| 0
| 26.1
| 26.1
| 0.0 |
2007-Feb-21 Wed
| 1.4
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| 1.325
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2007-Feb-19 Mon
| ###
| 1.27
| 1.26
| 1.27
| 161,358
| ###
| ###
| ###
| ### |
2007-Feb-16 Fri
| 1.22
| 1.27
| 1.22
| 1.25
|
|
| ###
| ###
| ### |
2007-Feb-15 Thu
| 1.23
| ###
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2007-Feb-14 Wed
| 1.185
| 1.245
| ###
| 1.245
|
|
| ###
| ###
| 0.1 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| 1.255
| 1.255
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2007-Feb-09 Fri
| ###
| ###
| 1.25
| 1.255
| 460,743
| ###
| 2.4
| 2.4
| ### |
2007-Feb-08 Thu
| 1.21
| ###
| 1.21
| ###
| 765,843
| ###
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| 1.2
| 1.22
| ###
| 1.21
|
|
| 77.2
| 77.2
| ### |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
| 619,588
| 0
| 77.4
| 77.4
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
| 883,788
| 0
| 96.5
| 96.5
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| 0.955
|
|
| ###
| ###
| 0.1 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 70,471
| 0
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| 1
| ###
| 0.975
| 685,429
| ###
| ###
| ###
| ### |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 219,078
| 0
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| ###
| 0.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 289,242
| 0
| 63.9
| 63.9
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Jan-17 Wed
| 0.89
| ###
| 0.89
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| 0.88
| 0.89
|
|
| ###
| ###
| ### |
2007-Jan-15 Mon
| 0.875
| ###
| 0.87
| 0.89
|
|
| 79.5
| 79.5
| ### |
2007-Jan-12 Fri
| ###
| ###
| 0.85
| 0.86
|
|
| 23.5
| 23.5
| ### |
2007-Jan-11 Thu
| 0.825
| ###
| 0.825
| ###
| 126,440
| 52,156
| 93.5
| 93.5
| 0.0 |
2007-Jan-10 Wed
| 0.83
| 0.84
| 0.825
| 0.825
|
|
| 40.5
| 40.5
| 0.1 |
2007-Jan-09 Tue
| 0.84
| 0.85
| 0.825
| 0.825
| 337,071
| ###
| ###
| ###
| 0.1 |
2007-Jan-08 Mon
| 0.88
| 0.88
| 0.825
| 0.85
|
|
| 14.4
| 14.4
| ### |
2007-Jan-05 Fri
| 0.885
| ###
| 0.88
| 0.885
|
|
| 69.0
| 69.0
| ### |
2007-Jan-04 Thu
| 0.885
| 0.885
| 0.885
| 0.885
|
|
| ###
| ###
| ### |
2007-Jan-03 Wed
| ###
| ###
| 0.885
| 0.885
|
|
| 18.9
| 18.9
| ### |
2007-Jan-02 Tue
| ###
| ###
| 0.89
| 0.89
|
|
| 21.7
| 21.7
| ### |
2006-Dec-29 Fri
| 0.89
| 0.89
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
| 86,684
| 0
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| 0.885
| ###
| 134,380
| ###
| 82.3
| 82.3
| 0.0 |
2006-Dec-20 Wed
| 0.88
| ###
| 0.88
| ###
| 108,058
| 47,545
| 85.5
| 85.5
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| 0.855
| 0.86
| 62,948
| ###
| ###
| ###
| ### |
2006-Dec-18 Mon
| 0.89
| 0.89
| 0.86
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Dec-15 Fri
| ###
| ###
| 0.845
| 0.88
|
|
| 15.8
| 15.8
| 0.1 |
2006-Dec-14 Thu
| ###
| ###
| 0.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 0.89
| ###
| 0.89
| ###
| 128,344
| ###
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| 0.89
| ###
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| 0.89
| ###
| 234,476
| 104,341
| 67.3
| 67.3
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| 0.885
| ###
| 131,852
| 58,344
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| 0.89
| ###
| 71,927
| ###
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| 0.89
| ###
| 249,773
| 111,148
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| 0.88
| ###
| 0.88
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2006-Dec-04 Mon
| 0.88
| 0.89
| 0.85
| 0.88
|
|
| 68.4
| 68.4
| 0.1 |
2006-Dec-01 Fri
| 0.88
| 0.88
| 0.86
| 0.88
|
|
| 72.1
| 72.1
| 0.1 |
2006-Nov-30 Thu
| 0.86
| 0.885
| 0.86
| 0.885
| 143,883
| ###
| ###
| ###
| ### |
2006-Nov-29 Wed
| 0.88
| ###
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2006-Nov-28 Tue
| 0.88
| 0.88
| 0.855
| 0.87
| 490,358
| 425,385
| 28.1
| 28.1
| 0.1 |
2006-Nov-27 Mon
| ###
| ###
| 0.875
| 0.875
|
|
| 2.7
| 2.7
| 0.1 |
2006-Nov-24 Fri
| ###
| 0.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| 0.945
| 82,379
| 0
| ###
| ###
| 0.1 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
| 63,285
| 0
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| ###
| 0.955
| ###
| ###
| 142,271
| ###
| 74.0
| 74.0
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
| 139,727
| 0
| 20.5
| 20.5
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
| 367,541
| 0
| 69.3
| 69.3
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
| 15,089
| 0
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
| 201,182
| 0
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| ###
| 0.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| ###
| 1.025
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
| 327,981
| 0
| 60.9
| 60.9
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
| 444,987
| 0
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| 0.945
| ###
| 0.945
| 427,572
| 202,027
| ###
| ###
| 0.1 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
| 1,138,083
| 0
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| 0.88
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Nov-02 Thu
| ###
| ###
| 0.88
| 0.88
|
|
| 17.0
| 17.0
| 0.1 |
2006-Nov-01 Wed
| ###
| ###
| 0.88
| 0.88
| 163,180
| ###
| ###
| ###
| 0.1 |
2006-Oct-31 Tue
| 0.855
| ###
| 0.85
| ###
| 1,444,550
| ###
| 95.3
| 95.3
| 0.0 |
2006-Oct-30 Mon
| 0.85
| 0.86
| 0.85
| 0.855
|
|
| 69.3
| 69.3
| ### |
2006-Oct-27 Fri
| 0.86
| ###
| 0.85
| 0.855
| 197,651
| ###
| 31.1
| 31.1
| ### |
2006-Oct-26 Thu
| ###
| 0.87
| 0.85
| 0.855
|
|
| 22.7
| 22.7
| ### |
2006-Oct-25 Wed
| 0.88
| 0.88
| 0.87
| 0.87
| 136,226
| ###
| ###
| ###
| 0.1 |
2006-Oct-24 Tue
| 0.89
| ###
| 0.86
| 0.89
|
|
| 73.7
| 73.7
| ### |
2006-Oct-23 Mon
| 0.86
| ###
| 0.84
| 0.875
| 689,085
| ###
| 83.4
| 83.4
| 0.1 |
2006-Oct-20 Fri
| ###
| 0.87
| ###
| 0.86
|
|
| 93.3
| 93.3
| ### |
2006-Oct-19 Thu
| 0.85
| 0.85
| ###
| ###
| 231,124
| 98,227
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| 0.84
| 0.79
| 0.84
|
|
| 94.4
| 94.4
| ### |
2006-Oct-17 Tue
| ###
| 0.8
| 0.77
| 0.77
|
|
| 12.4
| 12.4
| 0.1 |
2006-Oct-16 Mon
| 0.855
| 0.855
| 0.75
| 0.775
| 454,575
| ###
| ###
| ###
| 0.1 |
2006-Oct-13 Fri
| 0.83
| ###
| 0.83
| ###
| 763,071
| 316,674
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| 0.86
| 0.86
| 0.825
| 0.84
| 226,784
| ###
| 13.0
| 13.0
| ### |
2006-Oct-11 Wed
| 0.88
| 0.885
| 0.85
| 0.86
| 634,089
| 550,072
| ###
| ###
| ### |
2006-Oct-10 Tue
| 0.85
| ###
| 0.825
| 0.87
| 4,045,246
| ###
| 83.3
| 83.3
| 0.1 |
2006-Oct-09 Mon
| 0.7
| 0.83
| 0.685
| 0.83
|
|
| 99.3
| 99.3
| ### |
2006-Oct-06 Fri
| 0.7
| 0.7
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2006-Oct-05 Thu
| 0.7
| 0.71
| ###
| 0.7
| 175,674
| ###
| 63.5
| 63.5
| ### |
2006-Oct-04 Wed
| ###
| 0.73
| ###
| 0.7
|
|
| ###
| ###
| ### |
2006-Oct-03 Tue
| 0.72
| 0.72
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| 0.71
|
|
| 89.2
| 89.2
| ### |
2006-Sep-29 Fri
| 0.71
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| 0.72
| ###
| 0.71
| 0.71
| 145,189
| 51,542
| ###
| ###
| ### |
2006-Sep-27 Wed
| ###
| 0.745
| 0.71
| 0.725
|
|
| 14.4
| 14.4
| ### |
2006-Sep-26 Tue
| 0.72
| 0.76
| 0.72
| 0.73
| 683,474
| 505,770
| 83.3
| 83.3
| 0.1 |
2006-Sep-25 Mon
| 0.74
| 0.76
| 0.72
| 0.72
| 592,147
| 438,188
| ###
| ###
| ### |
2006-Sep-22 Fri
| 0.74
| 0.755
| 0.72
| 0.73
|
|
| 18.3
| 18.3
| 0.1 |
2006-Sep-21 Thu
| ###
| 0.78
| ###
| 0.75
| 3,695,629
| ###
| 95.2
| 95.2
| ### |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2006-Sep-19 Tue
| 0.7
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2006-Sep-18 Mon
| 0.685
| 0.7
| ###
| 0.7
|
|
| 86.6
| 86.6
| ### |
2006-Sep-15 Fri
| ###
| 0.7
| ###
| ###
| 1,768,225
| 618,878
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| ###
| 0.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| 0.625
| 197,546
| 0
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 0.645
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2006-Sep-08 Fri
| ###
| 0.645
| ###
| 0.645
|
|
| 82.4
| 82.4
| ### |
2006-Sep-07 Thu
| 0.645
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| ###
| 0.655
| ###
| 0.645
| 157,642
| 51,627
| 28.9
| 28.9
| ### |
2006-Sep-05 Tue
| 0.645
| ###
| 0.645
| 0.655
| 325,241
| ###
| ###
| ###
| ### |
2006-Sep-04 Mon
| ###
| 0.645
| ###
| 0.645
| 218,752
| 70,547
| ###
| ###
| ### |
2006-Sep-01 Fri
| 0.625
| 0.645
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2006-Aug-31 Thu
| ###
| 0.645
| 0.625
| 0.625
|
|
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| 0.625
| 0.625
| 209,075
| ###
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| 0.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2006-Aug-24 Thu
| 0.655
| 0.655
| 0.645
| 0.645
|
|
| ###
| ###
| ### |
2006-Aug-23 Wed
| ###
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| 0.675
| 0.675
| ###
| ###
| 145,179
| ###
| 13.8
| 13.8
| 0.0 |
2006-Aug-21 Mon
| 0.685
| ###
| 0.675
| 0.675
| 280,744
| 94,751
| 18.9
| 18.9
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2006-Aug-17 Thu
| 0.7
| 0.7
| ###
| ###
| 117,147
| ###
| 16.0
| 16.0
| 0.0 |
2006-Aug-16 Wed
| 0.7
| 0.7
| ###
| ###
| 149,752
| ###
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 0.71
| 0.71
| ###
| 0.7
| 139,725
| ###
| 28.8
| 28.8
| ### |
2006-Aug-14 Mon
| ###
| 0.71
| ###
| 0.7
| 146,640
| 52,057
| ###
| ###
| ### |
2006-Aug-11 Fri
| ###
| ###
| 0.675
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2006-Aug-10 Thu
| ###
| 0.7
| ###
| ###
| 312,983
| 109,544
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| 0.685
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2006-Aug-08 Tue
| 0.72
| 0.725
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
| 943,986
| 0
| 95.4
| 95.4
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| 0.685
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| 0.685
|
|
| 33.3
| 33.3
| 0.0 |
2006-Aug-01 Tue
| 0.72
| 0.72
| ###
| ###
| 897,953
| ###
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| 0.725
| 0.725
| ###
| 0.725
|
|
| ###
| ###
| ### |
2006-Jul-28 Fri
| 0.73
| 0.73
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Jul-27 Thu
| 0.73
| 0.745
| 0.725
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Jul-26 Wed
| 0.73
| ###
| ###
| 0.73
| 229,556
| 0
| ###
| ###
| 0.1 |
2006-Jul-25 Tue
| 0.73
| ###
| 0.72
| 0.73
|
|
| 70.2
| 70.2
| 0.1 |
2006-Jul-24 Mon
| 0.745
| 0.745
| 0.72
| 0.73
|
|
| 20.6
| 20.6
| 0.1 |
2006-Jul-21 Fri
| 0.72
| 0.755
| 0.72
| 0.75
|
|
| 94.1
| 94.1
| ### |
2006-Jul-20 Thu
| 0.72
| 0.73
| 0.71
| 0.71
| 351,426
| 253,026
| ###
| ###
| ### |
2006-Jul-19 Wed
| 0.7
| 0.71
| 0.7
| 0.7
|
|
| 75.6
| 75.6
| ### |
2006-Jul-18 Tue
| ###
| 0.71
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2006-Jul-17 Mon
| 0.71
| 0.71
| ###
| 0.7
| 885,042
| 314,189
| 28.5
| 28.5
| ### |
2006-Jul-14 Fri
| 0.685
| 0.72
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| 0.74
| 0.74
| 0.7
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2006-Jul-12 Wed
| 0.72
| 0.76
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Jul-11 Tue
| 0.725
| 0.73
| 0.71
| 0.72
|
|
| 32.2
| 32.2
| ### |
2006-Jul-10 Mon
| 0.71
| 0.74
| 0.71
| 0.72
| 683,478
| 495,521
| 80.0
| 80.0
| ### |
2006-Jul-07 Fri
| ###
| 0.72
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2006-Jul-06 Thu
| 0.7
| ###
| 0.7
| 0.7
| 1,846,845
| ###
| 60.9
| 60.9
| ### |
2006-Jul-05 Wed
| 0.675
| ###
| 0.675
| 0.7
|
|
| ###
| ###
| ### |
2006-Jul-04 Tue
| 0.7
| 0.7
| ###
| ###
| 1,993,854
| 697,848
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| 0.7
| 0.645
| ###
| 2,624,041
| ###
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| 0.655
| ###
| ###
| ###
| 3,029,226
| 0
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| 0.59
| 0.625
| 0.59
| ###
| 3,595,859
| 2,184,484
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| 0.655
| 0.58
| 0.585
| 5,222,179
| ###
| ###
| ###
| ### |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
| 3,104,673
| 0
| 4.6
| 4.6
| 0.0 |
2006-Jun-23 Fri
| 0.73
| 0.73
| ###
| 0.675
|
|
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| 0.74
| 0.775
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2006-Jun-21 Wed
| ###
| 0.75
| ###
| 0.73
| 5,405,783
| ###
| 90.6
| 90.6
| 0.1 |
2006-Jun-20 Tue
| ###
| ###
| ###
| 0.675
| 6,657,824
| 0
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
| 3,846,352
| 0
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| 0.585
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| 0.585
| 2,983,027
| 0
| ###
| ###
| ### |
2006-Jun-13 Tue
| ###
| ###
| 0.645
| 0.645
| 1,894,984
| ###
| ###
| ###
| ### |
2006-Jun-09 Fri
| ###
| 0.76
| ###
| 0.7
| 1,962,086
| ###
| ###
| ###
| ### |
2006-Jun-08 Thu
| 0.785
| 0.79
| 0.73
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| 0.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| 0.82
| ###
| ###
| 2,114,675
| ###
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| 0.82
| ###
| 0.82
| 0.82
|
|
| 68.6
| 68.6
| 0.1 |
2006-Jun-02 Fri
| 0.85
| 0.86
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2006-Jun-01 Thu
| ###
| ###
| 0.84
| 0.845
| 6,762,329
| 2,840,178
| ###
| ###
| ### |
2006-May-31 Wed
| ###
| ###
| 0.855
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2006-May-29 Mon
| 0.7
| ###
| ###
| 0.85
|
|
| 99.6
| 99.6
| ### |
2006-May-26 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-19 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-16 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-15 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-12 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-11 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-10 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-09 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-08 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-03 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-02 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-01 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Apr-13 Thu
| 1.79
| 1.79
| ###
| ###
| 194,252
| 173,855
| 3.6
| 3.6
| 0.0 |
2006-Apr-11 Tue
| 1.81
| 1.86
| 1.81
| 1.84
|
|
| ###
| ###
| ### |
2006-Apr-10 Mon
| 1.75
| 1.8
| 1.74
| 1.8
|
|
| 89.0
| 89.0
| 0.1 |
2006-Apr-07 Fri
| 1.72
| 1.76
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Apr-06 Thu
| 1.7
| ###
| 1.675
| ###
| 899,429
| 753,271
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
| 3,022,746
| 0
| 65.4
| 65.4
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| 1.59
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2006-Apr-03 Mon
| ###
| 1.675
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2006-Mar-31 Fri
| 1.655
| 1.655
| ###
| 1.655
|
|
| 60.5
| 60.5
| 0.1 |
2006-Mar-30 Thu
| ###
| ###
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2006-Mar-29 Wed
| 1.56
| ###
| 1.55
| ###
| 117,549
| ###
| 83.4
| 83.4
| 0.0 |
2006-Mar-28 Tue
| ###
| 1.625
| 1.54
| 1.55
| 111,441
| 176,355
| 10.2
| 10.2
| ### |
2006-Mar-27 Mon
| 1.58
| ###
| 1.58
