End of day Prices (full format), 600 Days for (ILF) ING REAL ESTATE COMMUNITY LIVING GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.01 |
2007-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| ###
| 1.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2007-Aug-24 Fri
| ###
| ###
| 1.285
| ###
| 551,029
| ###
| 34.5
| 34.5
| 0.0 |
2007-Aug-23 Thu
| 1.285
| ###
| 1.285
| ###
| 1,019,144
| ###
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| ###
| 1.325
| 1.27
| ###
| 269,352
| 349,484
| 62.5
| 62.5
| 0.0 |
2007-Aug-21 Tue
| 1.285
| ###
| 1.285
| ###
| 458,356
| ###
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| 1.27
| ###
| 1.27
| 1.29
| 777,650
| ###
| ###
| ###
| 0.1 |
2007-Aug-17 Fri
| 1.28
| 1.28
| 1.26
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| 1.27
| 1.275
| 2,405,049
| ###
| ###
| ###
| ### |
2007-Aug-15 Wed
| ###
| ###
| 1.29
| ###
|
|
| 45.4
| 45.4
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
| 2,312,327
| 0
| 85.6
| 85.6
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
| 184,451
| 0
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 1.28
| ###
| 1.28
| ###
| 778,386
| ###
| 80.1
| 80.1
| 0.0 |
2007-Aug-09 Thu
| ###
| 1.325
| 1.29
| 1.325
| 1,253,476
| ###
| ###
| ###
| 0.1 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| 1.29
| ###
| 1,586,529
| ###
| 37.0
| 37.0
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| 1.28
| 1.29
| 710,947
| ###
| ###
| ###
| 0.1 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
| 717,175
| 0
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| 1.325
|
|
| 71.0
| 71.0
| 0.1 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 647,977
| 0
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
| 925,957
| 0
| 63.5
| 63.5
| 0.0 |
2007-Jul-23 Mon
| ###
| 1.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| 1.345
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| 1.325
| ###
| ###
| 1,389,487
| ###
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| ###
| 1.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
| 481,872
| 0
| 69.7
| 69.7
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 1.325
| ###
| ###
| ###
| 458,975
| 0
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| 1.325
|
|
| 33.6
| 33.6
| 0.1 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 1,867,159
| 0
| 38.9
| 38.9
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| 1.325
| ###
| 860,045
| 569,779
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 1.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| 1.345
| 1.345
| ###
| 1.345
|
|
| ###
| ###
| ### |
2007-Jun-29 Fri
| ###
| 1.345
| ###
| 1.345
|
|
| ###
| ###
| ### |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
| 4,156,221
| 0
| 33.5
| 33.5
| 0.0 |
2007-Jun-27 Wed
| ###
| 1.345
| ###
| ###
|
|
| 50.6
| 50.6
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
| 982,675
| 0
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 322,649
| 0
| 75.8
| 75.8
| 0.0 |
2007-Jun-22 Fri
| ###
| 1.355
| ###
| ###
| 581,029
| 393,647
| 63.7
| 63.7
| 0.0 |
2007-Jun-21 Thu
| 1.345
| ###
| ###
| 1.345
| 1,144,523
| 0
| ###
| ###
| ### |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 1.345
| ###
| ###
| ###
| 925,888
| 0
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
| 625,625
| 0
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| ###
| 1.355
| ###
| ###
| 751,549
| 509,174
| 66.9
| 66.9
| 0.0 |
2007-Jun-13 Wed
| 1.355
| 1.375
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| 1.355
| 1.355
| 692,287
| 469,024
| ###
| ###
| ### |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
| 543,224
| 0
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
| 496,624
| 0
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| 1.375
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2007-Jun-05 Tue
| ###
| 1.385
| ###
| ###
| 1,245,540
| ###
| 68.9
| 68.9
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2007-Jun-01 Fri
| 1.375
| ###
| ###
| 1.375
| 1,041,748
| 0
| 62.7
| 62.7
| 0.1 |
2007-May-31 Thu
| ###
| 1.375
| ###
| 1.375