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2006-Mar-24 Fri
| 1.545
| 1.55
| 1.53
| 1.545
| 242,282
| ###
| ###
| ###
| ### |
2006-Mar-23 Thu
| ###
| ###
| ###
| 1.55
| 670,329
| 0
| 24.0
| 24.0
| ### |
2006-Mar-22 Wed
| 1.43
| 1.575
| 1.43
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| 1.44
| 1.47
| 1.4
| 1.47
|
|
| 85.7
| 85.7
| ### |
2006-Mar-20 Mon
| 1.4
| 1.44
| ###
| 1.44
| 68,950
| 49,644
| 89.0
| 89.0
| 0.1 |
2006-Mar-17 Fri
| 1.4
| 1.425
| 1.4
| 1.425
| 99,321
| ###
| ###
| ###
| ### |
2006-Mar-16 Thu
| 1.42
| 1.42
| 1.4
| 1.4
| 66,351
| 93,554
| ###
| ###
| ### |
2006-Mar-15 Wed
| 1.42
| 1.42
| 1.4
| 1.4
|
|
| 23.1
| 23.1
| ### |
2006-Mar-14 Tue
| 1.47
| 1.47
| 1.41
| 1.41
| 124,544
| 179,343
| ###
| ###
| ### |
2006-Mar-13 Mon
| 1.46
| 1.46
| ###
| 1.445
|
|
| 22.3
| 22.3
| ### |
2006-Mar-10 Fri
| ###
| 1.49
| ###
| 1.46
|
|
| 97.8
| 97.8
| 0.1 |
2006-Mar-09 Thu
| 1.26
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
| 569,870
| 0
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2006-Mar-06 Mon
| 1.46
| 1.46
| ###
| 1.4
| 1,450,580
| 1,058,923
| ###
| ###
| ### |
2006-Mar-03 Fri
| ###
| ###
| 1.46
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Mar-02 Thu
| 1.49
| 1.52
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2006-Mar-01 Wed
| 1.53
| 1.56
| 1.475
| 1.5
|
|
| 22.5
| 22.5
| 0.1 |
2006-Feb-28 Tue
| 1.58
| 1.59
| 1.56
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| 1.52
| 1.59
| 238,758
| 181,456
| ###
| ###
| ### |
2006-Feb-24 Fri
| ###
| 1.685
| ###
| ###
| 214,125
| ###
| 64.7
| 64.7
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
| 515,750
| 0
| 67.7
| 67.7
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| 1.685
| 624,320
| 0
| ###
| ###
| ### |
2006-Feb-21 Tue
| 1.58
| ###
| 1.58
| 1.655
|
|
| 92.4
| 92.4
| 0.1 |
2006-Feb-20 Mon
| 1.57
| 1.57
| 1.55
| 1.57
| 107,586
| ###
| ###
| ###
| 0.1 |
2006-Feb-17 Fri
| 1.53
| 1.58
| 1.49
| 1.57
| 264,254
| 405,629
| ###
| ###
| 0.1 |
2006-Feb-16 Thu
| 1.5
| ###
| 1.49
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2006-Feb-15 Wed
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| 78.7
| 78.7
| 0.1 |
2006-Feb-14 Tue
| 1.52
| 1.52
| 1.49
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 1.49
| 1.52
| 1.48
| 1.52
| 159,023
| ###
| ###
| ###
| 0.1 |
2006-Feb-10 Fri
| 1.475
| 1.52
| 1.475
| 1.49
| 197,920
| 296,385
| 76.7
| 76.7
| ### |
2006-Feb-09 Thu
| 1.54
| 1.54
| 1.48
| 1.49
|
|
| 7.6
| 7.6
| ### |
2006-Feb-08 Wed
| 1.5
| 1.52
| 1.48
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 1.48
| 1.52
| 1.47
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Feb-06 Mon
| 1.51
| 1.51
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Feb-03 Fri
| 1.4
| 1.51
| ###
| 1.51
|
|
| 97.5
| 97.5
| 0.1 |
2006-Feb-02 Thu
| 1.48
| 1.48
| ###
| ###
| 625,447
| ###
| 2.2
| 2.2
| 0.0 |
2006-Feb-01 Wed
| 1.545
| 1.545
| 1.46
| 1.47
|
|
| 5.9
| 5.9
| ### |
2006-Jan-31 Tue
| ###
| ###
| ###
| 1.54
|
|
| ###
| ###
| ### |
2006-Jan-30 Mon
| 1.53
| ###
| 1.53
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2006-Jan-27 Fri
| 1.55
| 1.55
| 1.52
| 1.53
|
|
| 22.3
| 22.3
| ### |
2006-Jan-25 Wed
| 1.545
| 1.55
| ###
| 1.55
|
|
| 66.5
| 66.5
| ### |
2006-Jan-24 Tue
| ###
| 1.575
| 1.53
| 1.55
|
|
| 78.3
| 78.3
| ### |
2006-Jan-23 Mon
| 1.55
| 1.55
| 1.52
| 1.55
| 530,788
| 814,759
| ###
| ###
| ### |
2006-Jan-20 Fri
| 1.625
| ###
| 1.55
| 1.58
|
|
| 11.5
| 11.5
| 0.1 |
2006-Jan-19 Thu
| 1.58
| ###
| 1.58
| 1.625
| 562,042
| ###
| 85.8
| 85.8
| ### |
2006-Jan-18 Wed
| ###
| ###
| 1.58
| 1.59
| 919,623
| ###
| ###
| ###
| ### |
2006-Jan-17 Tue
| ###
| ###
| 1.59
| ###
| 1,197,857
| ###
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| ###
| 1.655
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2006-Jan-12 Thu
| ###
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
| 583,246
| 0
| 26.7
| 26.7
| 0.0 |
2006-Jan-10 Tue
| 1.72
| 1.72
| ###
| ###
| 428,659
| 368,646
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| 1.755
| 1.785
| 1.725
| 1.725
|
|
| ###
| ###
| ### |
2006-Jan-06 Fri
| ###
| 1.77
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Jan-05 Thu
| 1.77
| 1.77
| 1.75
| 1.77
|
|
| 72.6
| 72.6
| ### |
2006-Jan-04 Wed
| 1.82
| 1.82
| 1.755
| 1.77
| 203,182
| 363,187
| ###
| ###
| ### |
2006-Jan-03 Tue
| 1.88
| 1.88
| 1.75
| 1.78
|
|
| 3.0
| 3.0
| 0.1 |
2005-Dec-30 Fri
| 1.82
| 1.87
| 1.82
| 1.87
|
|
| 88.1
| 88.1
| ### |
2005-Dec-29 Thu
| ###
| ###
| ###
| 1.79
|
|
| 87.3
| 87.3
| 0.1 |
2005-Dec-28 Wed
| 1.7
| 1.72
| ###
| 1.72
| 162,724
| 139,942
| 75.3
| 75.3
| 0.1 |
2005-Dec-27 Tue
| 1.72
| ###
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| 1.72
| ###
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| 1.72
| 1.72
| ###
| 1.72
| 625,476
| ###
| 66.3
| 66.3
| 0.1 |
2005-Dec-21 Wed
| 1.775
| 1.775
| 1.71
| 1.71
| 1,668,224
| 2,906,880
| 6.2
| 6.2
| 0.1 |
2005-Dec-20 Tue
| 1.8
| 1.84
| 1.75
| 1.78
|
|
| 22.8
| 22.8
| 0.1 |
2005-Dec-19 Mon
| ###
| 1.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| ###
| 1.86
| ###
| 1.825
|
|
| ###
| ###
| ### |
2005-Dec-14 Wed
| 1.74
| 1.74
| ###
| ###
| 758,446
| 659,848
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| 1.75
| 1.75
| 1.73
| 1.74
| 130,821
| 227,628
| ###
| ###
| 0.1 |
2005-Dec-12 Mon
| 1.76
| 1.77
| 1.74
| 1.76
| 316,655
| 555,729
| 70.6
| 70.6
| 0.1 |
2005-Dec-09 Fri
| 1.75
| 1.78
| 1.725
| 1.76
| 161,423
| ###
| 73.8
| 73.8
| 0.1 |
2005-Dec-08 Thu
| ###
| 1.81
| ###
| 1.75
| 1,145,485
| ###
| ###
| ###
| 0.1 |
2005-Dec-07 Wed
| 1.72
| 1.72
| 1.55
| ###
| 1,756,772
| 2,872,322
| 7.7
| 7.7
| 0.0 |
2005-Dec-06 Tue
| 1.8
| ###
| 1.72
| 1.72
|
|
| 6.4
| 6.4
| 0.1 |
2005-Dec-05 Mon
| 1.85
| 1.85
| 1.76
| 1.82
| 631,174
| ###
| ###
| ###
| ### |
2005-Dec-02 Fri
| 1.86
| ###
| 1.78
| 1.82
|
|
| 15.2
| 15.2
| ### |
2005-Dec-01 Thu
| ###
| ###
| 1.845
| 1.845
|
|
| ###
| ###
| ### |
2005-Nov-30 Wed
| 2.2
| 2.23
| 1.82
| ###
| 4,319,241
| ###
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| 2.55
| ###
| 141,247
| 180,089
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 123,345
| 0
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| 2.78
| 2.79
| ###
| ###
| 1,448,159
| 2,020,181
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| 2.76
| 2.8
| 2.75
| 2.77
| 246,740
| ###
| ###
| ###
| 0.2 |
2005-Nov-21 Mon
| 2.76
| 2.8
| 2.74
| 2.76
|
|
| ###
| ###
| 0.2 |
2005-Nov-18 Fri
| ###
| 2.71
| ###
| 2.71
|
|
| ###
| ###
| ### |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2005-Nov-16 Wed
| 2.59
| 2.75
| 2.59
| ###
| 364,870
| ###
| 86.8
| 86.8
| 0.0 |
2005-Nov-15 Tue
| 2.57
| 2.59
| 2.56
| 2.58
|
|
| 73.8
| 73.8
| 0.2 |
2005-Nov-14 Mon
| ###
| ###
| 2.58
| 2.58
|
|
| 15.9
| 15.9
| 0.2 |
2005-Nov-11 Fri
| ###
| 2.7
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2005-Nov-10 Thu
| 2.72
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| 2.7
| 2.8
| ###
| 2.72
| 297,749
| 416,848
| ###
| ###
| 0.2 |
2005-Nov-08 Tue
| 2.77
| 2.77
| ###
| 2.71
| 204,971
| 283,884
| 15.3
| 15.3
| ### |
2005-Nov-07 Mon
| 2.79
| 2.8
| 2.76
| 2.77
| 266,028
| 739,557
| 30.0
| 30.0
| 0.2 |
2005-Nov-04 Fri
| 2.79
| 2.82
| 2.76
| 2.79
| 106,040
| 295,851
| ###
| ###
| ### |
2005-Nov-03 Thu
| 2.76
| 2.8
| 2.74
| 2.8
| 65,926
| ###
| ###
| ###
| 0.2 |
2005-Nov-02 Wed
| 2.75
| 2.75
| 2.7
| 2.75
| 65,026
| ###
| 74.2
| 74.2
| ### |
2005-Nov-01 Tue
| 2.79
| 2.8
| 2.75
| 2.75
| 41,420
| 114,940
| 18.2
| 18.2
| ### |
2005-Oct-31 Mon
| 2.73
| 2.82
| 2.73
| 2.8
|
|
| 86.4
| 86.4
| 0.2 |
2005-Oct-28 Fri
| 2.85
| 2.85
| 2.7
| 2.7
| 47,324
| 131,324
| 4.4
| 4.4
| 0.2 |
2005-Oct-27 Thu
| 2.79
| 2.83
| 2.73
| 2.83
| 100,455
| ###
| ###
| ###
| 0.2 |
2005-Oct-26 Wed
| ###
| 2.76
| ###
| 2.72
| 191,253
| 263,929
| 83.6
| 83.6
| 0.2 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
| 277,323
| 0
| 77.4
| 77.4
| 0.0 |
2005-Oct-21 Fri
| 2.72
| 2.72
| ###
| ###
| 231,577
| 314,944
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| 2.75
| 2.75
| 2.71
| 2.73
|
|
| 39.9
| 39.9
| ### |
2005-Oct-19 Wed
| 2.8
| 2.8
| 2.72
| 2.75
|
|
| 27.6
| 27.6
| ### |
2005-Oct-18 Tue
| 2.72
| 2.8
| 2.71
| 2.8
| 107,223
| ###
| 88.0
| 88.0
| 0.2 |
2005-Oct-17 Mon
| 2.75
| 2.76
| 2.71
| 2.72
|
|
| 22.9
| 22.9
| 0.2 |
2005-Oct-14 Fri
| 2.8
| 2.8
| 2.73
| 2.75
|
|
| 20.5
| 20.5
| ### |
2005-Oct-13 Thu
| 2.85
| 2.85
| 2.75
| 2.75
|
|
| 9.9
| 9.9
| ### |
2005-Oct-12 Wed
| 2.77
| 2.84
| 2.77
| 2.84
| 305,225
| 856,156
| 83.7
| 83.7
| 0.2 |
2005-Oct-11 Tue
| 2.85
| 2.85
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2005-Oct-10 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 2.86
| ###
| 2.86
| ###
| 190,223
| ###
| 75.2
| 75.2
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
| 148,573
| 0
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| ###
| 3
| ###
| ###
| 259,173
| 388,759
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
| 532,470
| 0
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
| 232,929
| 0
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| ###
| 3.23
| ###
| ###
| 93,282
| 150,650
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| 3.29
| 3.29
| ###
| 3.2
| 135,751
| ###
| 10.1
| 10.1
| 0.2 |
2005-Sep-21 Wed
| 3.29
| ###
| 3.27
| 3.29
| 60,629
| 99,128
| ###
| ###
| ### |
2005-Sep-20 Tue
| ###
| ###
| 3.26
| ###
| 103,747
| ###
| 71.0
| 71.0
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 78,325
| 0
| 78.6
| 78.6
| 0.0 |
2005-Sep-15 Thu
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| 3.29
| ###
| 3.28
| 3.28
| 143,347
| 235,089
| 30.2
| 30.2
| 0.2 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 116,271
| 0
| 72.1
| 72.1
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
| 1,068,243
| 0
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| 3.28
| ###
| 150,975
| ###
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| 3.29
| ###
| 3.28
| 3.29
| 65,750
| ###
| 72.1
| 72.1
| ### |
2005-Sep-07 Wed
| 3.26
| ###
| 3.24
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| 3.25
| 3.26
| 86,645
| ###
| ###
| ###
| 0.2 |
2005-Sep-05 Mon
| 3.4
| 3.4
| ###
| ###
| 81,644
| ###
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| 80.4
| 80.4
| 0.2 |
2005-Sep-01 Thu
| ###
| 3.4
| ###
| ###
| 292,374
| ###
| 65.5
| 65.5
| 0.0 |
2005-Aug-31 Wed
| 3.24
| ###
| 3.22
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2005-Aug-30 Tue
| 3.23
| 3.24
| ###
| 3.24
| 150,078
| 243,126
| 69.7
| 69.7
| ### |
2005-Aug-29 Mon
| 3.2
| 3.22
| 3.2
| 3.22
| 98,655
| 316,682
| ###
| ###
| 0.2 |
2005-Aug-26 Fri
| 3.23
| 3.23
| ###
| 3.2
| 693,544
| 1,120,073
| 22.4
| 22.4
| 0.2 |
2005-Aug-25 Thu
| 3.21
| 3.21
| ###
| 3.2
| 146,149
| ###
| ###
| ###
| 0.2 |
2005-Aug-24 Wed
| 3.2
| 3.24
| 3.2
| 3.22
| 34,326
| 110,529
| ###
| ###
| 0.2 |
2005-Aug-23 Tue
| ###
| 3.21
| ###
| 3.2
| 70,043
| ###
| 76.2
| 76.2
| 0.2 |
2005-Aug-22 Mon
| 3.2
| 3.21
| ###
| ###
| 130,380
| 209,259
| 22.8
| 22.8
| 0.0 |
2005-Aug-19 Fri
| 3.2
| 3.21
| ###
| 3.2
| 187,272
| 300,571
| ###
| ###
| 0.2 |
2005-Aug-18 Thu
| 3.22
| 3.24
| 3.21
| 3.21
|
|
| 38.3
| 38.3
| ### |
2005-Aug-17 Wed
| 3.2
| 3.21
| 3.2
| 3.21
| 26,251
| ###
| 73.7
| 73.7
| ### |
2005-Aug-16 Tue
| 3.23
| 3.24
| 3.2
| 3.23
|
|
| 65.7
| 65.7
| ### |
2005-Aug-15 Mon
| ###
| 3.24
| ###
| 3.24
|
|
| ###
| ###
| ### |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 29,281
| 0
| 26.6
| 26.6
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 203,170
| 0
| 29.9
| 29.9
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 439,945
| 0
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 28,684
| 0
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 3
| ###
| ###
| ###
| 1,150,927
| 0
| 79.6
| 79.6
| 0.0 |
2005-Jul-27 Wed
| ###
| 3
| ###
| ###
| 140,228
| 210,342
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
| 209,073
| 0
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
| 196,222
| 0
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| 2.89
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2005-Jul-21 Thu
| 2.89
| ###
| 2.88
| ###
| 363,981
| ###
| 73.6
| 73.6
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| 2.88
| ###
| 146,283
| 210,647
| 67.1
| 67.1
| 0.0 |
2005-Jul-19 Tue
| 2.87
| ###
| 2.85
| ###
| 22,283
| 31,753
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 2.86
| 2.86
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2005-Jul-15 Fri
| 2.78
| 2.84
| 2.78
| 2.84
|
|
| ###
| ###
| 0.2 |
2005-Jul-14 Thu
| 2.71
| 2.77
| 2.71
| 2.73
|
|
| 74.4
| 74.4
| ### |
2005-Jul-13 Wed
| 2.71
| 2.71
| ###
| 2.7
| 158,520
| ###
| ###
| ###
| 0.2 |
2005-Jul-12 Tue
| 2.7
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| 2.74
| 2.74
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2005-Jul-08 Fri
| 2.75
| 2.77
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2005-Jul-07 Thu
| 2.72
| 2.73
| ###
| 2.73
| 172,559
| 235,543
| ###
| ###
| ### |
2005-Jul-06 Wed
| ###
| 2.75
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2005-Jul-05 Tue
| 2.7
| 2.71
| ###
| ###
| 328,578
| 445,223
| 25.2
| 25.2
| 0.0 |
2005-Jul-04 Mon
| 2.8
| 2.8
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2005-Jul-01 Fri
| 2.83
| 2.83
| 2.8
| 2.8
| 225,449
| ###
| ###
| ###
| 0.2 |
2005-Jun-30 Thu
| 2.8
| 2.85
| 2.76
| 2.85
|
|
| ###
| ###
| ### |
2005-Jun-29 Wed
| 2.84
| 2.84
| 2.78
| 2.8
|
|
| 26.1
| 26.1
| 0.2 |
2005-Jun-28 Tue
| 2.82
| 2.86
| 2.8
| 2.84
| 52,882
| 149,656
| 70.7
| 70.7
| 0.2 |
2005-Jun-27 Mon
| 2.88
| 2.88
| 2.8
| 2.82
| 53,389
| 151,624
| ###
| ###
| ### |
2005-Jun-24 Fri
| 2.89
| ###
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 55,327
| 0
| 26.8
| 26.8
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
| 84,024
| 0
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| 2.89
| ###
| 59,526
| ###
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| 2.87
| ###
| 535,057
| ###
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| ###
| 3
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2005-Jun-14 Tue
| 3
| ###
| ###
| ###
| 215,477
| 0
| 17.7
| 17.7
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| 3
| 841,820
| 0
| ###
| ###
| 0.2 |
2005-Jun-09 Thu
| 2.87
| ###
| 2.87
| 3
| 840,187
| ###
| 93.7
| 93.7
| 0.2 |
2005-Jun-08 Wed
| 2.88
| 2.88
| 2.87
| 2.88
| 95,588
| ###
| 67.2
| 67.2
| 0.2 |
2005-Jun-07 Tue
| 2.88
| 2.88
| 2.84
| 2.87
|
|
| 33.0
| 33.0
| ### |
2005-Jun-06 Mon
| 2.89
| 2.89
| 2.88
| 2.88
| 37,550
| ###
| ###
| ###
| 0.2 |
2005-Jun-03 Fri
| 2.86
| 2.89
| 2.86
| 2.89
| 66,322
| 190,675
| 74.5
| 74.5
| ### |
2005-Jun-02 Thu
| 2.87
| 2.89
| 2.84
| 2.86
| 44,771
| ###
| ###
| ###
| 0.2 |
2005-Jun-01 Wed
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 112,288
| 0
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2005-May-25 Wed
| 2.83
| ###
| 2.83
| ###
| 333,959
| 472,551
| 88.5
| 88.5
| 0.0 |
2005-May-24 Tue
| 2.79
| 2.85
| 2.78
| 2.82
| 146,424
| 412,183
| 74.2
| 74.2
| ### |
2005-May-23 Mon
| ###
| 2.78
| ###
| 2.78
| 1,123,040
| 1,561,025
| ###
| ###
| 0.2 |
2005-May-20 Fri
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| ###
| ###
| 2.59
| ###
| 202,651
| ###
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 68,427
| 0
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 2.48
| ###
| 2.48
| 2.58
| 124,083
| ###
| ###
| ###
| 0.2 |
2005-May-12 Thu
| 2.5
| 2.55
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2005-May-11 Wed
| 2.55
| ###
| 2.5
| 2.5
| 184,971
| ###
| 15.9
| 15.9
| 0.2 |
2005-May-10 Tue
| 2.56
| 2.58
| 2.54
| 2.55
| 138,388
| 354,273
| ###
| ###
| 0.2 |
2005-May-09 Mon
| 2.5
| ###
| 2.5
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2005-May-06 Fri
| ###
| 2.49
| ###
| 2.47
| 697,145
| 867,945
| 88.3
| 88.3
| ### |
2005-May-05 Thu
| 2.46
| 2.47
| ###
| ###
| 251,322
| 310,382
| ###
| ###
| 0.0 |
2005-May-04 Wed
| 2.57
| 2.57
| 2.41
| 2.45
| 290,485
| ###
| 12.7
| 12.7
| 0.2 |
2005-May-03 Tue
| ###
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2005-May-02 Mon
| 2.7
| 2.7
| ###
| ###
| 171,150
| 231,052
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| 2.74
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| 2.74
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| 2.81
| 2.81
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2005-Apr-26 Tue
| 2.89
| 2.89
| 2.8
| 2.84
| 55,747
| ###
| 28.8
| 28.8
| 0.2 |
2005-Apr-22 Fri
| 2.81
| ###
| 2.81
| 2.88
|
|
| ###
| ###
| 0.2 |
2005-Apr-21 Thu
| 2.72
| 2.78
| 2.7
| 2.78
| 539,982
| 1,479,550
| ###
| ###
| 0.2 |
2005-Apr-20 Wed
| 2.74
| 2.76
| 2.72
| 2.75
| 154,147
| ###
| ###
| ###
| ### |
2005-Apr-19 Tue
| 2.71
| 2.8
| 2.7
| 2.75
|
|
| 68.8
| 68.8
| ### |
2005-Apr-18 Mon
| 2.78
| 2.78
| 2.71
| 2.72
|
|
| ###
| ###
| 0.2 |
2005-Apr-15 Fri
| 2.86
| 2.86
| 2.77
| 2.8
| 228,047
| 641,952
| 30.1
| 30.1
| 0.2 |
2005-Apr-14 Thu
| ###
| ###
| 2.85
| 2.87
|
|
| 31.9
| 31.9
| ### |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
| 813,642
| 0
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
| 57,445
| 0
| 72.3
| 72.3
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
| 92,385
| 0
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2005-Apr-01 Fri
| 3.2
| 3.2
| ###
| ###
| 858,242
| 1,373,187
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| ###
| 3.22
| ###
| ###
| 175,252
| 282,155
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| ###
| 3.21
| ###
| ###
| 233,389
| 374,589
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2005-Mar-23 Wed
| 3.42
| 3.42
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2005-Mar-22 Tue
| 3.47
| 3.48
| 3.43
| 3.44
|
|
| ###
| ###
| 0.2 |
2005-Mar-21 Mon
| 3.44
| 3.48
| 3.42
| 3.45
| 465,423
| ###
| ###
| ###
| ### |
2005-Mar-18 Fri
| 3.43
| 3.45
| 3.42
| 3.44
| 163,922
| 563,072
| 65.9
| 65.9
| 0.2 |
2005-Mar-17 Thu
| 3.41
| 3.45
| ###
| 3.4
|
|
| 37.6
| 37.6
| 0.2 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2005-Mar-15 Tue
| ###
| 3.41
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2005-Mar-14 Mon
| 3.29
| ###
| 3.28
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2005-Mar-11 Fri
| 3.29
| ###
| 3.28
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2005-Mar-10 Thu
| 3.28
| ###
| 3.27
| 3.28
| 783,476
| 1,280,983
| ###
| ###
| 0.2 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
| 107,950
| 0
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| 3.29
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2005-Mar-07 Mon
| 3.21
| ###
| 3.21
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2005-Mar-04 Fri
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| 19.0
| 19.0
| 0.2 |
2005-Mar-03 Thu
| 3.28
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Mar-02 Wed
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| 3.27
| 3.28
| 114,251
| ###
| 18.8
| 18.8
| 0.2 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
| 183,689
| 0
| 69.9
| 69.9
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 3.4
| 3.43
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| ###
| 3.85
| ###
| 3.43
|
|
| 4.2
| 4.2
| 0.2 |
2005-Feb-21 Mon
| 3.58
| 3.58
| 3.58
| 3.58
| 0
|
|
|
| 0.3 |
2005-Feb-18 Fri
| 3.58
| 3.58
| 3.58
| 3.58
| 0
|
|
|
| 0.3 |
2005-Feb-17 Thu
| 3.58
| 3.58
| 3.58
| 3.58
| 0
|
|
|
| 0.3 |
2005-Feb-16 Wed
| 3.58
| 3.58
| 3.58
| 3.58
| 11,326
| 40,547
| 73.6
| 73.6
| 0.3 |
2005-Feb-15 Tue
| 3.57
| 3.58
| 3.52
| 3.58
|
|
| ###
| ###
| 0.3 |
2005-Feb-14 Mon
| 3.55
| ###
| 3.55
| 3.56
| 29,575
| ###
| ###
| ###
| 0.3 |
2005-Feb-11 Fri
| 3.45
| 3.51
| 3.45
| 3.51
|
|
| 80.8
| 80.8
| ### |
2005-Feb-10 Thu
| 3.42
| 3.45
| 3.4
| 3.45
| 652,440
| ###
| 78.8
| 78.8
| ### |
2005-Feb-09 Wed
| 3.56
| 3.56
| ###
| 3.4
| 33,157
| ###
| ###
| ###
| 0.2 |
2005-Feb-08 Tue
| ###
| ###
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2005-Feb-07 Mon
| 3.53
| ###
| 3.53
| 3.59
|
|
| 84.8
| 84.8
| ### |
2005-Feb-04 Fri
| 3.54
| 3.55
| 3.5
| 3.52
|
|
| 31.4
| 31.4
| ### |
2005-Feb-03 Thu
| 3.46
| 3.59
| 3.45
| 3.5
| 90,141
| ###
| 76.8
| 76.8
| 0.3 |
2005-Feb-02 Wed
| 3.48
| 3.5
| 3.42
| 3.46
| 42,876
| 148,350
| ###
| ###
| 0.2 |
2005-Feb-01 Tue
| 3.44
| 3.5
| ###
| 3.49
| 56,152
| ###
| ###
| ###
| ### |
2005-Jan-31 Mon
| 3.55
| 3.58
| 3.46
| 3.46
|
|
| 13.4
| 13.4
| 0.2 |
2005-Jan-28 Fri
| 3.54
| 3.57
| 3.51
| 3.53
| 49,981
| ###
| 32.0
| 32.0
| 0.3 |
2005-Jan-27 Thu
| 3.43
| 3.58
| 3.43
| 3.54
|
|
| 89.5
| 89.5
| 0.3 |
2005-Jan-25 Tue
| 3.29
| 3.46
| 3.29
| 3.42
| 847,448
| ###
| ###
| ###
| 0.2 |
2005-Jan-24 Mon
| 3.22
| 3.25
| 3.22
| 3.25
| 111,520
| ###
| 77.3
| 77.3
| 0.2 |
2005-Jan-21 Fri
| 3.2
| 3.23
| 3.2
| 3.22
|
|
| 72.6
| 72.6
| 0.2 |
2005-Jan-20 Thu
| ###
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Jan-19 Wed
| 3.2
| 3.2
| ###
| ###
| 5,740
| 9,184
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| 3.2
| 3.2
| ###
| 3.2
|
|
| 74.6
| 74.6
| 0.2 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
| 56,154
| 0
| 72.2
| 72.2
| 0.0 |
2005-Jan-14 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2005-Jan-13 Thu
| 3.2
| 3.22
| ###
| 3.2
| 58,272
| ###
| 69.1
| 69.1
| 0.2 |
2005-Jan-12 Wed
| 3.22
| 3.22
| ###
| 3.2
| 1,287,351
| ###
| ###
| ###
| 0.2 |
2005-Jan-11 Tue
| 3.23
| 3.23
| ###
| 3.23
| 47,346
| ###
| ###
| ###
| ### |
2005-Jan-10 Mon
| 3.25
| 3.25
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Jan-07 Fri
| 3.24
| 3.25
| 3.23
| 3.25
|
|
| 65.5
| 65.5
| 0.2 |
2005-Jan-06 Thu
| 3.25
| 3.25
| 3.24
| 3.25
|
|
| 69.0
| 69.0
| 0.2 |
2005-Jan-05 Wed
| 3.25
| 3.26
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Jan-04 Tue
| 3.25
| 3.25
| 3.24
| 3.24
| 27,350
| 88,750
| 30.1
| 30.1
| ### |
2004-Dec-31 Fri
| 3.2
| 3.22
| 3.2
| 3.22
| 81,524
| ###
| ###
| ###
| 0.2 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 5,620
| 0
| 75.2
| 75.2
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2004-Dec-24 Fri
| ###
| 3.2
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 116,621
| 0
| 70.0
| 70.0
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| 3
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 53,686
| 0
| 23.6
| 23.6
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
| 29,482
| 0
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
| 166,985
| 0
| 28.1
| 28.1
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
| 1,747,625
| 0
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2004-Dec-02 Thu
| 3
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2004-Dec-01 Wed
| 3
| ###
| ###
| 3
| 20,772
| 0
| 72.6
| 72.6
| 0.2 |
2004-Nov-30 Tue
| ###
| ###
| 3
| 3
| 60,150
| 90,225
| ###
| ###
| 0.2 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 61,426
| 0
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 532,087
| 0
| 82.3
| 82.3
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| 3
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
| 59,275
| 0
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
| 131,059
| 0
| 29.1
| 29.1
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| 3
| 3.2
| 3
| ###
| 434,777
| ###
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| 2.87
| 3
| 2.87
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2004-Nov-15 Mon
| 2.81
| 2.85
| 2.81
| 2.83
|
|
| 73.5
| 73.5
| 0.2 |
2004-Nov-12 Fri
| 2.78
| 2.81
| 2.77
| 2.8
|
|
| 71.1
| 71.1
| 0.2 |
2004-Nov-11 Thu
| 2.8
| 2.8
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2004-Nov-10 Wed
| 2.8
| 2.8
| 2.79
| 2.8
| 7,557
| 21,121
| 67.9
| 67.9
| 0.2 |
2004-Nov-09 Tue
| 2.78
| 2.79
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2004-Nov-08 Mon
| 2.77
| 2.78
| 2.76
| 2.78
| 110,079
| ###
| ###
| ###
| 0.2 |
2004-Nov-05 Fri
| 2.78
| 2.78
| 2.77
| 2.77
| 8,250
| ###
| 31.1
| 31.1
| 0.2 |
2004-Nov-04 Thu
| 2.78
| 2.8
| 2.75
| 2.77
| 37,721
| 104,675
| 29.7
| 29.7
| 0.2 |
2004-Nov-03 Wed
| 2.75
| 2.75
| 2.74
| 2.74
|
|
| 28.1
| 28.1
| 0.2 |
2004-Nov-02 Tue
| 2.7
| 2.76
| 2.7
| 2.76
|
|
| ###
| ###
| 0.2 |
2004-Nov-01 Mon
| 2.77
| 2.79
| 2.7
| 2.7
|
|
| 12.0
| 12.0
| 0.2 |
2004-Oct-29 Fri
| 2.8
| 2.8
| 2.71
| 2.74
| 88,224
| 243,057
| ###
| ###
| 0.2 |
2004-Oct-28 Thu
| 2.77
| 2.82
| 2.77
| 2.8
| 85,654
| ###
| 76.1
| 76.1
| 0.2 |
2004-Oct-27 Wed
| 2.82
| 2.86
| 2.76
| 2.76
|
|
| 13.1
| 13.1
| 0.2 |
2004-Oct-26 Tue
| 2.85
| 2.85
| 2.82
| 2.82
|
|
| 27.6
| 27.6
| ### |
2004-Oct-25 Mon
| 2.84
| 2.84
| 2.79
| 2.83
| 26,541
| ###
| ###
| ###
| 0.2 |
2004-Oct-22 Fri
| 2.77
| 2.87
| 2.76
| 2.84
| 38,853
| 109,371
| ###
| ###
| 0.2 |
2004-Oct-21 Thu
| 2.8
| 2.8
| 2.74
| 2.75
| 82,658
| ###
| ###
| ###
| ### |
2004-Oct-20 Wed
| 2.83
| 2.83
| 2.79
| 2.79
| 66,329
| 186,384
| ###
| ###
| ### |
2004-Oct-19 Tue
| 2.85
| 2.85
| 2.76
| 2.81
| 618,749
| ###
| ###
| ###
| ### |
2004-Oct-18 Mon
| 2.82
| 2.83
| 2.8
| 2.82
| 44,576
| 125,481
| 70.6
| 70.6
| ### |
2004-Oct-15 Fri
| 2.81
| 2.86
| 2.8
| 2.82
| 45,988
| 130,146
| 66.8
| 66.8
| ### |
2004-Oct-14 Thu
| 2.88
| 2.88
| 2.81
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Oct-13 Wed
| 2.86
| 2.89
| 2.85
| 2.88
| 46,056
| 132,180
| 70.3
| 70.3
| 0.2 |
2004-Oct-12 Tue
| 2.87
| 2.89
| 2.87
| 2.89
| 61,670
| ###
| ###
| ###
| ### |
2004-Oct-11 Mon
| ###
| ###
| 2.88
| 2.89
|
|
| 30.3
| 30.3
| ### |
2004-Oct-08 Fri
| 2.88
| 2.89
| 2.84
| 2.89
| 94,347
| ###
| 72.3
| 72.3
| ### |
2004-Oct-07 Thu
| 2.87
| 2.88
| 2.87
| 2.87
| 160,125
| 460,359
| ###
| ###
| ### |
2004-Oct-06 Wed
| 2.88
| 2.88
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2004-Oct-05 Tue
| 2.88
| 2.88
| 2.88
| 2.88
|
|
| 70.1
| 70.1
| 0.2 |
2004-Oct-04 Mon
| 2.87
| 2.88
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2004-Oct-01 Fri
| 2.89
| 2.89
| 2.86
| 2.87
| 81,675
| ###
| 28.3
| 28.3
| ### |
2004-Sep-30 Thu
| 2.87
| ###
| 2.87
| 2.88
| 18,855
| 27,056
| 69.7
| 69.7
| 0.2 |
2004-Sep-29 Wed
| 2.89
| 2.89
| 2.86
| 2.86
|
|
| 21.7
| 21.7
| 0.2 |
2004-Sep-28 Tue
| ###
| ###
| 2.86
| 2.89
| 23,948
| 34,245
| ###
| ###
| ### |
2004-Sep-27 Mon
| ###
| ###
| 2.87
| ###
| 29,355
| 42,124
| 28.9
| 28.9
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| 2.89
| ###
| 65,750
| ###
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| 2.87
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| 2.84
| 2.87
| 2.84
| 2.87
| 172,986
| 493,875
| 74.8
| 74.8
| ### |
2004-Sep-21 Tue
| 2.89
| 2.89
| 2.85
| 2.85
| 157,888
| ###
| 18.2
| 18.2
| ### |
2004-Sep-20 Mon
| 2.78
| ###
| 2.78
| 2.86
|
|
| 91.0
| 91.0
| 0.2 |
2004-Sep-17 Fri
| 2.8
| 2.8
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Sep-16 Thu
| 2.8
| 2.82
| 2.8
| 2.8
| 32,579
| 91,546
| 62.6
| 62.6
| 0.2 |
2004-Sep-15 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Sep-14 Tue
| 2.85
| 2.85
| 2.79
| 2.8
|
|
| 15.8
| 15.8
| 0.2 |
2004-Sep-13 Mon
| 2.8
| 2.8
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2004-Sep-10 Fri
| 2.77
| 2.8
| 2.77
| 2.8
| 41,758
| ###
| ###
| ###
| 0.2 |
2004-Sep-09 Thu
| 2.85
| 2.85
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2004-Sep-08 Wed
| 2.7
| 2.83
| 2.7
| 2.83
| 93,671
| ###
| 95.5
| 95.5
| 0.2 |
2004-Sep-07 Tue
| 2.71
| 2.72
| ###
| 2.71
|
|
| 71.4
| 71.4
| ### |
2004-Sep-06 Mon
| 2.74
| 2.75
| 2.7
| 2.72
| 64,652
| 176,176
| 29.1
| 29.1
| 0.2 |
2004-Sep-03 Fri
| 2.74
| 2.75
| 2.71
| 2.75
| 135,387
| ###
| ###
| ###
| ### |
2004-Sep-02 Thu
| 2.77
| 2.77
| 2.72
| 2.74
| 50,152
| ###
| 25.5
| 25.5
| 0.2 |
2004-Sep-01 Wed
| 2.8
| 2.8
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2004-Aug-31 Tue
| 2.79
| 2.8
| 2.76
| 2.79
|
|
| 70.8
| 70.8
| ### |
2004-Aug-30 Mon
| 2.8
| 2.8
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2004-Aug-27 Fri
| 2.82
| 2.87
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Aug-26 Thu
| 2.81
| ###
| 2.77
| 2.82
| 27,171
| ###
| ###
| ###
| ### |
2004-Aug-25 Wed
| 2.78
| 2.81
| 2.78
| 2.81
| 43,144
| 120,587
| 78.6
| 78.6
| ### |
2004-Aug-24 Tue
| 2.76
| 2.78
| 2.76
| 2.78
| 421,582
| 1,167,782
| 75.2
| 75.2
| 0.2 |
2004-Aug-23 Mon
| 2.83
| 2.83
| ###
| 2.76
| 88,148
| 124,729
| ###
| ###
| 0.2 |
2004-Aug-20 Fri
| 2.86
| ###
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2004-Aug-19 Thu
| 2.87
| 2.88
| 2.85
| 2.88
| 18,243
| ###
| ###
| ###
| 0.2 |
2004-Aug-18 Wed
| ###
| ###
| 2.87
| 2.87
| 39,029
| ###
| 25.2
| 25.2
| ### |
2004-Aug-17 Tue
| ###
| ###
| 2.89
| 2.89
|
|
| 22.7
| 22.7
| ### |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 175,220
| 0
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
| 54,220
| 0
| 73.2
| 73.2
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 216,674
| 0
| 18.5
| 18.5
| 0.0 |
2004-Aug-11 Wed
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2004-Aug-05 Thu
| 3
| 3
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| 3
| 76,722
| 0
| 30.9
| 30.9
| 0.2 |
2004-Aug-03 Tue
| 3
| 3
| ###
| 3
| 184,922
| 277,383
| ###
| ###
| 0.2 |
2004-Aug-02 Mon
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2004-Jul-30 Fri
| 2.88
| ###
| 2.86
| ###
| 123,278
| 176,287
| 81.5
| 81.5
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| 2.86
| 2.89
|
|
| 32.0
| 32.0
| ### |
2004-Jul-28 Wed
| 2.82
| 2.89
| 2.82
| 2.89
|
|
| 87.9
| 87.9
| ### |
2004-Jul-27 Tue
| 2.79
| 2.8
| 2.79
| 2.8
| 68,348
| ###
| ###
| ###
| 0.2 |
2004-Jul-26 Mon
| 2.78
| 2.79
| 2.78
| 2.78
|
|
| 74.4
| 74.4
| 0.2 |
2004-Jul-23 Fri
| 2.82
| 2.82
| 2.78
| 2.78
| 65,887
| 184,483
| 19.4
| 19.4
| 0.2 |
2004-Jul-22 Thu
| 2.8
| 2.82
| 2.79
| 2.82
| 30,785
| 86,351
| ###
| ###
| ### |
2004-Jul-21 Wed
| 2.75
| 2.84
| 2.75
| 2.84
|
|
| ###
| ###
| 0.2 |
2004-Jul-20 Tue
| 2.77
| 2.78
| 2.75
| 2.78
| 22,024
| ###
| ###
| ###
| 0.2 |
2004-Jul-19 Mon
| 2.8
| 2.81
| 2.76
| 2.79
|
|
| 26.8
| 26.8
| ### |
2004-Jul-16 Fri
| 2.75
| 2.81
| 2.75
| 2.8
|
|
| 86.2
| 86.2
| 0.2 |
2004-Jul-15 Thu
| 2.8
| 2.81
| 2.8
| 2.8
| 28,188
| ###
| 73.4
| 73.4
| 0.2 |
2004-Jul-14 Wed
| 2.81
| 2.85
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2004-Jul-13 Tue
| 2.78
| 2.84
| 2.78
| 2.83
|
|
| ###
| ###
| 0.2 |
2004-Jul-12 Mon
| 2.86
| 2.88
| 2.72
| 2.8
|
|
| 15.3
| 15.3
| 0.2 |
2004-Jul-09 Fri
| 2.86
| 2.86
| 2.85
| 2.86
| 43,350
| ###
| ###
| ###
| 0.2 |
2004-Jul-08 Thu
| 2.88
| 2.88
| 2.87
| 2.88
| 51,740
| 148,752
| 67.6
| 67.6
| 0.2 |
2004-Jul-07 Wed
| 2.89
| 2.89
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Jul-06 Tue
| 2.83
| 2.85
| 2.82
| 2.85
| 30,545
| ###
| 71.6
| 71.6
| ### |
2004-Jul-05 Mon
| 2.84
| 2.84
| 2.83
| 2.83
|