| 2,099,523
| 1,443,422
| ###
| ###
| 0.1 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
| 681,880
| 0
| ###
| ###
| 0.0 |
2007-May-29 Tue
| 1.375
| 1.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| ###
| ###
| 1.355
| ###
| 1,547,256
| ###
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
| 733,559
| 0
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2007-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2007-May-22 Tue
| ###
| ###
| 1.355
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2007-May-21 Mon
| ###
| ###
| 1.355
| 1.355
| 509,671
| ###
| 19.3
| 19.3
| ### |
2007-May-18 Fri
| ###
| 1.385
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
| 829,056
| 0
| 65.4
| 65.4
| 0.0 |
2007-May-16 Wed
| ###
| ###
| ###
| 1.355
| 2,109,189
| 0
| 70.5
| 70.5
| ### |
2007-May-15 Tue
| 1.355
| 1.355
| 1.345
| 1.355
|
|
| 70.4
| 70.4
| ### |
2007-May-14 Mon
| ###
| ###
| 1.345
| 1.355
|
|
| ###
| ###
| ### |
2007-May-11 Fri
| ###
| ###
| 1.345
| ###
| 7,827,159
| ###
| 29.6
| 29.6
| 0.0 |
2007-May-10 Thu
| 1.355
| ###
| ###
| ###
| 19,603,747
| 0
| ###
| ###
| 0.0 |
2007-May-09 Wed
| 1.355
| ###
| ###
| ###
| 374,520
| 0
| ###
| ###
| 0.0 |
2007-May-08 Tue
| ###
| ###
| 1.355
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2007-May-07 Mon
| ###
| ###
| ###
| ###
| 604,655
| 0
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| 1.345
| 1.355
| 1,180,521
| ###
| 28.2
| 28.2
| ### |
2007-May-03 Thu
| ###
| ###
| 1.345
| 1.345
| 116,885
| ###
| ###
| ###
| ### |
2007-May-02 Wed
| 1.355
| 1.355
| ###
| 1.355
|
|
| 62.0
| 62.0
| ### |
2007-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| 1.345
| ###
| 167,784
| ###
| 33.1
| 33.1
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2007-Apr-26 Thu
| ###
| 1.42
| ###
| ###
| 1,504,651
| ###
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-20 Fri
| 1.4
| 1.4
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2007-Apr-19 Thu
| 1.44
| 1.44
| ###
| ###
| 583,843
| ###
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| 1.4
| 1.41
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2007-Apr-17 Tue
| ###
| 1.42
| 1.4
| 1.4
| 133,085
| 187,649
| ###
| ###
| ### |
2007-Apr-16 Mon
| 1.4
| 1.42
| ###
| 1.4
| 300,050
| ###
| 64.9
| 64.9
| ### |
2007-Apr-13 Fri
| 1.41
| 1.41
| ###
| 1.4
| 1,135,188
| ###
| 33.9
| 33.9
| ### |
2007-Apr-12 Thu
| 1.42
| 1.42
| 1.4
| 1.4
|
|
| 20.8
| 20.8
| ### |
2007-Apr-11 Wed
| 1.42
| 1.42
| 1.4
| 1.41
| 1,241,958
| ###
| ###
| ###
| ### |
2007-Apr-10 Tue
| 1.43
| 1.43
| 1.41
| 1.42
| 1,287,677
| ###
| 26.5
| 26.5
| ### |
2007-Apr-05 Thu
| 1.43
| 1.44
| ###
| ###
| 248,043
| ###
| 10.2
| 10.2
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| 1.355
| ###
| 187,425
| 126,980
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| 1.375
| ###
| ###
| ###
| 220,522
| 0
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
| 217,046
| 0
| 7.6
| 7.6
| 0.0 |
2007-Mar-29 Thu
| 1.385
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
| 810,682
| 0
| 30.3
| 30.3
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 431,277
| 0
| 2.1
| 2.1
| 0.0 |
2007-Mar-23 Fri
| 1.4
| 1.42
| 1.4
| 1.42
|
|
| 78.3
| 78.3
| ### |
2007-Mar-22 Thu
| ###
| 1.42
| 1.41
| ###
| 2,331,952
| ###
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| 1.41
|
|
| 39.1
| 39.1
| ### |
2007-Mar-20 Tue
| 1.4
| 1.42
| 1.4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| 1.41
| 1.425
| 1.41
| 1.425
| 507,248
| 719,024
| ###
| ###
| ### |
2007-Mar-16 Fri
| 1.41
| 1.43
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2007-Mar-15 Thu
| ###
| 1.43
| ###
| 1.43
| 764,944
| ###
| 86.4
| 86.4
| 0.1 |
2007-Mar-14 Wed
| 1.375
| 1.385
| ###
| 1.385
| 150,770
| ###
| 78.4
| 78.4
| 0.1 |
2007-Mar-13 Tue
| ###
| ###
| ###
| 1.385
|
|
| 92.0
| 92.0
| 0.1 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
| 61,220
| 0
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| 1.325
| ###
| ###
| 1.345
|
|
| 78.8
| 78.8
| ### |
2007-Mar-08 Thu
| 1.325
| 1.325
| ###
| 1.325
| 178,925
| ###
| ###
| ###
| 0.1 |
2007-Mar-07 Wed