|
| 23.9
| 23.9
| 0.2 |
2004-Jul-02 Fri
| 2.85
| 2.85
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
2004-Jul-01 Thu
| 2.88
| 2.89
| 2.86
| 2.87
| 25,253
| ###
| ###
| ###
| ### |
2004-Jun-30 Wed
| ###
| ###
| 2.85
| 2.89
| 188,878
| 269,151
| 27.4
| 27.4
| ### |
2004-Jun-29 Tue
| 2.84
| 2.89
| 2.84
| 2.88
| 130,144
| ###
| ###
| ###
| 0.2 |
2004-Jun-28 Mon
| 2.78
| 2.84
| 2.76
| 2.84
| 31,650
| 88,620
| ###
| ###
| 0.2 |
2004-Jun-25 Fri
| 2.75
| 2.76
| 2.75
| 2.75
| 149,485
| ###
| ###
| ###
| ### |
2004-Jun-24 Thu
| 2.71
| 2.77
| 2.71
| 2.77
| 294,249
| 806,242
| ###
| ###
| 0.2 |
2004-Jun-23 Wed
| 2.72
| 2.73
| 2.7
| 2.71
|
|
| 30.0
| 30.0
| ### |
2004-Jun-22 Tue
| 2.7
| 2.73
| ###
| 2.73
|
|
| 81.1
| 81.1
| ### |
2004-Jun-21 Mon
| 2.73
| 2.73
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Jun-18 Fri
| ###
| 2.73
| ###
| 2.71
| 480,748
| 656,221
| ###
| ###
| ### |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 26,345
| 0
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 20,029
| 0
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
| 129,944
| 0
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 31,550
| 0
| 83.6
| 83.6
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
| 4,985
| 0
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 12,320
| 0
| 76.4
| 76.4
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 31,948
| 0
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 16,482
| 0
| 19.5
| 19.5
| 0.0 |
2004-Jun-01 Tue
| 2.7
| 2.7
| ###
| ###
| 7,873
| 10,628
| ###
| ###
| 0.0 |
2004-May-31 Mon
| 2.75
| 2.77
| 2.7
| 2.7
| 141,958
| 388,255
| ###
| ###
| 0.2 |
2004-May-28 Fri
| ###
| 2.7
| ###
| 2.7
| 161,877
| ###
| ###
| ###
| 0.2 |
2004-May-27 Thu
| 2.58
| ###
| 2.58
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2004-May-26 Wed
| 2.59
| 2.59
| 2.57
| 2.59
| 455,025
| ###
| ###
| ###
| 0.2 |
2004-May-25 Tue
| 2.54
| 2.59
| 2.54
| 2.59
| 678
| ###
| ###
| ###
| 0.2 |
2004-May-24 Mon
| 2.51
| 2.51
| 2.51
| 2.51
| 750
| 1,882
| 76.7
| 76.7
| ### |
2004-May-21 Fri
| 2.59
| 2.59
| 2.51
| 2.51
|
|
| 9.6
| 9.6
| ### |
2004-May-20 Thu
| ###
| ###
| 2.55
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| 2.5
| ###
| 2.49
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2004-May-18 Tue
| 2.45
| 2.48
| 2.45
| 2.48
| 56,020
| 138,089
| 83.7
| 83.7
| 0.2 |
2004-May-17 Mon
| 2.4
| 2.45
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-May-14 Fri
| 2.4
| 2.4
| 2.4
| 2.4
| 10,720
| 25,728
| 75.8
| 75.8
| ### |
2004-May-13 Thu
| ###
| 2.4
| ###
| 2.4
| 8,757
| ###
| ###
| ###
| ### |
2004-May-12 Wed
| 2.45
| 2.45
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2004-May-11 Tue
| 2.44
| 2.45
| 2.43
| 2.43
| 35,055
| ###
| 30.6
| 30.6
| ### |
2004-May-10 Mon
| 2.43
| 2.45
| 2.43
| 2.45
| 51,321
| 125,223
| 87.1
| 87.1
| 0.2 |
2004-May-07 Fri
| 2.42
| 2.43
| 2.42
| 2.43
| 165,248
| 400,726
| ###
| ###
| ### |
2004-May-06 Thu
| 2.41
| 2.42
| 2.41
| 2.42
| 82,022
| 198,083
| ###
| ###
| 0.2 |
2004-May-05 Wed
| 2.41
| 2.41
| 2.4
| 2.4
| 9,172
| 22,058
| 26.1
| 26.1
| ### |
2004-May-04 Tue
| 2.43
| 2.43
| 2.41
| 2.41
|
|
| 28.1
| 28.1
| 0.2 |
2004-May-03 Mon
| 2.45
| 2.45
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2004-Apr-30 Fri
| 2.45
| 2.45
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Apr-29 Thu
| ###
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Apr-28 Wed
| ###
| ###
| 2.27
| ###
| 48,342
| ###
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| 2.44
| 2.44
| ###
| ###
| 52,458
| ###
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| 2.44
| 2.45
| 2.42
| 2.42
|
|
| 35.4
| 35.4
| 0.2 |
2004-Apr-21 Wed
| 2.45
| 2.45
| 2.42
| 2.42
| 49,247
| ###
| ###
| ###
| 0.2 |
2004-Apr-20 Tue
| 2.45
| 2.47
| 2.44
| 2.45
|
|
| 70.4
| 70.4
| 0.2 |
2004-Apr-19 Mon
| 2.47
| 2.48
| 2.46
| 2.46
| 52,675
| ###
| ###
| ###
| 0.2 |
2004-Apr-16 Fri
| 2.43
| 2.49
| 2.43
| 2.47
| 83,944
| ###
| ###
| ###
| ### |
2004-Apr-15 Thu
| 2.44
| 2.45
| 2.43
| 2.45
| 69,355
| 169,226
| 77.3
| 77.3
| 0.2 |
2004-Apr-14 Wed
| 2.45
| 2.45
| 2.42
| 2.43
| 34,472
| ###
| ###
| ###
| ### |
2004-Apr-13 Tue
| 2.47
| 2.48
| 2.4
| 2.42
| 18,387
| ###
| 17.8
| 17.8
| 0.2 |
2004-Apr-08 Thu
| 2.45
| 2.47
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2004-Apr-07 Wed
| 2.49
| 2.49
| 2.45
| 2.47
| 50,450
| ###
| 29.8
| 29.8
| ### |
2004-Apr-06 Tue
| 2.5
| 2.5
| 2.44
| 2.5
| 29,827
| 73,672
| ###
| ###
| 0.2 |
2004-Apr-05 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 81,484
| ###
| ###
| ###
| 0.2 |
2004-Apr-02 Fri
| 2.5
| 2.5
| 2.47
| 2.5
| 86,482
| ###
| ###
| ###
| 0.2 |
2004-Apr-01 Thu
| 2.51
| 2.52
| ###
| 2.45
| 31,927
| 40,228
| 11.3
| 11.3
| 0.2 |
2004-Mar-31 Wed
| 2.48
| 2.51
| 2.47
| 2.51
| 31,650
| ###
| 78.3
| 78.3
| ### |
2004-Mar-30 Tue
| 2.53
| 2.53
| 2.53
| 2.53
|
|
| 70.1
| 70.1
| ### |
2004-Mar-29 Mon
| 2.52
| 2.53
| 2.5
| 2.53
|
|
| 76.4
| 76.4
| ### |
2004-Mar-26 Fri
| 2.48
| 2.48
| 2.48
| 2.48
| 976,527
| 2,421,786
| 66.8
| 66.8
| 0.2 |
2004-Mar-25 Thu
| 2.5
| 2.5
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2004-Mar-24 Wed
| 2.48
| 2.48
| 2.47
| 2.48
|
|
| 73.2
| 73.2
| 0.2 |
2004-Mar-23 Tue
| 2.52
| 2.52
| 2.43
| 2.45
| 33,983
| ###
| 14.2
| 14.2
| 0.2 |
2004-Mar-22 Mon
| 2.55
| 2.55
| 2.52
| 2.54
|
|
| 38.6
| 38.6
| ### |
2004-Mar-19 Fri
| 2.45
| 2.54
| 2.41
| 2.54
|
|
| ###
| ###
| ### |
2004-Mar-18 Thu
| 2.47
| 2.5
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Mar-17 Wed
| 2.4
| 2.49
| 2.4
| 2.49
|
|
| 91.3
| 91.3
| 0.2 |
2004-Mar-16 Tue
| 2.4
| 2.4
| ###
| 2.4
| 1,580,954
| 1,897,144
| ###
| ###
| ### |
2004-Mar-15 Mon
| 2.44
| 2.45
| ###
| 2.4
|
|
| ###
| ###
| ### |
2004-Mar-12 Fri
| 2.46
| 2.47
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2004-Mar-11 Thu
| 2.47
| 2.47
| 2.44
| 2.47
|
|
| 72.2
| 72.2
| ### |
2004-Mar-10 Wed
| 2.55
| 2.55
| 2.44
| 2.47
|
|
| 11.7
| 11.7
| ### |
2004-Mar-09 Tue
| ###
| ###
| 2.51
| 2.54
| 48,852
| ###
| 13.1
| 13.1
| ### |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
| 541,283
| 0
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| 19.2
| 19.2
| 0.2 |
2004-Mar-04 Thu
| 2.5
| ###
| 2.46
| 2.58
|
|
| ###
| ###
| 0.2 |
2004-Mar-03 Wed
| 2.4
| 2.49
| ###
| 2.46
| 289,458
| 360,375
| 88.0
| 88.0
| 0.2 |
2004-Mar-02 Tue
| 2.5
| 2.54
| 2.21
| 2.4
| 1,128,427
| ###
| ###
| ###
| ### |
2004-Mar-01 Mon
| ###
| ###
| 2.45
| 2.56
|
|
| 9.7
| 9.7
| 0.2 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 1.4
| 1.4
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2004-Feb-23 Mon
| 3
| 3
| ###
| ###
| 39,650
| 59,475
| 22.6
| 22.6
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| 3
| 3
| 16,450
| 24,675
| ###
| ###
| 0.2 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
| 54,042
| 0
| 87.5
| 87.5
| 0.0 |
2004-Feb-18 Wed
| 2.8
| ###
| 2.8
| ###
| 113,286
| ###
| 95.9
| 95.9
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| 2.86
| 2.87
| 47,540
| 67,982
| 9.6
| 9.6
| ### |
2004-Feb-16 Mon
| ###
| ###
| 2.8
| ###
| 17,856
| ###
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| 3
| 3
| 585,748
| 878,622
| ###
| ###
| 0.2 |
2004-Feb-12 Thu
| ###
| ###
| 3
| 3
| 317,822
| ###
| ###
| ###
| 0.2 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
| 43,879
| 0
| 71.0
| 71.0
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
| 68,022
| 0
| ###
| ###
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
| 13,840
| 0
| ###
| ###
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
| 25,250
| 0
| 86.2
| 86.2
| 0.0 |
2004-Feb-03 Tue
| 3
| ###
| 3
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
| 5,346
| 0
| 34.2
| 34.2
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
| 24,878
| 0
| ###
| ###
| 0.0 |
2004-Jan-27 Tue
| ###
| 3.2
| ###
| ###
| 94,053
| 150,484
| 81.0
| 81.0
| 0.0 |
2004-Jan-23 Fri
| ###
| 3.2
| ###
| ###
| 35,850
| ###
| ###
| ###
| 0.0 |
2004-Jan-22 Thu
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| ###
| 3
| ###
| 3
| 109,324
| 163,986
| ###
| ###
| 0.2 |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
| 268,924
| 0
| 67.6
| 67.6
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
| 387,370
| 0
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
| 83,675
| 0
| ###
| ###
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
| 85,476
| 0
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
| 32,880
| 0
| 30.6
| 30.6
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
| 50,474
| 0
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
| 35,521
| 0
| 82.1
| 82.1
| 0.0 |
2004-Jan-06 Tue
| ###
| 3
| ###
| ###
| 252,352
| 378,528
| 23.7
| 23.7
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| 2.88
| ###
| 2.87
| ###
| 160,773
| ###
| 74.7
| 74.7
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| 2.85
| ###
| 54,380
| ###
| 22.4
| 22.4
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| 2.84
| 2.85
| 2.82
| 2.85
|
|
| 69.6
| 69.6
| ### |
2003-Dec-19 Fri
| 2.87
| 2.87
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2003-Dec-18 Thu
| 2.81
| 2.86
| 2.8
| 2.85
| 151,225
| ###
| 86.9
| 86.9
| ### |
2003-Dec-17 Wed
| 2.78
| 2.81
| 2.74
| 2.8
|
|
| ###
| ###
| 0.2 |
2003-Dec-16 Tue
| ###
| ###
| 2.71
| 2.78
|
|
| 7.3
| 7.3
| 0.2 |
2003-Dec-15 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| 3.2
| 3.21
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Dec-08 Mon
| 3.2
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Dec-05 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Dec-04 Thu
| 3.2
| 3.22
| 3.2
| 3.2
|
|
| 71.5
| 71.5
| 0.2 |
2003-Dec-03 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| 79.3
| 79.3
| 0.2 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2003-Dec-01 Mon
| 3.29
| 3.29
| 3.2
| 3.2
| 38,825
| 125,987
| 15.1
| 15.1
| 0.2 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-26 Wed
| ###
| 3.4
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2003-Nov-25 Tue
| 3.4
| 3.4
| ###
| ###
| 37,843
| ###
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| ###
| 3.4
| ###
| 3.4
| 43,675
| 74,247
| ###
| ###
| 0.2 |
2003-Nov-21 Fri
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| 3.27
| ###
| 23,720
| 38,782
| 34.3
| 34.3
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
| 105,626
| 0
| 71.4
| 71.4
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| 3.27
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| 3.27
| 3.27
| 49,983
| 81,722
| ###
| ###
| ### |
2003-Nov-14 Fri
| 3.26
| 3.29
| 3.26
| 3.29
|
|
| ###
| ###
| ### |
2003-Nov-13 Thu
| 3.29
| ###
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2003-Nov-12 Wed
| 3.25
| ###
| 3.25
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2003-Nov-11 Tue
| 3.24
| 3.28
| 3.24
| 3.25
| 41,788
| 136,228
| 75.9
| 75.9
| 0.2 |
2003-Nov-10 Mon
| 3.29
| ###
| 3.24
| 3.24
| 42,485
| 68,825
| ###
| ###
| ### |
2003-Nov-07 Fri
| 3.21
| ###
| 3.21
| 3.26
| 178,577
| ###
| 82.9
| 82.9
| 0.2 |
2003-Nov-06 Thu
| 3.2
| 3.21
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2003-Nov-05 Wed
| 3.2
| 3.21
| 3.2
| 3.2
| 66,924
| ###
| ###
| ###
| 0.2 |
2003-Nov-04 Tue
| 3.25
| 3.25
| ###
| 3.2
| 43,251
| 70,282
| ###
| ###
| 0.2 |
2003-Nov-03 Mon
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
| 71,621
| 0
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| 3.24
| 3.27
| ###
| ###
| 1,007,071
| ###
| 11.7
| 11.7
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| 3.27
| 3.27
| 24,241
| ###
| 19.7
| 19.7
| ### |
2003-Oct-28 Tue
| 3.28
| ###
| 3.25
| ###
| 923,827
| ###
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| ###
| 3.25
| ###
| 3.21
|
|
| ###
| ###
| ### |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
| 65,547
| 0
| 83.7
| 83.7
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| 3
| ###
| 240,028
| 360,042
| 67.9
| 67.9
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| 3
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2003-Oct-15 Wed
| 3
| ###
| 3
| ###
| 78,727
| ###
| 73.1
| 73.1
| 0.0 |
2003-Oct-14 Tue
| 3
| ###
| 3
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2003-Oct-13 Mon
| 3
| ###
| 3
| 3
| 26,773
| 40,159
| 66.3
| 66.3
| 0.2 |
2003-Oct-10 Fri
| 3
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| 3
|
|
| 70.4
| 70.4
| 0.2 |
2003-Oct-08 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2003-Oct-07 Tue
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2003-Oct-06 Mon
| 3
| ###
| 3
| 3
|
|
| 69.9
| 69.9
| 0.2 |
2003-Oct-03 Fri
| 3
| ###
| 3
| 3
| 73,071
| ###
| ###
| ###
| 0.2 |
2003-Oct-02 Thu
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2003-Oct-01 Wed
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| ###
| 3
| ###
| 3
| 522,622
| ###
| ###
| ###
| 0.2 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
| 84,342
| 0
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
| 281,679
| 0
| 80.4
| 80.4
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
| 51,123
| 0
| 64.9
| 64.9
| 0.0 |
2003-Sep-23 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2003-Sep-18 Thu
| 2.85
| ###
| 2.85
| ###
| 215,950
| 307,728
| 81.9
| 81.9
| 0.0 |
2003-Sep-17 Wed
| 2.82
| 2.85
| 2.8
| 2.85
| 186,958
| 528,156
| ###
| ###
| ### |
2003-Sep-16 Tue
| 2.89
| ###
| 2.75
| 2.81
|
|
| ###
| ###
| ### |
2003-Sep-15 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2003-Sep-12 Fri
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2003-Sep-11 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2003-Sep-10 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2003-Sep-09 Tue
| 2.56
| 2.56
| 2.5
| 2.5
|
|
| 16.4
| 16.4
| 0.2 |
2003-Sep-08 Mon
| 2.56
| 2.56
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
2003-Sep-05 Fri
| 2.47
| 2.52
| 2.47
| 2.52
|
|
| ###
| ###
| ### |
2003-Sep-04 Thu
| 2.5
| 2.5
| 2.48
| 2.48
|
|
| 23.5
| 23.5
| 0.2 |
2003-Sep-03 Wed
| 2.54
| 2.59
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2003-Sep-02 Tue
| 2.54
| 2.54
| 2.52
| 2.52
|
|
| 29.5
| 29.5
| ### |
2003-Sep-01 Mon
| 2.42
| 2.52
| 2.42
| 2.5
|
|
| 87.7
| 87.7
| 0.2 |
2003-Aug-29 Fri
| 2.46
| 2.46
| 2.42
| 2.43
| 33,078
| ###
| 25.1
| 25.1
| ### |
2003-Aug-28 Thu
| 2.49
| 2.49
| 2.46
| 2.46
| 24,387
| 60,357
| 23.5
| 23.5
| 0.2 |
2003-Aug-27 Wed
| 2.41
| 2.49
| 2.41
| 2.49
|
|
| ###
| ###
| 0.2 |
2003-Aug-26 Tue
| ###
| ###
| 2.41
| 2.41
| 76,876
| ###
| ###
| ###
| 0.2 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
| 28,340
| 0
| ###
| ###
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| 2.57
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Aug-20 Wed
| 2.5
| ###
| 2.5
| 2.53
| 106,651
| ###
| ###
| ###
| ### |
2003-Aug-19 Tue
| 2.45
| 2.5
| 2.4
| 2.48
|
|
| 78.2
| 78.2
| 0.2 |
2003-Aug-18 Mon
| ###
| 2.41
| ###
| 2.41
|
|
| 79.4
| 79.4
| 0.2 |
2003-Aug-15 Fri
| 2.2
| 2.22
| ###
| 2.2
| 129,721
| ###
| 69.2
| 69.2
| 0.2 |
2003-Aug-14 Thu
| ###
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Aug-13 Wed
| 2.24
| 2.25
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2003-Aug-11 Mon
| 2.4
| 2.4
| ###
| ###
| 48,871
| 58,645
| 10.0
| 10.0
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2003-Aug-07 Thu
| 2.42
| 2.45
| ###
| ###
| 116,328
| ###
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| 2.26
| 2.45
| 2.26
| 2.42
| 104,589
| ###
| 95.4
| 95.4
| 0.2 |
2003-Aug-05 Tue
| ###
| 2.25
| ###
| 2.23
|
|
| ###
| ###
| ### |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
| 114,975
| 0
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
| 8,850
| 0
| 68.9
| 68.9
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
| 13,750
| 0
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| 2
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| 2
| 2
|
|
| 21.2
| 21.2
| 0.1 |
2003-Jul-23 Wed
| ###
| 2
| ###
| 2
| 179,458
| 179,458
| ###
| ###
| 0.1 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2003-Jul-21 Mon
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
| 9,357
| 0
| 63.7
| 63.7
| 0.0 |
2003-Jul-15 Tue
| 1.89
| ###
| 1.87
| ###
| 451,176
| 421,849
| 72.7
| 72.7
| 0.0 |
2003-Jul-14 Mon
| 1.84
| 1.87
| 1.84
| 1.87
| 511,840
| ###
| 80.8
| 80.8
| ### |
2003-Jul-11 Fri
| 1.84
| 1.84
| 1.83
| 1.83
|
|
| 22.8
| 22.8
| ### |
2003-Jul-10 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2003-Jul-09 Wed
| 1.8
| 1.85
| 1.8
| 1.85
| 6,183
| 11,283
| ###
| ###
| 0.1 |
2003-Jul-08 Tue
| ###
| ###
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2003-Jul-07 Mon
| 1.83
| 1.85
| 1.83
| 1.85
| 8,140
| 14,977
| ###
| ###
| 0.1 |
2003-Jul-04 Fri
| ###
| ###
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2003-Jul-03 Thu
| ###
| ###
| 1.86
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2003-Jul-02 Wed
| 1.88
| ###
| 1.88
| ###
| 41,243
| ###
| 82.0
| 82.0
| 0.0 |
2003-Jul-01 Tue
| 1.85
| 1.87
| 1.83
| 1.87
| 36,346
| 67,240
| 77.1
| 77.1
| ### |
2003-Jun-30 Mon
| 1.78
| ###
| 1.78
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Jun-27 Fri
| 1.73
| 1.75
| 1.73
| 1.75
| 7,887
| 13,723
| 76.4
| 76.4
| 0.1 |
2003-Jun-25 Wed
| 1.71
| 1.71
| 1.7
| 1.7
| 14,385
| 24,526
| 30.6
| 30.6
| ### |
2003-Jun-24 Tue
| 1.72
| 1.73
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
2003-Jun-23 Mon
| 1.75
| 1.75
| 1.72
| 1.73
| 12,684
| ###
| 23.5
| 23.5
| ### |
2003-Jun-20 Fri
| 1.73
| 1.73
| ###
| 1.7
| 20,482
| ###
| ###
| ###
| ### |
2003-Jun-19 Thu
| ###
| 1.7
| ###
| 1.7
| 81,275
| 69,083
| ###
| ###
| ### |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| 1.57
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| 1.55
| 1.58
| 1.55
| 1.58
|
|
| 81.9
| 81.9
| 0.1 |
2003-Jun-13 Fri
| 1.57
| ###
| 1.55
| 1.55
| 50,345
| ###
| 18.7
| 18.7
| ### |
2003-Jun-12 Thu
| 1.55
| 1.57
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2003-Jun-11 Wed
| 1.57
| 1.57
| 1.56
| 1.56
|
|
| 30.7
| 30.7
| ### |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
| 25,745
| 0
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| 1.59
| 1.59
| 1.55
| 1.55
|
|
| 13.2
| 13.2
| ### |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2003-Jun-03 Tue
| 1.58
| ###
| 1.58
| ###
| 34,225
| ###
| 84.9
| 84.9
| 0.0 |
2003-Jun-02 Mon
| 1.58
| 1.58
| 1.58
| 1.58
|
|
| 74.4
| 74.4
| 0.1 |
2003-May-30 Fri
| 1.58
| 1.58
| 1.57
| 1.57
| 3,040
| 4,788
| 26.6
| 26.6
| 0.1 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| 1.57
| ###
| 1.56
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2003-May-27 Tue
| 1.55
| 1.56
| 1.55
| 1.55
|
|
| 75.4
| 75.4
| ### |
2003-May-26 Mon
| 1.45
| 1.55
| 1.45
| 1.55
| 57,880
| 86,820
| ###
| ###
| ### |
2003-May-23 Fri
| 1.44
| 1.45
| 1.44
| 1.44
| 2,547,656
| ###
| ###
| ###
| 0.1 |
2003-May-22 Thu
| 1.4
| 1.41
| 1.4
| 1.41
|
|
| 78.2
| 78.2
| ### |
2003-May-21 Wed
| 1.41
| 1.41
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2003-May-20 Tue
| 1.43
| 1.43
| 1.41
| 1.41
|
|
| 20.3
| 20.3
| ### |
2003-May-19 Mon
| 1.45
| 1.45
| 1.43
| 1.43
|
|
| 19.1
| 19.1
| 0.1 |
2003-May-16 Fri
| 1.48
| 1.48
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-May-15 Thu
| 1.45
| 1.48
| 1.45
| 1.48
|
|
| 87.4
| 87.4
| 0.1 |
2003-May-14 Wed
| 1.43
| 1.43
| 1.43
| 1.43
| 1,350
| ###
| ###
| ###
| 0.1 |
2003-May-13 Tue
| 1.51
| 1.51
| 1.4
| 1.43
| 24,645
| 35,858
| ###
| ###
| 0.1 |
2003-May-12 Mon
| 1.53
| 1.54
| 1.51
| 1.54
|
|
| ###
| ###
| ### |
2003-May-09 Fri
| 1.52
| 1.54
| 1.52
| 1.54
|
|
| ###
| ###
| ### |
2003-May-08 Thu
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2003-May-07 Wed
| 1.54
| 1.54
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2003-May-06 Tue
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2003-May-05 Mon
| 1.54
| 1.57
| 1.49
| 1.49
| 89,241
| ###
| 10.9
| 10.9
| ### |
2003-May-02 Fri
| 1.49
| 1.56
| 1.49
| 1.56
| 117,022
| 178,458
| 94.7
| 94.7
| ### |
2003-May-01 Thu
| 1.42
| 1.48
| 1.42
| 1.48
|
|
| ###
| ###
| 0.1 |
2003-Apr-30 Wed
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 11,850
| 0
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2003-Apr-15 Tue
| 1.28
| 1.28
| 1.28
| 1.28
| 0
|
|
|
| ### |
2003-Apr-14 Mon
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| 75.0
| 75.0
| ### |
2003-Apr-11 Fri
| ###
| ###
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
2003-Apr-10 Thu
| ###
| ###
| 1.29
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
| 81,021
| 0
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-04 Fri
| 1.26
| 1.26
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2003-Apr-03 Thu
| 1.26
| 1.26
| 1.26
| 1.26
|
|
| 72.4
| 72.4
| ### |
2003-Apr-02 Wed
| 1.29
| 1.29
| 1.29
| 1.29
| 0
|
|
|
| 0.1 |
2003-Apr-01 Tue
| 1.29
| 1.29
| 1.26
| 1.29
| 8,455
| 10,780
| ###
| ###
| 0.1 |
2003-Mar-31 Mon
| 1.28
| ###
| 1.28
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2003-Mar-28 Fri
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| 70.9
| 70.9
| ### |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2003-Mar-26 Wed
| 1.26
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| ###
| ###
| 1.29
| 1.29
|
|
| 21.0
| 21.0
| 0.1 |
2003-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
| 62,677
| 0
| ###
| ###
| 0.0 |
2003-Mar-20 Thu
| 1.24
| 1.27
| 1.24
| 1.27
|
|
| ###
| ###
| ### |
2003-Mar-19 Wed
| 1.23
| 1.24
| 1.23
| 1.24
| 16,275
| ###
| ###
| ###
| 0.1 |
2003-Mar-18 Tue
| ###
| 1.2
| ###
| 1.2
| 11,281
| ###
| ###
| ###
| 0.1 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 10,025
| 0
| 20.9
| 20.9
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2003-Mar-13 Thu
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| 78.7
| 78.7
| 0.1 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
| 7,186
| 0
| 32.0
| 32.0
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2003-Mar-10 Mon
| 1.23
| 1.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2003-Mar-06 Thu
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 78.6
| 78.6
| ### |
2003-Mar-05 Wed
| 1.25
| 1.28
| 1.25
| 1.25
|
|
| 78.7
| 78.7
| ### |
2003-Mar-04 Tue
| 1.27
| 1.29
| 1.27
| 1.29
|
|
| 85.7
| 85.7
| 0.1 |
2003-Mar-03 Mon
| 1.25
| 1.25
| 1.25
| 1.25
| 256,626
| 320,782
| 74.9
| 74.9
| ### |
2003-Feb-28 Fri
| 1.27
| 1.27
| 1.25
| 1.25
| 6,044
| ###
| ###
| ###
| ### |
2003-Feb-27 Thu
| 1.27
| 1.28
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2003-Feb-26 Wed
| 1.22
| 1.27
| 1.22
| 1.27
|
|
| ###
| ###
| ### |
2003-Feb-25 Tue
| 1.2
| 1.2
| ###
| 1.2
|
|
| 84.6
| 84.6
| 0.1 |
2003-Feb-24 Mon
| ###
| 1.2
| ###
| 1.2
|
|
| 77.9
| 77.9
| 0.1 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
| 7,781
| 0
| 79.8
| 79.8
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
| 262,777
| 0
| ###
| ###
| 0.0 |
2003-Feb-17 Mon
| ###
| ###
| ###
| ###
| 9,225
| 0
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2003-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
| 29,926
| 0
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| ###
| ###
| ###
| ###
| 3,070
| 0
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| 1.2
| 1.2
| 1.2
| 1.2
| 450
| 540
| ###
| ###
| 0.1 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-29 Wed
| 1.2
| 1.2
| ###
| ###
| 44,750
| 26,850
| 29.6
| 29.6
| 0.0 |
2003-Jan-28 Tue
| 1.2
| 1.22
| ###
| 1.2
|
|
| 82.3
| 82.3
| 0.1 |
2003-Jan-24 Fri
| ###
| 1.21
| ###
| 1.2
|
|
| 85.7
| 85.7
| 0.1 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| ###
| 1.2
| ###
| ###
| 16,746
| 10,047
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| 1.2
| 1.22
| ###
| 1.22
| 13,574
| 8,280
| 85.4
| 85.4
| 0.1 |
2003-Jan-17 Fri
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| ###
| 1.2
| ###
| 1.2
|
|
| 94.1
| 94.1
| 0.1 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
| 309,658
| 0
| 90.7
| 90.7
| 0.0 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2003-Jan-07 Tue
| 1
| ###
| 1
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2003-Jan-06 Mon
| ###
| ###
| 1
| 1
|
|
| 11.4
| 11.4
| ### |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
| 10,975
| 0
| 17.9
| 17.9
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
| 44,050
| 0
| 85.7
| 85.7
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
| 28,680
| 0
| 88.3
| 88.3
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
| 11,470
| 0
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| 0.88
| ###
| 0.88
| ###
| 37,958
| ###
| 87.2
| 87.2
| 0.0 |
2002-Nov-14 Thu
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2002-Nov-13 Wed
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2002-Nov-12 Tue
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| 0.88
| ###
| 0.82
| 0.85
| 45,325
| 18,583
| ###
| ###
| ### |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
| 31,223
| 0
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2002-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
| 11,050
| 0
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-27 Fri
| 1
| ###
| 1
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
| 26,220
| 0
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Sep-18 Wed
| ###
| ###
| ###
| ###
| 5,357
| 0
| 74.9
| 74.9
| 0.0 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
| 9,825
| 0
| ###
| ###
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2002-Sep-06 Fri
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2002-Sep-05 Thu
| ###
| 1
| ###
| 1
|
|
| 79.1
| 79.1
| ### |
2002-Sep-04 Wed
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2002-Sep-03 Tue
| ###
| ###
| 1
| ###
| 53,855
| 26,927
| ###
| ###
| 0.0 |
2002-Sep-02 Mon
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2002-Aug-30 Fri
| ###
| ###
| ###
| 1
| 88,241
| 0
| 84.6
| 84.6
| ### |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
| 336,450
| 0
| 91.1
| 91.1
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| 0.87
| 0.87
|
|
| 6.9
| 6.9
| 0.1 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
| 14,020
| 0
| 11.2
| 11.2
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Aug-20 Tue
| 0.87
| ###
| 0.86
| 0.86
| 72,250
| ###
| ###
| ###
| ### |
2002-Aug-19 Mon
| 0.84
| 0.85
| 0.83
| 0.85
|
|
| 78.8
| 78.8
| ### |
2002-Aug-16 Fri
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2002-Aug-15 Thu
| 0.82
| 0.82
| 0.82
| 0.82
| 0
|
|
|
| 0.1 |
2002-Aug-14 Wed
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2002-Aug-13 Tue
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2002-Aug-12 Mon
| 0.8
| 0.85
| 0.8
| 0.85
|
|
| 95.7
| 95.7
| ### |
2002-Aug-09 Fri
| 0.84
| 0.84
| 0.82
| 0.82
|
|
| 10.8
| 10.8
| 0.1 |
2002-Aug-08 Thu
| 0.84
| 0.84
| 0.81
| 0.81
| 10,075
| ###
| 7.2
| 7.2
| 0.1 |
2002-Aug-07 Wed
| 0.79
| 0.85
| 0.79
| 0.84
| 120,645
| 98,928
| 96.3
| 96.3
| ### |
2002-Aug-06 Tue
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2002-Aug-05 Mon
| 0.75
| 0.77
| 0.75
| 0.77
| 27,950
| 21,242
| ###
| ###
| 0.1 |
2002-Aug-02 Fri
| 0.77
| 0.77
| 0.75
| 0.75
| 184,475
| ###
| ###
| ###
| ### |
2002-Aug-01 Thu
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| 75.0
| 75.0
| 0.1 |
2002-Jul-31 Wed
| 0.75
| 0.75
| 0.75
| 0.75
| 18,025
| ###
| ###
| ###
| ### |
2002-Jul-30 Tue
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2002-Jul-29 Mon
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2002-Jul-26 Fri
| 0.75
| 0.75
| 0.72
| 0.72
|
|
| 11.9
| 11.9
| ### |
2002-Jul-25 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2002-Jul-24 Wed
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2002-Jul-23 Tue
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 68.1
| 68.1
| ### |
2002-Jul-22 Mon
| 0.74
| 0.75
| 0.72
| 0.75
| 8,880
| 6,526
| 75.2
| 75.2
| ### |
2002-Jul-19 Fri
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2002-Jul-18 Thu
| 0.76
| 0.77
| 0.76
| 0.77
| 7,450
| ###
| ###
| ###
| 0.1 |
2002-Jul-17 Wed
| 0.77
| 0.77
| 0.76
| 0.76
| 9,050
| 6,923
| 36.3
| 36.3
| 0.1 |
2002-Jul-16 Tue
| 0.76
| 0.77
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2002-Jul-15 Mon
| 0.77
| 0.77
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2002-Jul-12 Fri
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2002-Jul-11 Thu
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2002-Jul-10 Wed
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2002-Jul-09 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2002-Jul-08 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 73.1
| 73.1
| ### |
2002-Jul-05 Fri
| 0.77
| 0.77
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2002-Jul-04 Thu
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2002-Jul-03 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 75.8
| 75.8
| ### |
2002-Jul-02 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2002-Jul-01 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2002-Jun-28 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 63.2
| 63.2
| ### |
2002-Jun-27 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 68.1
| 68.1
| ### |
2002-Jun-26 Wed
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2002-Jun-25 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 79.1
| 79.1
| ### |
2002-Jun-24 Mon
| 0.75
| 0.8
| 0.75
| 0.8
|
|
| 97.5
| 97.5
| 0.1 |
2002-Jun-21 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2002-Jun-20 Thu
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| 24.0
| 24.0
| ### |
2002-Jun-19 Wed
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 78.0
| 78.0
| 0.1 |
2002-Jun-18 Tue
| 0.76
| 0.8
| 0.76
| 0.8
|
|
| 95.1
| 95.1
| 0.1 |
2002-Jun-17 Mon
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Jun-14 Fri
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Jun-13 Thu
| 0.8
| 0.82
| 0.8
| 0.8
|
|
| 75.4
| 75.4
| 0.1 |
2002-Jun-12 Wed
| 0.8
| 0.82
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Jun-11 Tue
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Jun-07 Fri
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Jun-06 Thu
| 0.75
| 0.8
| 0.75
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Jun-05 Wed
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2002-Jun-04 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2002-Jun-03 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 73.1
| 73.1
| ### |
2002-May-31 Fri
| 0.77
| 0.77
| 0.77
| 0.77
| 0
|
|
|
| 0.1 |
2002-May-30 Thu
| 0.77
| 0.77
| 0.77
| 0.77
| 0
|
|
|
| 0.1 |
2002-May-29 Wed
| 0.76
| 0.77
| 0.76
| 0.77
|
|
| 77.5
| 77.5
| 0.1 |
2002-May-28 Tue
| 0.74
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2002-May-27 Mon