| ###
| 1.325
| ###
| 1.325
| 163,082
| 108,041
| 75.2
| 75.2
| 0.1 |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| 1.325
| 1.325
| 1.28
| 1.29
| 211,770
| ###
| 37.8
| 37.8
| 0.1 |
2007-Mar-02 Fri
| ###
| 1.325
| ###
| ###
| 387,626
| ###
| 34.4
| 34.4
| 0.0 |
2007-Mar-01 Thu
| ###
| 1.325
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2007-Feb-28 Wed
| 1.27
| ###
| 1.27
| ###
| 342,941
| ###
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| 1.27
| ###
| 964,656
| 612,556
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| 1.325
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
| 339,779
| 0
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
| 165,228
| 0
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
| 801,588
| 0
| 66.6
| 66.6
| 0.0 |
2007-Feb-16 Fri
| ###
| 1.345
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| 1.345
| 1,019,383
| 0
| 74.9
| 74.9
| ### |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
| 391,186
| 0
| 24.9
| 24.9
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
| 258,426
| 0
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| 1.345
| ###
| ###
| 486,946
| 327,471
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
| 1,385,525
| 0
| 66.4
| 66.4
| 0.0 |
2007-Feb-07 Wed
| 1.325
| ###
| ###
| ###
| 247,485
| 0
| 73.0
| 73.0
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| 1.325
| ###
| 61,344
| 40,640
| 78.5
| 78.5
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| 1.325
| ###
| 159,454
| ###
| 65.7
| 65.7
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| 1.345
| 1.345
| ###
| ###
| 997,250
| 670,650
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| 1.345
| ###
| 1.345
|
|
| ###
| ###
| ### |
2007-Jan-25 Thu
| 1.345
| 1.345
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2007-Jan-24 Wed
| 1.345
| ###
| ###
| 1.345
|
|
| ###
| ###
| ### |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
| 173,626
| 0
| 22.3
| 22.3
| 0.0 |
2007-Jan-19 Fri
| 1.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| 1.355
|
|
| 32.9
| 32.9
| ### |
2007-Jan-17 Wed
| ###
| ###
| 1.345
| 1.345
| 633,443
| ###
| 27.3
| 27.3
| ### |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 430,846
| 0
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| 1.345
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
| 255,481
| 0
| 75.6
| 75.6
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
| 249,679
| 0
| 85.2
| 85.2
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| 1.29
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2007-Jan-09 Tue
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| 1.255
| ###
| 1.255
| 1.28
| 1,028,356
| ###
| 87.0
| 87.0
| ### |
2007-Jan-05 Fri
| 1.26
| 1.27
| 1.25
| 1.25
| 615,151
| ###
| ###
| ###
| ### |
2007-Jan-04 Thu
| 1.27
| 1.27
| 1.27
| 1.27
| 28,680
| 36,423
| ###
| ###
| ### |
2007-Jan-03 Wed
| 1.27
| 1.27
| 1.26
| 1.27
| 136,973
| 173,270
| 71.0
| 71.0
| ### |
2007-Jan-02 Tue
| 1.26
| 1.275
| 1.255
| 1.27
| 116,146
| 146,924
| 72.7
| 72.7
| ### |
2006-Dec-29 Fri
| 1.255
| 1.26
| 1.255
| 1.26
| 291,170
| 366,146
| 66.2
| 66.2
| ### |
2006-Dec-28 Thu
| 1.26
| 1.27
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2006-Dec-27 Wed
| 1.26
| 1.26
| 1.25
| 1.26
| 202,858
| 254,586
| 61.1
| 61.1
| ### |
2006-Dec-22 Fri
| ###
| 1.27
| 1.26
| 1.27
| 92,673
| ###
| 66.6
| 66.6
| ### |
2006-Dec-21 Thu
| 1.28
| 1.29
| 1.26
| 1.275
|
|
| ###
| ###
| ### |
2006-Dec-20 Wed
| 1.275
| ###
| ###
| ###
| 327,270
| 0
| 82.8
| 82.8
| 0.0 |
2006-Dec-19 Tue
| 1.29
| ###
| 1.28
| 1.28
|
|
| 31.1
| 31.1
| ### |
2006-Dec-18 Mon
| 1.27
| ###
| 1.27
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2006-Dec-15 Fri
| 1.26
| 1.27
| 1.25
| 1.27
|
|
| 74.1
| 74.1
| ### |
2006-Dec-14 Thu
| 1.26
| 1.26
| 1.25
| 1.26
| 89,129
| 111,856
| ###
| ###
| ### |
2006-Dec-13 Wed
| 1.26
| 1.27
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2006-Dec-12 Tue
| 1.245
| 1.25
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2006-Dec-11 Mon
| 1.255
| 1.255
| ###
| 1.24
| 1,393,887
| ###
| 24.8
| 24.8
| 0.1 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| 1.275
| 1.275
| 1.27
| 1.27
| 174,821
| 222,459
| ###
| ###
| ### |
2006-Dec-06 Wed
| 1.275
| 1.275
| 1.26
| 1.26
| 207,758
| ###
| ###
| ###
| ### |
2006-Dec-05 Tue
| 1.27
| 1.27
| 1.26
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2006-Dec-04 Mon
| 1.27
| 1.27
| 1.24
| 1.27
| 295,554
| 370,920
| 68.4
| 68.4
| ### |
2006-Dec-01 Fri
| ###
| ###
| 1.28
| 1.28
| 326,786
| 209,143
| ###
| ###
| ### |
2006-Nov-30 Thu
| 1.28
| ###
| 1.28
| ###
| 65,648
| ###
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| 1.28
| ###
| 60,987
| ###
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 1.27
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| 1.255
| ###
| 128,688
| 80,751
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| 1.25
| 1.255
|
|
| 25.4
| 25.4
| ### |
2006-Nov-20 Mon
| 1.26
| ###
| 1.26
| ###
| 158,249
| ###
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| 1.27
| 1.26
| 1.26
| 217,241
| ###
| ###
| ###
| ### |
2006-Nov-16 Thu
| ###
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 1.27
| 1.27
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| 1.27
| 1.27
| 1.27
| 1.27
| 767,149
| 974,279
| 64.9
| 64.9
| ### |
2006-Nov-13 Mon
| ###
| 1.28
| ###
| 1.27
|
|
| 74.6
| 74.6
| ### |
2006-Nov-10 Fri
| 1.275
| 1.275
| ###
| 1.275
| 61,827
| ###
| 60.9
| 60.9
| ### |
2006-Nov-09 Thu
| 1.28
| 1.28
| 1.27
| 1.28
| 362,724
| 462,473
| ###
| ###
| ### |
2006-Nov-08 Wed
| 1.27
| 1.28
| ###
| 1.28
| 1,981,084
| ###
| ###
| ###
| ### |
2006-Nov-07 Tue
| ###
| 1.27
| 1.255
| 1.26
|
|
| 30.8
| 30.8
| ### |
2006-Nov-06 Mon
| 1.27
| 1.27
| 1.26
| 1.27
|
|
| 63.9
| 63.9
| ### |
2006-Nov-03 Fri
| 1.285
| 1.29
| 1.27
| 1.27
| 213,482
| 273,256
| 22.6
| 22.6
| ### |
2006-Nov-02 Thu
| 1.285
| 1.285
| 1.27
| 1.28
|
|
| 31.6
| 31.6
| ### |
2006-Nov-01 Wed
| 1.275
| 1.29
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2006-Oct-31 Tue
| 1.25
| 1.27
| 1.24
| 1.27
| 559,941
| 702,725
| ###
| ###
| ### |
2006-Oct-30 Mon
| 1.23
| 1.25
| 1.23
| 1.25
| 223,571
| 277,228
| 80.2
| 80.2
| ### |
2006-Oct-27 Fri
| 1.23
| 1.23
| 1.225
| 1.225
|
|
| 34.1
| 34.1
| 0.1 |
2006-Oct-26 Thu
| 1.225
| 1.23
| ###
| 1.22
| 494,921
| 304,376
| ###
| ###
| 0.1 |
2006-Oct-25 Wed
| 1.225
| 1.23
| 1.2
| 1.21
|
|
| 23.8
| 23.8
| ### |
2006-Oct-24 Tue
| ###
| 1.225
| ###
| 1.21
| 654,658
| 400,978
| 37.5
| 37.5
| ### |
2006-Oct-23 Mon
| 1.2
| 1.22
| ###
| 1.21
|
|
| 75.1
| 75.1
| ### |
2006-Oct-20 Fri
| 1.175
| 1.2
| 1.175
| ###
| 2,334,245
| ###
| 69.8
| 69.8
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| 1.175
| ###
| 297,677
| 174,885
| 71.0
| 71.0
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| 1.175
| 1.175
| 1,523,489
| 895,049
| ###
| ###
| ### |
2006-Oct-16 Mon
| 1.175
| ###
| ###
| 1.175
| 826,849
| 0
| ###
| ###
| ### |
2006-Oct-13 Fri
| ###
| 1.175
| ###
| 1.175
| 297,154
| 174,577
| 70.0
| 70.0
| ### |
2006-Oct-12 Thu
| ###
| 1.175
| ###
| ###
| 217,556
| ###
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| 1.175
| 345,854
| 0
| 26.4
| 26.4
| ### |
2006-Oct-09 Mon
| 1.185
| ###
| ###
| ###
| 393,548
| 0
| 21.4
| 21.4
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| 1.185
| ###
| 687,024
| ###
| 25.7
| 25.7
| 0.0 |
2006-Oct-04 Wed
| ###
| 1.21
| ###
| ###
| 120,455
| 72,875
| 72.7
| 72.7
| 0.0 |
2006-Oct-03 Tue
| 1.21
| 1.21
| ###
| 1.2
| 349,489
| 211,440
| ###
| ###
| 0.1 |
2006-Oct-02 Mon
| ###
| 1.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2006-Sep-28 Thu
| 1.155
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2006-Sep-27 Wed
| 1.145
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2006-Sep-26 Tue
| 1.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| 1.145
| 1.145
| ###
| ###
| 339,441
| 194,329
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| 1.145
| ###
| 146,183
| 83,689
| 28.5
| 28.5
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| 1.155
| ###
| 152,771
| 88,225
| 72.4
| 72.4
| 0.0 |
2006-Sep-18 Mon
| 1.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| 1.155