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2002-May-24 Fri
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 65.4
| 65.4
| 0.1 |
2002-May-23 Thu
| 0.7
| 0.72
| 0.7
| 0.71
| 21,020
| 14,924
| 84.4
| 84.4
| ### |
2002-May-22 Wed
| 0.72
| 0.72
| 0.7
| 0.7
| 65,041
| 46,179
| 10.5
| 10.5
| ### |
2002-May-21 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 76.9
| 76.9
| ### |
2002-May-20 Mon
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| 14.4
| 14.4
| 0.1 |
2002-May-17 Fri
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-May-16 Thu
| 0.8
| 0.8
| 0.8
| 0.8
| 65,150
| 52,120
| 68.4
| 68.4
| 0.1 |
2002-May-15 Wed
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 70.0
| 70.0
| 0.1 |
2002-May-14 Tue
| 0.8
| 0.8
| 0.8
| 0.8
| 9,875
| ###
| 73.0
| 73.0
| 0.1 |
2002-May-13 Mon
| 0.81
| 0.81
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-May-10 Fri
| 0.8
| 0.81
| 0.8
| 0.8
| 7,440
| 5,989
| ###
| ###
| 0.1 |
2002-May-09 Thu
| 0.8
| 0.81
| 0.8
| 0.8
| 27,650
| 22,258
| 79.1
| 79.1
| 0.1 |
2002-May-08 Wed
| 0.8
| 0.81
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2002-May-07 Tue
| 0.8
| 0.8
| 0.8
| 0.8
| 48,275
| 38,620
| ###
| ###
| 0.1 |
2002-May-06 Mon
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-May-03 Fri
| 0.81
| 0.81
| 0.8
| 0.8
| 3,075
| 2,475
| 23.6
| 23.6
| 0.1 |
2002-May-02 Thu
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 74.7
| 74.7
| 0.1 |
2002-May-01 Wed
| 0.81
| 0.81
| 0.8
| 0.8
|
|
| 26.3
| 26.3
| 0.1 |
2002-Apr-30 Tue
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| 76.8
| 76.8
| 0.1 |
2002-Apr-29 Mon
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Apr-26 Fri
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 68.8
| 68.8
| 0.1 |
2002-Apr-24 Wed
| 0.8
| 0.8
| 0.8
| 0.8
| 14,040
| ###
| ###
| ###
| 0.1 |
2002-Apr-23 Tue
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 75.1
| 75.1
| 0.1 |
2002-Apr-22 Mon
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Apr-19 Fri
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 70.0
| 70.0
| 0.1 |
2002-Apr-18 Thu
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Apr-17 Wed
| 0.76
| 0.8
| 0.76
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Apr-16 Tue
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2002-Apr-15 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2002-Apr-12 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 71.4
| 71.4
| ### |
2002-Apr-11 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2002-Apr-10 Wed
| 0.77
| 0.8
| 0.75
| 0.79
|
|
| 89.5
| 89.5
| ### |
2002-Apr-09 Tue
| 0.77
| 0.77
| 0.77
| 0.77
| 0
|
|
|
| 0.1 |
2002-Apr-08 Mon
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2002-Apr-05 Fri
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Apr-04 Thu
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Apr-03 Wed
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Apr-02 Tue
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2002-Mar-28 Thu
| 0.84
| 0.84
| 0.84
| 0.84
| 0
|
|
|
| ### |
2002-Mar-27 Wed
| 0.85
| 0.85
| 0.84
| 0.84
|
|
| 24.5
| 24.5
| ### |
2002-Mar-26 Tue
| 0.82
| 0.85
| 0.81
| 0.81
|
|
| 29.0
| 29.0
| 0.1 |
2002-Mar-25 Mon
| 0.78
| 0.8
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Mar-22 Fri
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 66.9
| 66.9
| 0.1 |
2002-Mar-21 Thu
| 0.77
| 0.78
| 0.77
| 0.78
| 17,450
| 13,523
| 80.8
| 80.8
| 0.1 |
2002-Mar-20 Wed
| 0.75
| 0.75
| 0.75
| 0.75
| 1,544
| 1,158
| ###
| ###
| ### |
2002-Mar-19 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 71.9
| 71.9
| ### |
2002-Mar-18 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 73.1
| 73.1
| ### |
2002-Mar-15 Fri
| 0.74
| 0.75
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2002-Mar-14 Thu
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2002-Mar-13 Wed
| 0.73
| 0.73
| 0.71
| 0.73
|
|
| ###
| ###
| 0.1 |
2002-Mar-12 Tue
| 0.73
| 0.73
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2002-Mar-11 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2002-Mar-08 Fri
| 0.75
| 0.75
| 0.7
| 0.7
| 31,957
| ###
| 3.3
| 3.3
| ### |
2002-Mar-07 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 69.5
| 69.5
| ### |
2002-Mar-06 Wed
| 0.79
| 0.79
| 0.74
| 0.75
|
|
| 5.0
| 5.0
| ### |
2002-Mar-05 Tue
| 0.73
| 0.75
| 0.73
| 0.75
|
|
| 89.7
| 89.7
| ### |
2002-Mar-04 Mon
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2002-Mar-01 Fri
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2002-Feb-28 Thu
| 0.72
| 0.73
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2002-Feb-27 Wed
| 0.7
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2002-Feb-26 Tue
| 0.7
| 0.7
| ###
| 0.7
| 18,070
| 6,324
| ###
| ###
| ### |
2002-Feb-25 Mon
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2002-Feb-22 Fri
| 0.78
| 0.79
| 0.72
| 0.72
| 51,050
| 38,542
| ###
| ###
| ### |
2002-Feb-21 Thu
| 0.78
| 0.8
| 0.78
| 0.79
| 73,471
| 58,042
| 81.2
| 81.2
| ### |
2002-Feb-20 Wed
| ###
| 0.75
| ###
| 0.75
|
|
| 98.7
| 98.7
| ### |
2002-Feb-19 Tue
| ###
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-18 Mon
| 0.58
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| 0.57
| 0.58
| 0.57
| 0.58
| 90,725
| ###
| ###
| ###
| ### |
2002-Feb-14 Thu
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 70.7
| 70.7
| ### |
2002-Feb-13 Wed
| 0.57
| ###
| 0.57
| ###
| 5,075
| 1,446
| 95.6
| 95.6
| 0.0 |
2002-Feb-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Feb-11 Mon
| 0.56
| ###
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-08 Fri
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| 17.3
| 17.3
| ### |
2002-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| 0.57
| ###
| 0.57
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2002-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-01 Fri
| ###
| ###
| 0.56
| ###
| 55,057
| ###
| 72.7
| 72.7
| 0.0 |
2002-Jan-31 Thu
| ###
| ###
| ###
| ###
| 8,443
| 0
| 66.2
| 66.2
| 0.0 |
2002-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2002-Jan-29 Tue
| ###
| ###
| ###
| ###
| 18,582
| 0
| 6.3
| 6.3
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2002-Jan-23 Wed
| 0.58
| 0.58
| 0.55
| 0.55
| 1,982
| ###
| 5.9
| 5.9
| ### |
2002-Jan-22 Tue
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2002-Jan-21 Mon
| 0.55
| 0.58
| 0.55
| 0.58
|
|
| ###
| ###
| ### |
2002-Jan-18 Fri
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 71.0
| 71.0
| ### |
2002-Jan-17 Thu
| 0.58
| ###
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2002-Jan-16 Wed
| 0.53
| 0.55
| 0.53
| 0.55
| 54,150
| 29,241
| ###
| ###
| ### |
2002-Jan-15 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2002-Jan-14 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 77.7
| 77.7
| 0.0 |
2002-Jan-11 Fri
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| 15.3
| 15.3
| 0.0 |
2002-Jan-10 Thu
| 0.52
| 0.52
| 0.52
| 0.52
| 357
| 185
| 67.2
| 67.2
| 0.0 |
2002-Jan-09 Wed
| 0.52
| 0.52
| 0.52
| 0.52
| 8,280
| ###
| 71.0
| 71.0
| 0.0 |
2002-Jan-08 Tue
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2002-Jan-07 Mon
| 0.51
| 0.52
| 0.51
| 0.52
| 30,950
| ###
| 85.6
| 85.6
| 0.0 |
2002-Jan-04 Fri
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2002-Jan-03 Thu
| 0.51
| 0.51
| 0.51
| 0.51
| 3,950
| ###
| 74.0
| 74.0
| ### |
2002-Jan-02 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 61.8
| 61.8
| 0.0 |
2001-Dec-31 Mon
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2001-Dec-28 Fri
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 66.6
| 66.6
| ### |
2001-Dec-27 Thu
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 62.2
| 62.2
| 0.0 |
2001-Dec-24 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 9,858
| 4,929
| 68.3
| 68.3
| 0.0 |
2001-Dec-21 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 10,880
| 5,440
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 26,850
| 13,425
| 73.3
| 73.3
| 0.0 |
2001-Dec-19 Wed
| 0.5
| 0.51
| 0.5
| 0.5
| 28,454
| ###
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2001-Dec-17 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2001-Dec-14 Fri
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| 85.3
| 85.3
| 0.0 |
2001-Dec-13 Thu
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2001-Dec-12 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2001-Dec-11 Tue
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2001-Dec-10 Mon
| 0.49
| 0.49
| 0.47
| 0.47
| 35,947
| 17,254
| 6.3
| 6.3
| ### |
2001-Dec-07 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2001-Dec-06 Thu
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 75.9
| 75.9
| 0.0 |
2001-Dec-05 Wed
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2001-Dec-04 Tue
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 73.3
| 73.3
| 0.0 |
2001-Dec-03 Mon
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2001-Nov-30 Fri
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2001-Nov-29 Thu
| 0.47
| 0.47
| 0.47
| 0.47
| 9,629
| 4,525
| ###
| ###
| ### |
2001-Nov-28 Wed
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2001-Nov-27 Tue
| 0.47
| 0.47
| 0.47
| 0.47
| 2,725
| 1,280
| 72.0
| 72.0
| ### |
2001-Nov-26 Mon
| 0.47
| 0.5
| 0.47
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2001-Nov-22 Thu
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 70.0
| 70.0
| 0.0 |
2001-Nov-21 Wed
| 0.51
| 0.51
| 0.47
| 0.47
| 38,428
| 18,829
| 3.0
| 3.0
| ### |
2001-Nov-20 Tue
| 0.5
| 0.51
| 0.5
| 0.5
|
|
| 70.4
| 70.4
| 0.0 |
2001-Nov-19 Mon
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2001-Nov-16 Fri
| 0.5
| 0.51
| 0.49
| 0.49
|
|
| 15.8
| 15.8
| ### |
2001-Nov-15 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| 82.2
| 82.2
| 0.0 |
2001-Nov-13 Tue
| 0.48
| 0.49
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2001-Nov-12 Mon
| 0.45
| 0.455
| 0.45
| 0.455
| 2,980
| 1,348
| ###
| ###
| 0.0 |
2001-Nov-09 Fri
| 0.5
| 0.5
| 0.45
| 0.45
|
|
| 2.0
| 2.0
| 0.0 |
2001-Nov-08 Thu
| 0.54
| 0.54
| 0.52
| 0.52
|
|
| 8.0
| 8.0
| 0.0 |
2001-Nov-07 Wed
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2001-Nov-06 Tue
| 0.449
| 0.58
| 0.449
| 0.57
| 238,389
| 122,651
| 99.7
| 99.7
| ### |
2001-Nov-05 Mon
| ###
| 0.42
| ###
| 0.4
|
|
| 97.0
| 97.0
| 0.0 |
2001-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2001-Nov-01 Thu
| 0.325
| ###
| 0.325
| 0.325
|
|
| 71.2
| 71.2
| ### |
2001-Oct-31 Wed
| ###
| ###
| ###
| ###
| 5,852
| 0
| 71.9
| 71.9
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-26 Fri
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2001-Oct-24 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2001-Oct-23 Tue
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2001-Oct-22 Mon
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2001-Oct-19 Fri
| ###
| ###
| ###
| ###
| 27,148
| 0
| 81.7
| 81.7
| 0.0 |
2001-Oct-18 Thu
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2001-Oct-17 Wed
| 0.255
| 0.29
| 0.255
| 0.29
| 23,852
| ###
| ###
| ###
| ### |
2001-Oct-16 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2001-Oct-15 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| 0.23
| 0.245
| 0.225
| 0.245
|
|
| 95.6
| 95.6
| 0.0 |
2001-Oct-11 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2001-Oct-10 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 72.8
| 72.8
| 0.0 |
2001-Oct-09 Tue
| 0.225
| 0.25
| 0.225
| 0.25
|
|
| 97.6
| 97.6
| 0.0 |
2001-Oct-08 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2001-Oct-05 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2001-Oct-04 Thu
| 0.22
| 0.28
| 0.22
| 0.28
|
|
| ###
| ###
| ### |
2001-Oct-03 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2001-Oct-02 Tue
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2001-Oct-01 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2001-Sep-28 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 61.2
| 61.2
| ### |
2001-Sep-27 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2001-Sep-26 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2001-Sep-25 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 68.4
| 68.4
| ### |
2001-Sep-24 Mon
| 0.27
| 0.27
| 0.25
| 0.25
| 15,650
| ###
| ###
| ###
| 0.0 |
2001-Sep-21 Fri
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2001-Sep-20 Thu
| 0.29
| 0.29
| 0.29
| 0.29
| 428
| 124
| 78.9
| 78.9
| ### |
2001-Sep-19 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 63.8
| 63.8
| ### |
2001-Sep-18 Tue
| ###
| 0.29
| ###
| 0.29
| 22,822
| ###
| 91.8
| 91.8
| ### |
2001-Sep-17 Mon
| ###
| ###
| ###
| ###
| 1,328
| 0
| 89.6
| 89.6
| 0.0 |
2001-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2001-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2001-Sep-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
| 4,622
| 0
| 70.7
| 70.7
| 0.0 |
2001-Sep-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Aug-29 Wed
| 0.355
| ###
| ###
| ###
| 28,220
| 0
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
| 3,850
| 0
| 75.1
| 75.1
| 0.0 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2001-Aug-24 Fri
| 0.355
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| 73.5
| 73.5
| 0.0 |
2001-Aug-21 Tue
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| 71.7
| 71.7
| 0.0 |
2001-Aug-20 Mon
| ###
| 0.345
| ###
| 0.345
|
|
| 92.4
| 92.4
| 0.0 |
2001-Aug-17 Fri
| 0.345
| 0.345
| ###
| ###
| 13,947
| ###
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2001-Aug-15 Wed
| ###
| ###
| ###
| ###
| 5,553
| 0
| 77.6
| 77.6
| 0.0 |
2001-Aug-13 Mon
| 0.355
| 0.355
| ###
| 0.355
|
|
| 72.9
| 72.9
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
| 3,650
| 0
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| 0.355
| ###
| ###
| 0.355
| 13,075
| 0
| 70.5
| 70.5
| 0.0 |
2001-Aug-07 Tue
| 0.355
| 0.355
| 0.355
| 0.355
| 4,872
| 1,729
| 72.6
| 72.6
| 0.0 |
2001-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2001-Aug-02 Thu
| 0.355
| 0.355
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2001-Aug-01 Wed
| 0.345
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2001-Jul-31 Tue
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| 73.3
| 73.3
| 0.0 |
2001-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2001-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2001-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
| 10,983
| 0
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-19 Thu
| ###
| ###
| ###
| ###
| 328,288
| 0
| 73.2
| 73.2
| 0.0 |
2001-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2001-Jul-16 Mon
| ###
| ###
| ###
| ###
| 68,825
| 0
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| ###
| 8,652
| 0
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| 0.355
| ###
| 0.355
|
|
| 80.2
| 80.2
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2001-Jul-05 Thu
| 0.345
| 0.345
| ###
| ###
| 10,150
| 1,750
| 9.5
| 9.5
| 0.0 |
2001-Jul-04 Wed
| ###
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2001-Jul-03 Tue
| ###
| ###
| 0.325
| 0.325
| 31,250
| 5,078
| ###
| ###
| ### |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 99.4
| 99.4
| 0.0 |
2001-Jun-29 Fri
| ###
| 0.41
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2001-Jun-28 Thu