| 1.155
| ###
| 1.155
|
|
| 66.7
| 66.7
| 0.1 |
2006-Sep-14 Thu
| 1.155
| 1.155
| ###
| 1.155
|
|
| 60.8
| 60.8
| 0.1 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
| 399,270
| 0
| 73.3
| 73.3
| 0.0 |
2006-Sep-12 Tue
| 1.155
| ###
| 1.145
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| 1.155
| 1.155
|
|
| 45.8
| 45.8
| 0.1 |
2006-Sep-08 Fri
| ###
| ###
| 1.145
| ###
| 2,043,223
| 1,169,745
| 24.0
| 24.0
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
| 489,774
| 0
| 65.2
| 65.2
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
| 215,025
| 0
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| 1.155
| 1.155
| 1,293,485
| 746,987
| ###
| ###
| 0.1 |
2006-Aug-31 Thu
| 1.145
| ###
| 1.145
| ###
| 106,150
| 60,770
| 74.2
| 74.2
| 0.0 |
2006-Aug-30 Wed
| ###
| 1.155
| 1.145
| ###
| 131,426
| ###
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| 1.145
| ###
| 219,346
| 125,575
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
| 2,082,028
| 0
| 79.3
| 79.3
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
| 124,943
| 0
| 66.0
| 66.0
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
| 121,276
| 0
| 19.9
| 19.9
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
| 7,883
| 0
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
| 551,781
| 0
| 68.2
| 68.2
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
| 31,971
| 0
| 69.8
| 69.8
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
| 152,050
| 0
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
| 1,186,187
| 0
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
| 101,826
| 0
| 68.1
| 68.1
| 0.0 |
2006-Aug-02 Wed
| 1.125
| 1.125
| ###
| ###
| 143,045
| ###
| 36.7
| 36.7
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| ###
| 1.125
| 1,763,277
| 0
| ###
| ###
| ### |
2006-Jul-31 Mon
| ###
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
| 115,623
| 0
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
| 46,120
| 0
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
| 959,840
| 0
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
| 336,975
| 0
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| 1.125
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2006-Jul-20 Thu
| ###
| 1.145
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
| 153,658
| 0
| 75.6
| 75.6
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
| 107,355
| 0
| 34.6
| 34.6
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
| 153,775
| 0
| 78.2
| 78.2
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
| 270,589
| 0
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 1.145
| 1.145
| ###
| 1.145
|
|
| 60.9
| 60.9
| ### |
2006-Jul-05 Wed
| ###
| ###
| ###
| 1.145
| 250,654
| 0
| 27.6
| 27.6
| ### |
2006-Jul-04 Tue
| 1.145
| ###
| 1.145
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| 1.145
| 1.145
|
|
| 18.4
| 18.4
| ### |
2006-Jun-30 Fri
| ###
| ###
| 1.145
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| 1.145
| 246,485
| 0
| 34.7
| 34.7
| ### |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2006-Jun-23 Fri
| 1.155
| ###
| 1.155
| ###
| 627,221
| 362,220
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| 1.155
| 1.155
| 1.155
| 1.155
| 111,482
| ###
| 63.6
| 63.6
| 0.1 |
2006-Jun-21 Wed
| 1.155
| 1.155
| 1.155
| 1.155
| 3,072,556
| ###
| 70.7
| 70.7
| 0.1 |
2006-Jun-20 Tue
| 1.155
| 1.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 1.155
| ###
| 1.155
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2006-Jun-16 Fri
| ###
| 1.155
| 1.145
| 1.155
| 75,557
| ###
| 61.7
| 61.7
| 0.1 |
2006-Jun-15 Thu
| 1.155
| 1.155
| 1.155
| 1.155
|
|
| 62.7
| 62.7
| 0.1 |
2006-Jun-14 Wed
| ###
| 1.155
| ###
| 1.155
| 69,975
| ###
| ###
| ###
| 0.1 |
2006-Jun-13 Tue
| ###
| ###
| ###
| 1.155
|
|
| ###
| ###
| 0.1 |
2006-Jun-09 Fri
| ###
| ###
| 1.145
| ###
| 84,856
| 48,580
| 70.0
| 70.0
| 0.0 |
2006-Jun-08 Thu
| 1.155
| 1.155
| 1.155
| 1.155
|
|
| 84.9
| 84.9
| 0.1 |
2006-Jun-07 Wed
| 1.155
| ###
| ###
| 1.155
|
|
| ###
| ###
| 0.1 |
2006-Jun-06 Tue
| 1.155
| 1.155
| 1.155
| 1.155