| 0.28
| ###
| 0.28
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2001-Jun-27 Wed
| 0.285
| 0.285
| 0.28
| 0.285
|
|
| 70.6
| 70.6
| ### |
2001-Jun-26 Tue
| 0.28
| 0.285
| 0.28
| 0.28
| 70,050
| 19,789
| 71.4
| 71.4
| ### |
2001-Jun-25 Mon
| 0.275
| 0.28
| 0.255
| 0.275
| 74,328
| 19,882
| 71.9
| 71.9
| ### |
2001-Jun-22 Fri
| 0.275
| 0.275
| 0.27
| 0.275
|
|
| 65.5
| 65.5
| ### |
2001-Jun-21 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 70.5
| 70.5
| ### |
2001-Jun-20 Wed
| 0.27
| 0.28
| 0.27
| 0.27
|
|
| 69.8
| 69.8
| ### |
2001-Jun-19 Tue
| 0.27
| ###
| ###
| 0.27
|
|
| ###
| ###
| ### |
2001-Jun-18 Mon
| 0.28
| 0.29
| 0.26
| 0.29
| 18,757
| 5,158
| ###
| ###
| ### |
2001-Jun-15 Fri
| ###
| ###
| 0.26
| 0.26
|
|
| 18.2
| 18.2
| 0.0 |
2001-Jun-14 Thu
| 0.26
| 0.27
| 0.25
| ###
| 121,742
| 31,652
| 82.3
| 82.3
| 0.0 |
2001-Jun-13 Wed
| 0.278
| 0.28
| ###
| ###
| 14,585
| 2,041
| 13.6
| 13.6
| 0.0 |
2001-Jun-12 Tue
| 0.27
| ###
| 0.26
| 0.28
|
|
| ###
| ###
| ### |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| ###
| ###
| 30,180
| 0
| ###
| ###
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| 0.2
| ###
|
|
| 99.8
| 99.8
| 0.0 |
2001-Jun-05 Tue
| ###
| ###
| 0.2
| 0.21
| 90,040
| ###
| ###
| ###
| ### |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-31 Thu
| 0.385
| 0.385
| 0.375
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2001-May-30 Wed
| 0.4
| 0.4
| 0.385
| 0.4
|
|
| ###
| ###
| 0.0 |
2001-May-29 Tue
| 0.385
| 0.4
| 0.385
| 0.4
|
|
| ###
| ###
| 0.0 |
2001-May-28 Mon
| ###
| ###
| 0.385
| 0.385
|
|
| 27.2
| 27.2
| 0.0 |
2001-May-25 Fri
| 0.385
| 0.385
| 0.385
| 0.385
| 2,650
| 1,020
| ###
| ###
| 0.0 |
2001-May-24 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-23 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2001-May-22 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 34,078
| ###
| ###
| ###
| 0.0 |
2001-May-21 Mon
| ###
| ###
| 0.4
| 0.4
| 12,720
| 2,544
| ###
| ###
| 0.0 |
2001-May-18 Fri
| 0.41
| 0.41
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-17 Thu
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-16 Wed
| 0.41
| 0.41
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2001-May-15 Tue
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2001-May-14 Mon
| 0.41
| 0.42
| 0.41
| 0.42
|
|
| 90.3
| 90.3
| ### |
2001-May-11 Fri
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 72.5
| 72.5
| ### |
2001-May-10 Thu
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 68.7
| 68.7
| ### |
2001-May-09 Wed
| 0.41
| 0.44
| 0.41
| 0.44
| 24,479
| ###
| 97.5
| 97.5
| ### |
2001-May-08 Tue
| 0.43
| 0.43
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2001-May-07 Mon
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2001-May-04 Fri
| 0.48
| 0.48
| 0.43
| 0.43
|
|
| 1.2
| 1.2
| ### |
2001-May-03 Thu
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 70.7
| 70.7
| ### |
2001-May-02 Wed
| 0.42
| 0.45
| 0.4
| 0.45
|
|
| ###
| ###
| 0.0 |
2001-May-01 Tue
| ###
| ###
| ###
| ###
| 24,055
| 0
| 93.7
| 93.7
| 0.0 |
2001-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2001-Apr-27 Fri
| 0.4
| 0.4
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2001-Apr-26 Thu
| 0.44
| 0.44
| 0.42
| 0.42
|
|
| 7.3
| 7.3
| ### |
2001-Apr-25 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2001-Apr-24 Tue
| 0.5
| 0.5
| 0.44
| 0.44
| 6,128
| 2,880
| 1.0
| 1.0
| ### |
2001-Apr-23 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2001-Apr-20 Fri
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-Apr-19 Thu
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2001-Apr-18 Wed
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2001-Apr-17 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2001-Apr-16 Mon
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| 0.55
| 0.55
| 0.52
| 0.52
|
|
| 4.9
| 4.9
| 0.0 |
2001-Apr-11 Wed
| 0.57
| 0.57
| 0.55
| 0.55
| 10,445
| 5,849
| 10.6
| 10.6
| ### |
2001-Apr-10 Tue
| 0.57
| 0.58
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2001-Apr-09 Mon
| ###
| ###
| ###
| ###
| 80,956
| 0
| 74.8
| 74.8
| 0.0 |
2001-Apr-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2001-Apr-05 Thu
| 0.57
| 0.59
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2001-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2001-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
| 11,850
| 0
| 72.4
| 72.4
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2001-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2001-Mar-22 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 148,378
| ###
| ###
| ###
| ### |
2001-Mar-21 Wed
| 0.7
| 0.71
| 0.7
| 0.7
|
|
| 73.0
| 73.0
| ### |
2001-Mar-20 Tue
| 0.7
| 0.71
| 0.7
| 0.7
|
|
| 69.0
| 69.0
| ### |
2001-Mar-19 Mon
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| 30.6
| 30.6
| ### |
2001-Mar-16 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 66.1
| 66.1
| ### |
2001-Mar-15 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 16,272
| ###
| ###
| ###
| ### |
2001-Mar-14 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2001-Mar-13 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 76.8
| 76.8
| ### |
2001-Mar-12 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 76.2
| 76.2
| ### |
2001-Mar-08 Thu
| 0.71
| 0.73
| 0.71
| 0.73
|
|
| 89.6
| 89.6
| 0.1 |
2001-Mar-07 Wed
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| 24.1
| 24.1
| ### |
2001-Mar-06 Tue
| 0.7
| 0.73
| 0.7
| 0.73
|
|
| 93.4
| 93.4
| 0.1 |
2001-Mar-05 Mon
| 0.7
| 0.71
| 0.7
| 0.7
|
|
| 74.7
| 74.7
| ### |
2001-Mar-02 Fri
| 0.7
| 0.72
| 0.7
| 0.72
| 214,350
| 152,188
| 86.8
| 86.8
| ### |
2001-Mar-01 Thu
| 0.75
| 0.75
| 0.7
| 0.72
| 232,725
| 168,725
| 8.2
| 8.2
| ### |
2001-Feb-28 Wed
| 0.72
| 0.75
| 0.72
| 0.75
|
|
| ###
| ###
| ### |
2001-Feb-27 Tue
| 0.72
| 0.72
| 0.72
| 0.72
| 2,970
| ###
| ###
| ###
| ### |
2001-Feb-26 Mon
| 0.75
| 0.75
| 0.72
| 0.72
| 23,825
| ###
| 10.9
| 10.9
| ### |
2001-Feb-23 Fri
| 0.747
| 0.75
| ###
| 0.75
| 27,673
| 10,377
| ###
| ###
| ### |
2001-Feb-22 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| 93.8
| 93.8
| ### |
2001-Feb-21 Wed
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-20 Tue
| 0.7
| 0.71
| 0.7
| 0.71
|
|
| 81.4
| 81.4
| ### |
2001-Feb-19 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 77.3
| 77.3
| ### |
2001-Feb-16 Fri
| 0.74
| 0.74
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2001-Feb-15 Thu
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2001-Feb-13 Tue
| 0.7
| 0.74
| 0.7
| 0.74
| 5,050
| ###
| 94.8
| 94.8
| 0.1 |
2001-Feb-09 Fri
| 0.79
| 0.8
| 0.78
| 0.78
| 36,320
| ###
| 27.2
| 27.2
| 0.1 |
2001-Feb-08 Thu
| 0.76
| 0.78
| 0.76
| 0.78
| 26,680
| 20,543
| 87.7
| 87.7
| 0.1 |
2001-Feb-07 Wed
| 0.76
| 0.76
| 0.76
| 0.76
| 8,920
| 6,779
| 76.7
| 76.7
| 0.1 |
2001-Feb-06 Tue
| 0.74
| 0.78
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2001-Feb-05 Mon
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2001-Feb-02 Fri
| 0.7
| 0.73
| 0.7
| 0.73
|
|
| 93.2
| 93.2
| 0.1 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2001-Jan-31 Wed
| 0.75
| 0.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-30 Tue
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2001-Jan-29 Mon
| 0.75
| 0.75
| 0.7
| 0.75
| 81,850
| 59,341
| 72.4
| 72.4
| ### |
2001-Jan-25 Thu
| ###
| 0.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| ###
| ###
| ###
| ###
| 9,150
| 0
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| 0.58
| ###
| 0.58
| 0.58
| 36,384
| 10,551
| ###
| ###
| ### |
2001-Jan-19 Fri
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2001-Jan-18 Thu
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2001-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-16 Tue
| ###
| ###
| ###
| ###
| 32,924
| 0
| ###
| ###
| 0.0 |
2001-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2001-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2001-Jan-11 Thu
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 75.6
| 75.6
| ### |
2001-Jan-10 Wed
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2001-Jan-09 Tue
| ###
| ###
| 0.58
| 0.58
|
|
| 9.5
| 9.5
| ### |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-04 Thu
| 0.58
| ###
| 0.58
| ###
| 22,077
| ###
| ###
| ###
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| ###
| ###
| 7,128
| 0
| ###
| ###
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| ###
| ###
| 7,128
| 0
| ###
| ###
| 0.0 |
2000-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-27 Wed
| ###
| ###
| ###
| ###
| 5,970
| 0
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2000-Dec-18 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-15 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 7,625
| ###
| 80.1
| 80.1
| ### |
2000-Dec-14 Thu
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 71.1
| 71.1
| ### |
2000-Dec-13 Wed
| 0.74
| 0.74
| 0.7
| 0.7
|
|
| 4.7
| 4.7
| ### |
2000-Dec-11 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2000-Dec-08 Fri
| 0.75
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2000-Dec-07 Thu
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| 24.2
| 24.2
| ### |
2000-Dec-06 Wed
| 0.76
| 0.79
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2000-Dec-05 Tue
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2000-Dec-04 Mon
| 0.79
| 0.79
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2000-Dec-01 Fri
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2000-Nov-30 Thu
| 0.8
| 0.82
| 0.8
| 0.82
|
|
| 87.1
| 87.1
| 0.1 |
2000-Nov-29 Wed
| 0.8
| 0.81
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2000-Nov-28 Tue
| 0.78
| 0.78
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2000-Nov-27 Mon
| 0.77
| 0.8
| 0.76
| 0.8
|
|
| 92.2
| 92.2
| 0.1 |
2000-Nov-23 Thu
| 0.8
| 0.81
| 0.76
| 0.8
|
|
| 74.9
| 74.9
| 0.1 |
2000-Nov-22 Wed
| 0.78
| 0.78
| 0.76
| 0.76
|
|
| 17.3
| 17.3
| 0.1 |
2000-Nov-21 Tue
| 0.78
| 0.78
| 0.78
| 0.78
| 33,623
| 26,225
| ###
| ###
| 0.1 |
2000-Nov-20 Mon
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 75.4
| 75.4
| 0.1 |
2000-Nov-17 Fri
| 0.8
| 0.8
| 0.78
| 0.78
| 5,189
| ###
| 16.5
| 16.5
| 0.1 |
2000-Nov-15 Wed
| 0.78
| 0.8
| 0.78
| 0.8
| 7,120
| 5,624
| 84.9
| 84.9
| 0.1 |
2000-Nov-13 Mon
| 0.8
| 0.8
| 0.8
| 0.8
| 3,750
| ###
| ###
| ###
| 0.1 |
2000-Nov-10 Fri
| 0.82
| 0.85
| 0.8
| 0.85
| 12,180
| 10,048
| ###
| ###
| ### |
2000-Nov-09 Thu
| 0.83
| 0.85
| 0.82
| 0.82
|
|
| 21.6
| 21.6
| 0.1 |
2000-Nov-06 Mon
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2000-Nov-02 Thu
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| 67.0
| 67.0
| ### |
2000-Nov-01 Wed
| 0.85
| 0.85
| 0.84
| 0.84
|
|
| 26.9
| 26.9
| ### |
2000-Oct-31 Tue
| 0.88
| 0.88
| 0.87
| 0.87
| 5,720
| ###
| ###
| ###
| 0.1 |
2000-Oct-30 Mon
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2000-Oct-27 Fri
| 0.81
| 0.82
| 0.81
| 0.82
| 36,023
| 29,358
| ###
| ###
| 0.1 |
2000-Oct-26 Thu
| 0.81
| 0.81
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2000-Oct-25 Wed
| 0.81
| 0.82
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2000-Oct-24 Tue
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| 74.3
| 74.3
| 0.1 |
2000-Oct-23 Mon
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| 73.7
| 73.7
| 0.1 |
2000-Oct-20 Fri
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| 64.4
| 64.4
| 0.1 |
2000-Oct-19 Thu
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2000-Oct-18 Wed
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| 73.1
| 73.1
| 0.1 |
2000-Oct-17 Tue
| ###
| 0.81
| ###
| 0.81
|
|
| ###
| ###
| 0.1 |
2000-Oct-16 Mon
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| 66.4
| 66.4
| 0.1 |
2000-Oct-13 Fri
| 0.81
| 0.82
| 0.81
| 0.81
|
|
| 68.6
| 68.6
| 0.1 |
2000-Oct-11 Wed
| 0.8
| 0.82
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2000-Oct-10 Tue
| 0.82
| 0.82
| 0.81
| 0.81
|
|
| 27.8
| 27.8
| 0.1 |
2000-Oct-09 Mon
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2000-Oct-06 Fri
| 0.82
| 0.82
| 0.81
| 0.82
| 13,970
| 11,385
| ###
| ###
| 0.1 |
2000-Oct-05 Thu
| 0.81
| 0.82
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
2000-Oct-04 Wed
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2000-Oct-03 Tue
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2000-Oct-02 Mon
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| 71.0
| 71.0
| 0.1 |
2000-Sep-29 Fri
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| 64.1
| 64.1
| 0.1 |
2000-Sep-28 Thu
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 65.0
| 65.0
| 0.1 |
2000-Sep-27 Wed
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| 71.1
| 71.1
| 0.1 |
2000-Sep-26 Tue
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2000-Sep-22 Fri
| 0.81
| 0.81
| 0.8
| 0.81
|
|
| 83.9
| 83.9
| 0.1 |
2000-Sep-21 Thu
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| 76.3
| 76.3
| 0.1 |
2000-Sep-20 Wed
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2000-Sep-19 Tue
| 0.82
| 0.82
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2000-Sep-18 Mon
| 0.81
| 0.83
| 0.8
| 0.82
|
|
| 89.2
| 89.2
| 0.1 |
2000-Sep-15 Fri
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| 70.3
| 70.3
| 0.1 |
2000-Sep-14 Thu
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2000-Sep-13 Wed
| 0.85
| 0.85
| 0.85
| 0.85
| 6,250
| ###
| ###
| ###
| ### |
2000-Sep-12 Tue
| 0.86
| 0.89
| 0.85
| 0.89
| 23,850
| 20,749
| ###
| ###
| ### |
2000-Sep-11 Mon
| 0.856
| ###
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2000-Sep-08 Fri
| 0.81
| 0.85
| 0.81
| 0.85
|
|
| ###
| ###
| ### |
2000-Sep-07 Thu
| 0.84
| 0.85
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2000-Sep-06 Wed
| 0.86
| 0.86
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2000-Sep-05 Tue
| 0.89
| 0.89
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2000-Sep-04 Mon
| ###
| ###
| 0.89
| 0.89
| 6,750
| ###
| ###
| ###
| ### |
2000-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2000-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-30 Wed
| 0.926
| ###
| 0.926
| ###
| 42,578
| ###
| 76.7
| 76.7
| 0.0 |
2000-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-28 Mon
| ###
| ###
| ###
| ###
| 6,475
| 0
| 74.7
| 74.7
| 0.0 |
2000-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-24 Thu
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2000-Aug-22 Tue
| 0.88
| ###
| 0.88
| ###
| 18,479
| ###
| ###
| ###
| 0.0 |
2000-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-18 Fri
| ###
| ###
| ###
| ###
| 7,250
| 0
| 22.8
| 22.8
| 0.0 |
2000-Aug-17 Thu
| ###
| 1
| ###
| ###
| 27,978
| 13,989
| ###
| ###
| 0.0 |
2000-Aug-16 Wed
| 1
| 1
| ###
| ###
| 3,522
| ###
| ###
| ###
| 0.0 |
2000-Aug-15 Tue
| 1
| 1
| 1
| 1
|
|
| 73.2
| 73.2
| ### |
2000-Aug-14 Mon
| ###
| ###
| 1
| 1
| 23,751
| 11,875
| 33.2
| 33.2
| ### |
2000-Aug-11 Fri
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2000-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2000-Aug-09 Wed
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-03 Thu
| 1
| ###
| 1
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2000-Aug-02 Wed