| 128,950
| ###
| 76.0
| 76.0
| 0.1 |
2006-Jun-05 Mon
| ###
| 1.155
| ###
| 1.155
|
|
| 71.8
| 71.8
| 0.1 |
2006-Jun-02 Fri
| ###
| ###
| 1.155
| ###
| 172,641
| ###
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
| 213,348
| 0
| 29.7
| 29.7
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
| 993,581
| 0
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2006-May-22 Mon
| ###
| ###
| 1.155
| ###
| 322,270
| ###
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
| 2,085,085
| 0
| 78.0
| 78.0
| 0.0 |
2006-May-17 Wed
| ###
| ###
| 1.155
| 1.155
|
|
| 29.4
| 29.4
| 0.1 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
| 150,771
| 0
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
| 140,320
| 0
| 73.2
| 73.2
| 0.0 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
| 308,823
| 0
| 68.3
| 68.3
| 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
| ###
| 1.155
| ###
| 1.155
|
|
| 67.9
| 67.9
| 0.1 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| 593,749
| 0
| ###
| ###
| 0.0 |
2006-May-04 Thu
| 1.155
| 1.155
| ###
| ###
| 161,346
| 93,177
| 41.9
| 41.9
| 0.0 |
2006-May-03 Wed
| 1.155
| 1.155
| ###
| 1.155
|
|
| 68.5
| 68.5
| 0.1 |
2006-May-02 Tue
| ###
| ###
| 1.145
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2006-Apr-28 Fri
| ###
| 1.175
| 1.145
| 1.175
| 27,182
| ###
| 85.5
| 85.5
| ### |
2006-Apr-27 Thu
| 1.155
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2006-Apr-26 Wed
| ###
| 1.155
| ###
| ###
| 313,953
| ###
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 1.155
| 1.155
| ###
| ###
| 96,859
| ###
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| 1.155
| ###
| 1.155
| 211,152
| 121,940
| ###
| ###
| 0.1 |
2006-Apr-20 Thu
| ###
| 1.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| 1.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 1.145
| 1.155
| ###
| ###
| 24,754
| ###
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| ###
| 1.145
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| 1.155
| 1.155
| ###
| ###
| 407,057
| 235,075
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 1.155
| 1.155
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| 1.155
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
| 19,579
| 0
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
| 676,644
| 0
| 60.5
| 60.5
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| 1.155
| 1.155
| 1.155
| 1.155
|
|
| ###
| ###
| 0.1 |
2006-Mar-28 Tue
| ###
| ###
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| 1.185
| ###
| 1.155
| 1.155
| 491,247
| ###
| 15.3
| 15.3
| 0.1 |
2006-Mar-24 Fri
| 1.185
| 1.185
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2006-Mar-23 Thu
| ###
| 1.185
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2006-Mar-22 Wed
| 1.185
| 1.185
| ###
| 1.185
| 95,277
| 56,451
| ###
| ###
| 0.1 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| 1.2
| ###
| 1.2
| 92,525
| ###
| 70.3
| 70.3
| 0.1 |
2006-Mar-17 Fri
| 1.185
| ###
| 1.185
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| 1.155
| ###
| 1.155
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2006-Mar-14 Tue
| 1.155
| ###
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
| 335,220
| 0
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
| 49,145
| 0
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| 1.155
| ###
| 214,886
| ###
| 32.0
| 32.0
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
| 44,052
| 0
| 68.1
| 68.1
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
| 4,087,652
| 0
| 72.5
| 72.5
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 476,577
| 0
| 72.4
| 72.4
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 92,670
| 0
| 34.9
| 34.9
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 619,382
| 0
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 1.175
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2006-Feb-22 Wed
| 1.175
| ###
| 1.175
| ###
| 26,159
| ###
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| ###
| 1.175
| ###
| 1.175
|
|
| 66.4
| 66.4
| ### |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
| 25,450
| 0
| 23.5
| 23.5
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
| 1,373,482
| 0
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| ###
| 1.2
| ###
| ###
| 96,444
| ###
| 37.4
| 37.4
| 0.0 |
2006-Feb-15 Wed
| ###
| 1.2
| ###
| ###
| 19,173
| ###
| 76.0
| 76.0
| 0.0 |
2006-Feb-14 Tue
| ###
| 1.2
| ###
| ###
| 79,183
| ###
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
| 103,122
| 0
| 19.2
| 19.2
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
| 32,384
| 0
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
| 47,053
| 0
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
| 118,570
| 0
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2006-Feb-02 Thu
| ###
| 1.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 1.22
| 1.22
| 1.21
| 1.21
| 49,577
| ###
| ###
| ###
| ### |
2006-Jan-31 Tue
| 1.21
| 1.23
| 1.21
| 1.225
| 307,776
| 375,486
| 78.7
| 78.7
| 0.1 |
2006-Jan-30 Mon
| 1.22
| 1.23
| 1.2
| 1.2
|
|
| 23.3
| 23.3
| 0.1 |
2006-Jan-27 Fri
| ###
| 1.22
| ###
| 1.22
| 2,392,053
| 1,459,152
| 89.0
| 89.0
| 0.1 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
| 112,149
| 0
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 1.175
| 1.2
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-20 Fri
| 1.175
| 1.175
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2006-Jan-19 Thu
| 1.175
| ###
| 1.175
| ###
| 129,550
| ###
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| 1.175
| ###
| 1.175
| 1.175
| 23,084
| ###
| 80.3
| 80.3
| ### |
2006-Jan-17 Tue
| ###
| ###
| 1.175
| 1.175
| 11,341
| ###
| 28.9
| 28.9
| ### |
2006-Jan-16 Mon
| ###
| 1.2
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
| 13,480
| 0
| 64.7
| 64.7
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| 1.175
| 1.175
|
|
| 31.7
| 31.7
| ### |
2006-Jan-11 Wed
| 1.155
| ###
| 1.155
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| 1.155
| 1.155
|
|
| 31.8
| 31.8
| 0.1 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
| 15,288
| 0
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| 1.155
| ###
| 1.155
| ###
| 110,682
| ###
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| 1.155
| 1.145
| 1.155
|
|
| ###
| ###
| 0.1 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
| 13,974
| 0
| 82.8
| 82.8
| 0.0 |
2005-Dec-28 Wed
| 1.185
| ###
| 1.185
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2005-Dec-27 Tue
| ###
| 1.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| ###
| 1.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| 1.185
| 1.185
| 1.185
| 1.185
|
|
| 66.3
| 66.3
| 0.1 |
2005-Dec-21 Wed
| ###
| 1.2
| ###
| 1.2
|
|
| 91.2
| 91.2
| 0.1 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
| 69,377
| 0
| 26.5
| 26.5
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
| 6,366,559
| 0
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| 1.175
| ###
| 1.175
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2005-Dec-14 Wed
| 1.175
| 1.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
| 149,375
| 0
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
| 21,552
| 0
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
| 83,040
| 0
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
| 27,470
| 0
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
| 290,652
| 0
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Nov-15 Tue
| 1.075
| 1.075
| 1.075
| 1.075
|
|
| ###
| ###
| ### |
2005-Nov-14 Mon
| 1.075
| 1.075
| 1.075
| 1.075
|
|
| 69.0
| 69.0
| ### |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
| 173,387
| 0
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| 1.075
| ###
| 1.075
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| 1.025
| ###
| 133,888
| ###
| 73.5
| 73.5
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
| 115,625
| 0
| 74.2
| 74.2
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
| 87,020
| 0
| 22.5
| 22.5
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
| 119,651
| 0
| 26.8
| 26.8
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Oct-20 Thu
| ###
| 1.145
| ###