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2000-Aug-01 Tue
| ###
| ###
| ###
| 1
|
|
| 82.8
| 82.8
| ### |
2000-Jul-31 Mon
| ###
| ###
| ###
| ###
| 34,640
| 0
| 3.6
| 3.6
| 0.0 |
2000-Jul-28 Fri
| ###
| ###
| 1
| ###
| 86,975
| 43,487
| 86.8
| 86.8
| 0.0 |
2000-Jul-27 Thu
| 1
| 1
| 1
| 1
|
|
| 76.0
| 76.0
| ### |
2000-Jul-26 Wed
| ###
| ###
| 1
| 1
|
|
| 4.9
| 4.9
| ### |
2000-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2000-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2000-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2000-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2000-Jul-17 Mon
| ###
| ###
| ###
| ###
| 21,975
| 0
| ###
| ###
| 0.0 |
2000-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2000-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2000-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2000-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2000-Jul-04 Tue
| ###
| ###
| ###
| ###
| 23,550
| 0
| ###
| ###
| 0.0 |
2000-Jul-03 Mon
| ###
| ###
| ###
| ###
| 14,850
| 0
| 6.7
| 6.7
| 0.0 |
2000-Jun-30 Fri
| ###
| ###
| ###
| 1.025
| 119,380
| 0
| 81.5
| 81.5
| ### |
2000-Jun-29 Thu
| ###
| ###
| ###
| ###
| 43,150
| 0
| ###
| ###
| 0.0 |
2000-Jun-28 Wed
| ###
| ###
| 0.88
| ###
| 94,581
| ###
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| 0.85
| ###
| 0.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-26 Mon
| 0.82
| 0.86
| 0.82
| 0.85
| 73,478
| 61,721
| ###
| ###
| ### |
2000-Jun-23 Fri
| 0.82
| 0.83
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
2000-Jun-22 Thu
| 0.82
| 0.82
| 0.81
| 0.82
|
|
| 66.8
| 66.8
| 0.1 |
2000-Jun-21 Wed
| 0.82
| 0.84
| 0.81
| 0.84
| 84,057
| 69,347
| 84.8
| 84.8
| ### |
2000-Jun-20 Tue
| 0.83
| 0.83
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
2000-Jun-19 Mon
| 0.81
| 0.82
| 0.81
| 0.82
|
|
| 78.8
| 78.8
| 0.1 |
2000-Jun-16 Fri
| 0.78
| 0.81
| 0.77
| 0.81
| 1,056,355
| 834,520
| ###
| ###
| 0.1 |
2000-Jun-15 Thu
| 0.73
| 0.79
| 0.73
| 0.78
| 38,078
| ###
| 95.0
| 95.0
| 0.1 |
2000-Jun-14 Wed
| ###
| ###
| 0.73
| 0.8
|
|
| ###
| ###
| 0.1 |
2000-Jun-13 Tue
| 0.8
| 0.8
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2000-Jun-12 Mon
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2000-Jun-08 Thu
| 0.8
| 0.82
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2000-Jun-07 Wed
| 0.85
| 0.85
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2000-Jun-06 Tue
| 0.84
| 0.85
| 0.83
| 0.85
|
|
| 78.6
| 78.6
| ### |
2000-Jun-05 Mon
| 0.85
| 0.85
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2000-Jun-02 Fri
| 0.85
| 0.85
| 0.8
| 0.85
|
|
| ###
| ###
| ### |
2000-Jun-01 Thu
| 0.87
| 0.87
| 0.86
| 0.86
| 12,878
| ###
| 31.3
| 31.3
| ### |
2000-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-30 Tue
| ###
| ###
| 0.88
| ###
| 42,370
| 18,642
| ###
| ###
| 0.0 |
2000-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2000-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-24 Wed
| 1
| 1
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2000-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2000-May-22 Mon
| 1.023
| 1.023
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-19 Fri
| 1
| ###
| 1
| ###
| 72,050
| 36,025
| 97.9
| 97.9
| 0.0 |
2000-May-18 Thu
| ###
| 1
| ###
| 1
| 53,450
| 26,725
| ###
| ###
| ### |
2000-May-17 Wed
| ###
| ###
| ###
| ###
| 27,188
| 0
| ###
| ###
| 0.0 |
2000-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-15 Mon
| 1
| 1
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2000-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-11 Thu
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 44.0
| 44.0
| 0.0 |
2000-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2000-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2000-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2000-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-03 Wed
| ###
| ###
| ###
| ###
| 17,944
| 0
| ###
| ###
| 0.0 |
2000-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-01 Mon
| ###
| ###
| ###
| ###
| 15,481
| 0
| ###
| ###
| 0.0 |
2000-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-26 Wed
| 1.182
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2000-Apr-19 Wed
| ###
| ###
| ###
| ###
| 221,451
| 0
| 91.3
| 91.3
| 0.0 |
2000-Apr-18 Tue
| ###
| ###
| 1.055
| 1.055
| 83,673
| ###
| ###
| ###
| 0.1 |
2000-Apr-17 Mon
| ###
| ###
| ###
| 1
| 180,650
| 0
| 36.6
| 36.6
| ### |
2000-Apr-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-13 Thu
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-12 Wed
| 1.378
| 1.45
| 1.378
| 1.4
|
|
| 75.1
| 75.1
| ### |
2000-Apr-11 Tue
| ###
| 1.4
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2000-Apr-07 Fri
| 1.25
| ###
| 1.25
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2000-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-05 Wed
| 1.29
| ###
| 1.21
| 1.28
| 44,450
| ###
| 48.9
| 48.9
| ### |
2000-Apr-04 Tue
| 1.25
| ###
| ###
| 1.28
| 48,980
| 0
| 87.5
| 87.5
| ### |
2000-Apr-03 Mon
| ###
| ###
| 1.26
| 1.26
| 49,375
| ###
| 9.2
| 9.2
| ### |
2000-Mar-31 Fri
| ###
| ###
| ###
| ###
| 75,845
| 0
| ###
| ###
| 0.0 |
2000-Mar-30 Thu
| ###
| ###
| ###
| ###
| 60,445
| 0
| 36.5
| 36.5
| 0.0 |
2000-Mar-29 Wed
| 1.42
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-28 Tue
| 1.43
| 1.44
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2000-Mar-24 Fri
| 1.47
| 1.48
| 1.45
| 1.45
|
|
| 28.6
| 28.6
| ### |
2000-Mar-23 Thu
| 1.444
| 1.46
| 1.44
| 1.45
| 79,570
| 115,376
| ###
| ###
| ### |
2000-Mar-22 Wed
| 1.44
| 1.47
| 1.43
| 1.45
| 85,924
| 124,589
| 73.6
| 73.6
| ### |
2000-Mar-21 Tue
| 1.44
| 1.45
| 1.44
| 1.44
|
|
| 71.7
| 71.7
| 0.1 |
2000-Mar-20 Mon
| 1.45
| 1.45
| 1.44
| 1.45
| 110,675
| 159,925
| ###
| ###
| ### |
2000-Mar-17 Fri
| 1.45
| 1.5
| ###
| ###
| 172,527
| ###
| 41.8
| 41.8
| 0.0 |
2000-Mar-16 Thu
| 1.43
| 1.45
| 1.42
| 1.45
|
|
| 72.9
| 72.9
| ### |
2000-Mar-15 Wed
| 1.44
| 1.45
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2000-Mar-14 Tue
| 1.45
| 1.46
| 1.42
| 1.45
| 87,770
| 126,388
| ###
| ###
| ### |
2000-Mar-13 Mon
| 1.585
| 1.585
| 1.48
| 1.48
| 45,153
| ###
| ###
| ###
| 0.1 |
2000-Mar-10 Fri
| 1.4
| 1.56
| ###
| 1.56
|
|
| 96.3
| 96.3
| ### |
2000-Mar-09 Thu
| ###
| ###
| ###
| 1.4
| 93,980
| 0
| ###
| ###
| ### |
2000-Mar-08 Wed
| ###
| 1.44
| ###
| 1.4
| 98,547
| 70,953
| ###
| ###
| ### |
2000-Mar-07 Tue
| 1.41
| 1.43
| ###
| ###
| 56,053
| 40,077
| ###
| ###
| 0.0 |
2000-Mar-06 Mon
| 1.45
| 1.45
| 1.41
| 1.41
| 50,550
| 72,286
| ###
| ###
| ### |
2000-Mar-03 Fri
| 1.43
| 1.45
| 1.42
| 1.45
|
|
| ###
| ###
| ### |
2000-Mar-02 Thu
| 1.44
| 1.44
| 1.43
| 1.44
|
|
| 72.3
| 72.3
| 0.1 |
2000-Mar-01 Wed
| 1.44
| 1.45
| 1.41
| 1.44
| 85,182
| ###
| ###
| ###
| 0.1 |
2000-Feb-29 Tue
| ###
| 1.5
| 1.4
| 1.43
| 50,550
| ###
| ###
| ###
| 0.1 |
2000-Feb-28 Mon
| 1.59
| 1.59
| 1.51
| 1.51
| 114,043
| ###
| 13.4
| 13.4
| 0.1 |
2000-Feb-25 Fri
| ###
| 1.59
| ###
| 1.59
|
|
| 78.0
| 78.0
| ### |
2000-Feb-24 Thu
| 1.588
| ###
| 1.588
| 1.59
|
|
| 72.0
| 72.0
| ### |
2000-Feb-23 Wed
| ###
| ###
| 1.59
| ###
| 134,250
| 106,728
| ###
| ###
| 0.0 |
2000-Feb-22 Tue
| 1.576
| ###
| 1.576
| 1.59
|
|
| 76.1
| 76.1
| ### |
2000-Feb-21 Mon
| 1.73
| 1.73
| 1.59
| 1.59
| 366,376
| 608,184
| ###
| ###
| ### |
2000-Feb-18 Fri
| 1.7
| 1.74
| ###
| 1.73
| 308,655
| 268,529
| 78.9
| 78.9
| ### |
2000-Feb-17 Thu
| ###
| ###
| ###
| ###
| 240,740
| 0
| ###
| ###
| 0.0 |
2000-Feb-16 Wed
| 1.57
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-15 Tue
| 1.545
| 1.58
| 1.52
| 1.58
|
|
| 79.3
| 79.3
| 0.1 |
2000-Feb-14 Mon
| 1.46
| 1.54
| 1.46
| 1.52
|
|
| ###
| ###
| 0.1 |
2000-Feb-11 Fri
| 1.49
| 1.5
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2000-Feb-10 Thu
| ###
| 1.49
| 1.46
| 1.49
|
|
| ###
| ###
| ### |
2000-Feb-09 Wed
| 1.45
| 1.46
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2000-Feb-08 Tue
| 1.46
| 1.46
| 1.43
| 1.46
| 57,550
| 83,159
| ###
| ###
| 0.1 |
2000-Feb-07 Mon
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2000-Feb-04 Fri
| 1.46
| 1.49
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2000-Feb-03 Thu
| 1.46
| 1.47
| 1.45
| 1.45
|
|
| 39.8
| 39.8
| ### |
2000-Feb-02 Wed
| 1.48
| 1.48
| 1.46
| 1.46
|
|
| 31.1
| 31.1
| 0.1 |
2000-Feb-01 Tue
| 1.46
| 1.48
| 1.45
| 1.48
|
|
| ###
| ###
| 0.1 |
2000-Jan-31 Mon
| 1.45
| 1.46
| 1.41
| 1.443
|
|
| ###
| ###
| ### |
2000-Jan-28 Fri
| 1.49
| 1.5
| 1.45
| 1.45
| 72,150
| 106,421
| 16.4
| 16.4
| ### |
2000-Jan-27 Thu
| 1.5
| 1.5
| 1.46
| 1.49
|
|
| ###
| ###
| ### |
2000-Jan-25 Tue
| 1.5
| 1.5
| 1.47
| 1.49
|
|
| ###
| ###
| ### |
2000-Jan-24 Mon
| 1.541
| 1.541
| 1.51
| 1.54
|
|
| 39.0
| 39.0
| ### |
2000-Jan-21 Fri
| 1.52
| 1.54
| 1.51
| 1.51
| 11,286
| ###
| 30.8
| 30.8
| 0.1 |
2000-Jan-20 Thu
| 1.55
| 1.55
| 1.5
| 1.55
|
|
| ###
| ###
| ### |
2000-Jan-19 Wed
| 1.51
| 1.53
| 1.51
| 1.53
| 50,154
| ###
| 79.3
| 79.3
| ### |
2000-Jan-18 Tue
| 1.48
| 1.55
| 1.48
| 1.53
|
|
| ###
| ###
| ### |
2000-Jan-17 Mon
| ###
| ###
| 1.55
| 1.55
|
|
| 16.2
| 16.2
| ### |
2000-Jan-14 Fri
| 1.55
| 1.58
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2000-Jan-13 Thu
| ###
| ###
| 1.51
| 1.55
|
|
| 15.5
| 15.5
| ### |
2000-Jan-12 Wed
| 1.59
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-11 Tue
| 1.556
| ###
| 1.556
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-10 Mon
| 1.46
| 1.55
| 1.45
| 1.54
|
|
| 92.9
| 92.9
| ### |
2000-Jan-07 Fri
| ###
| 1.46
| ###
| 1.46
|
|
| 95.5
| 95.5
| 0.1 |
2000-Jan-06 Thu
| 1.51
| 1.51
| ###
| ###
| 129,950
| ###
| 1.6
| 1.6
| 0.0 |
2000-Jan-05 Wed
| 1.426
| 1.45
| 1.4
| 1.45
| 160,978
| ###
| 86.4
| 86.4
| ### |
2000-Jan-04 Tue
| 1.44
| 1.45
| 1.43
| 1.44
|
|
| 70.4
| 70.4
| 0.1 |
1999-Dec-31 Fri
| 1.45
| 1.45
| 1.43
| 1.44
| 11,350
| 16,344
| ###
| ###
| 0.1 |
1999-Dec-30 Thu
| 1.45
| 1.45
| 1.43
| 1.44
| 11,350
| 16,344
| ###
| ###
| 0.1 |
1999-Dec-29 Wed
| 1.44
| 1.45
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
1999-Dec-28 Tue
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| 24.2
| 24.2
| ### |
1999-Dec-27 Mon
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| 24.2
| 24.2
| ### |
1999-Dec-24 Fri
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| 24.2
| 24.2
| ### |
1999-Dec-23 Thu
| 1.45
| 1.45
| 1.41
| 1.45
|
|
| ###
| ###
| ### |
1999-Dec-22 Wed
| 1.5
| 1.5
| 1.45
| 1.46
| 31,580
| 46,580
| ###
| ###
| 0.1 |
1999-Dec-21 Tue
| 1.51
| 1.52
| 1.49
| 1.49
| 36,350
| ###
| ###
| ###
| ### |
1999-Dec-20 Mon
| 1.51
| 1.51
| 1.51
| 1.51
|
|
| 68.3
| 68.3
| 0.1 |
1999-Dec-17 Fri
| 1.57
| 1.57
| 1.51
| 1.51
| 58,850
| 90,629
| 10.5
| 10.5
| 0.1 |
1999-Dec-16 Thu
| 1.48
| 1.57
| 1.48
| 1.57
| 234,481
| 357,583
| ###
| ###
| 0.1 |
1999-Dec-15 Wed
| 1.41
| 1.45
| ###
| 1.45
|
|
| ###
| ###
| ### |
1999-Dec-14 Tue
| ###
| 1.45
| ###
| 1.42
|
|
| ###
| ###
| ### |
1999-Dec-13 Mon
| 1.46
| 1.46
| 1.41
| 1.41
| 19,240
| ###
| 13.8
| 13.8
| ### |
1999-Dec-10 Fri
| 1.46
| 1.49
| 1.46
| 1.48
|
|
| 79.6
| 79.6
| 0.1 |
1999-Dec-09 Thu
| 1.52
| 1.52
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
1999-Dec-08 Wed
| 1.5
| 1.54
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
1999-Dec-07 Tue
| 1.52
| 1.54
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1999-Dec-06 Mon
| 1.49
| ###
| 1.48
| 1.5
| 177,750
| ###
| ###
| ###
| 0.1 |
1999-Dec-03 Fri
| 1.48
| 1.5
| 1.47
| 1.48
| 112,155
| 166,550
| ###
| ###
| 0.1 |
1999-Dec-02 Thu
| ###
| 1.51
| 1.45
| 1.48
|
|
| ###
| ###
| 0.1 |
1999-Dec-01 Wed
| 1.388
| 1.45
| ###
| 1.447
| 320,770
| 232,558
| 88.7
| 88.7
| ### |
1999-Nov-30 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
1999-Nov-29 Mon
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-26 Fri
| ###
| ###
| ###
| ###
| 52,750
| 0
| 16.0
| 16.0
| 0.0 |
1999-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-24 Wed
| ###
| ###
| ###
| ###
| 94,673
| 0
| ###
| ###
| 0.0 |
1999-Nov-23 Tue
| 1.387
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-22 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
1999-Nov-19 Fri
| 1.4
| 1.4
| ###
| 1.4
|
|
| 68.9
| 68.9
| ### |
1999-Nov-18 Thu
| ###
| 1.4
| ###
| 1.4
| 81,150
| ###
| ###
| ###
| ### |
1999-Nov-17 Wed
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-16 Tue
| ###
| ###
| 1.26
| ###
| 57,047
| ###
| ###
| ###
| 0.0 |
1999-Nov-15 Mon
| ###
| ###
| ###
| ###
| 110,350
| 0
| 19.7
| 19.7
| 0.0 |
1999-Nov-12 Fri
| ###
| ###
| ###
| ###
| 235,972
| 0
| ###
| ###
| 0.0 |
1999-Nov-11 Thu
| 1.23
| ###
| 1.23
| ###
| 303,286
| 186,520
| 96.4
| 96.4
| 0.0 |
1999-Nov-10 Wed
| 1.22
| 1.22
| 1.2
| 1.2
| 639,550
| 773,855
| ###
| ###
| 0.1 |
1999-Nov-09 Tue
| 1.227
| 1.25
| 1.22
| 1.22
| 45,675
| ###
| 27.2
| 27.2
| 0.1 |
1999-Nov-08 Mon
| 1.25
| 1.25
| 1.23
| 1.24
|
|
| 31.8
| 31.8
| 0.1 |
1999-Nov-05 Fri
| 1.25
| 1.26
| 1.25
| 1.26
|
|
| 79.1
| 79.1
| ### |
1999-Nov-04 Thu
| 1.24
| 1.26
| 1.23
| 1.24
|
|
| 72.2
| 72.2
| 0.1 |
1999-Nov-03 Wed
| 1.25
| 1.25
| 1.22
| 1.23
|
|
| 21.5
| 21.5
| 0.1 |
1999-Nov-02 Tue
| 1.27
| 1.27
| 1.22
| 1.24
|
|
| 9.9
| 9.9
| 0.1 |
1999-Nov-01 Mon
| 1.27
| 1.27
| 1.25
| 1.25
|
|
| 21.7
| 21.7
| ### |
1999-Oct-29 Fri
| 1.26
| 1.27
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
1999-Oct-28 Thu
| 1.25
| 1.26
| 1.25
| 1.26
| 51,581
| ###
| 70.3
| 70.3
| ### |
1999-Oct-27 Wed
| 1.27
| 1.27
| 1.25
| 1.26
| 64,041
| ###
| ###
| ###
| ### |
1999-Oct-26 Tue
| ###
| ###
| 1.26
| 1.27
|
|
| 16.1
| 16.1
| ### |
1999-Oct-25 Mon
| 1.25
| 1.29
| 1.25
| 1.28
| 75,557
| 95,957
| ###
| ###
| ### |
1999-Oct-22 Fri
| 1.22
| 1.24
| 1.21
| 1.23
|
|
| 74.8
| 74.8
| 0.1 |
1999-Oct-21 Thu
| 1.24
| 1.24
| 1.22
| 1.22
| 34,656
| 42,626
| 23.6
| 23.6
| 0.1 |
1999-Oct-20 Wed
| ###
| 1.21
| ###
| ###
| 67,250
| 40,686
| 78.1
| 78.1
| 0.0 |
1999-Oct-19 Tue
| 1.222
| 1.222
| ###
| ###
| 106,950
| 65,346
| 4.2
| 4.2
| 0.0 |
1999-Oct-18 Mon
| 1.25
| 1.29
| 1.2
| 1.2
| 135,250
| 168,386
| 17.8
| 17.8
| 0.1 |
1999-Oct-15 Fri
| ###
| ###
| ###
| 1.28
| 148,280
| 0
| ###
| ###
| ### |
1999-Oct-14 Thu
| 1.22
| 1.24
| 1.21
| 1.23
| 84,020
| 102,924
| ###
| ###
| 0.1 |
1999-Oct-13 Wed
| 1.22
| 1.28
| 1.22
| 1.23
| 115,470
| ###
| ###
| ###
| 0.1 |
1999-Oct-12 Tue
| ###
| ###
| 1.22
| 1.24
| 183,550
| ###
| 6.4
| 6.4
| 0.1 |
1999-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-08 Fri
| 1.25
| ###
| 1.25
| ###
|
|
| 91.7
| 91.7
| 0.0 |
1999-Oct-07 Thu
| ###
| 1.26
| ###
| 1.25
| 595,059
| 374,887
| 97.7
| 97.7
| ### |
1999-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
1999-Oct-05 Tue
| ###
| ###
| ###
| ###
| 215,770
| 0
| 72.5
| 72.5
| 0.0 |
1999-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-01 Fri
| ###
| ###
| ###
| ###
| 211,841
| 0
| 17.4
| 17.4
| 0.0 |
1999-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
1999-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
1999-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 94.4
| 94.4
| 0.0 |
1999-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-21 Tue
| ###
| ###
| ###
| ###
| 1,209,985
| 0
| ###
| ###
| 0.0 |
1999-Sep-20 Mon
| 1.2
| 1.25
| ###
| ###
| 2,603,285
| 1,627,053
| 2.6
| 2.6
| 0.0 |
|