| 1.145
|
|
| 82.0
| 82.0
| ### |
2005-Oct-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-18 Tue
| ###
| 1.145
| ###
| 1.145
|
|
| 76.2
| 76.2
| ### |
2005-Oct-17 Mon
| ###
| ###
| ###
| 1.145
| 26,358
| 0
| ###
| ###
| ### |
2005-Oct-14 Fri
| 1.145
| 1.145
| ###
| 1.145
| 80,875
| ###
| 73.6
| 73.6
| ### |
2005-Oct-13 Thu
| ###
| 1.175
| ###
| ###
| 221,650
| ###
| 70.9
| 70.9
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
| 181,688
| 0
| 22.4
| 22.4
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
| 72,470
| 0
| 62.4
| 62.4
| 0.0 |
2005-Oct-06 Thu
| ###
| 1.155
| ###
| ###
| 233,048
| 134,585
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| 1.155
| ###
| ###
| ###
| 1,521,045
| 0
| 48.3
| 48.3
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 121,425
| 0
| 71.7
| 71.7
| 0.0 |
2005-Oct-03 Mon
| 1.145
| ###
| 1.145
| ###
| 74,546
| 42,677
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
| 258,948
| 0
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
| 426,585
| 0
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 177,948
| 0
| 70.7
| 70.7
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 130,427
| 0
| 73.9
| 73.9
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
| 78,043
| 0
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
| 239,753
| 0
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 215,529
| 0
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 160,487
| 0
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
| 174,686
| 0
| 69.1
| 69.1
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| 1.125
| 351,689
| 0
| ###
| ###
| ### |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
| 61,783
| 0
| 72.1
| 72.1
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
| 46,129
| 0
| 15.4
| 15.4
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2005-Sep-01 Thu
| 1.155
| ###
| ###
| ###
| 119,049
| 0
| 77.5
| 77.5
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2005-Aug-30 Tue
| 1.155
| 1.155
| 1.155
| 1.155
| 0
|
|
|
| 0.1 |
2005-Aug-29 Mon
| 1.155
| 1.155
| 1.155
| 1.155
| 0
|
|
|
| 0.1 |
2005-Aug-26 Fri
| ###
| ###
| ###
| 1.155
|
|
| 27.6
| 27.6
| 0.1 |
2005-Aug-25 Thu
| 1.175
| 1.175
| ###
| ###
| 963,240
| ###
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 1.185
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| 1.155
| 1.155
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2005-Aug-18 Thu
| 1.2
| ###
| ###
| ###
| 208,147
| 0
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| 1.2
| 1.2
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2005-Aug-16 Tue
| 1.175
| 1.22
| 1.175
| 1.2
| 145,081
| ###
| 85.3
| 85.3
| 0.1 |
2005-Aug-15 Mon
| 1.175
| ###
| ###
| ###
| 114,245
| 0
| 18.0
| 18.0
| 0.0 |
2005-Aug-12 Fri
| ###
| 1.175
| ###
| 1.175
|
|
| ###
| ###
| ### |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2005-Aug-09 Tue
| ###
| 1.175
| 1.145
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 192,127
| 0
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
| 222,441
| 0
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
| 64,385
| 0
| 23.3
| 23.3
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
| 1,751,174
| 0
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
| 469,250
| 0
| 62.9
| 62.9
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-18 Mon
| ###
| 0.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| 0.925
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| 0.925
| 0.925
|
|
| 25.5
| 25.5
| ### |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
| 414,321
| 0
| 8.8
| 8.8
| 0.0 |
2005-Jul-11 Mon
| 0.88
| ###
| 0.87
| ###
| 441,629
| ###
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| 0.855
| 0.86
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2005-Jul-07 Thu
| 0.86
| 0.86
| 0.855
| 0.86
| 169,077
| 144,983
| ###
| ###
| ### |
2005-Jul-06 Wed
| 0.84
| 0.86
| 0.84
| 0.86
| 444,121
| ###
| ###
| ###
| ### |
2005-Jul-05 Tue
| 0.84
| 0.84
| 0.82
| 0.84
| 78,958
| ###
| 68.3
| 68.3
| ### |
2005-Jul-04 Mon
| 0.81
| 0.81
| 0.81
| 0.81
| 0
|
|
|
| 0.1 |
|