End of day Prices (full format), 1350 Days for (IPG) IPD GROUP LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.2 |
2024-May-17 Fri
| 4.4
| 4.4
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-16 Thu
| 4.45
| 4.45
| ###
| 4.43
|
|
| ###
| ###
| ### |
2024-May-15 Wed
| 4.45
| 4.45
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2024-May-14 Tue
| 4.4
| 4.45
| 4.4
| 4.45
| 47,459
| ###
| 77.3
| 77.3
| 0.3 |
2024-May-13 Mon
| 4.4
| 4.43
| ###
| 4.42
| 63,385
| ###
| ###
| ###
| 0.3 |
2024-May-10 Fri
| 4.45
| 4.46
| ###
| 4.41
| 111,758
| 249,220
| ###
| ###
| ### |
2024-May-09 Thu
| 4.55
| 4.58
| 4.41
| 4.42
|
|
| 16.5
| 16.5
| 0.3 |
2024-May-08 Wed
| 4.5
| 4.59
| 4.5
| 4.55
| 562,877
| 2,558,275
| 78.2
| 78.2
| 0.3 |
2024-May-07 Tue
| 4.4
| 4.52
| ###
| 4.5
| 354,753
| 801,741
| ###
| ###
| ### |
2024-May-06 Mon
| ###
| ###
| ###
| 4.41
|
|
| 11.3
| 11.3
| ### |
2024-May-03 Fri
| 4.52
| ###
| 4.52
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2024-May-02 Thu
| 4.55
| ###
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
2024-May-01 Wed
| 4.54
| 4.59
| 4.48
| 4.55
|
|
| ###
| ###
| 0.3 |
2024-Apr-30 Tue
| ###
| ###
| 4.55
| 4.58
|
|
| 18.1
| 18.1
| 0.3 |
2024-Apr-29 Mon
| 4.7
| 4.7
| ###
| ###
| 97,875
| ###
| 23.0
| 23.0
| 0.0 |
2024-Apr-26 Fri
| 4.74
| 4.74
| ###
| ###
| 86,941
| 206,050
| 17.4
| 17.4
| 0.0 |
2024-Apr-24 Wed
| ###
| 4.71
| ###
| ###
| 237,281
| ###
| 74.0
| 74.0
| 0.0 |
2024-Apr-23 Tue
| ###
| 4.7
| 4.54
| 4.54
| 72,150
| ###
| ###
| ###
| 0.3 |
2024-Apr-22 Mon
| ###
| ###
| 4.54
| ###
| 69,248
| ###
| 69.0
| 69.0
| 0.0 |
2024-Apr-19 Fri
| 4.57
| ###
| 4.555
| ###
| 142,178
| ###
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| 4.55
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| 4.59
| ###
| 4.52
| 4.57
| 60,688
| 137,154
| 30.9
| 30.9
| ### |
2024-Apr-16 Tue
| 4.76
| 4.78
| 4.56
| 4.56
| 99,745
| ###
| 16.4
| 16.4
| 0.3 |
2024-Apr-15 Mon
| 4.7
| 4.755
| ###
| 4.72
| 254,984
| 606,224
| 76.5
| 76.5
| 0.3 |
2024-Apr-12 Fri
| 4.58
| 4.73
| 4.58
| 4.72
| 68,843
| ###
| 84.6
| 84.6
| 0.3 |
2024-Apr-11 Thu
| ###
| ###
| 4.55
| ###
| 107,488
| ###
| 23.1
| 23.1
| 0.0 |
2024-Apr-10 Wed
| 4.72
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| 4.54
| ###
| 4.54
| ###
| 99,877
| 226,720
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| 4.55
| 4.59
| 4.5
| 4.57
|
|
| 71.6
| 71.6
| ### |
2024-Apr-04 Thu
| 4.55
| 4.56
| 4.46
| 4.55
|
|
| 64.6
| 64.6
| 0.3 |
2024-Apr-03 Wed
| 4.74
| 4.79
| 4.47
| 4.48
|
|
| 6.7
| 6.7
| ### |
2024-Apr-02 Tue
| 4.81
| ###
| 4.71
| 4.72
|
|
| ###
| ###
| 0.3 |
2024-Mar-28 Thu
| ###
| 4.81
| ###
| 4.81
| 147,789
| ###
| 83.0
| 83.0
| ### |
2024-Mar-27 Wed
| 4.59
| ###
| 4.46
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2024-Mar-26 Tue
| 4.58
| ###
| 4.45
| 4.59
| 150,884
| ###
| ###
| ###
| 0.3 |
2024-Mar-25 Mon
| 4.52
| ###
| 4.52
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2024-Mar-22 Fri
| 4.5
| 4.51
| 4.42
| 4.45
| 44,553
| 198,929
| ###
| ###
| 0.3 |
2024-Mar-21 Thu
| 4.44
| 4.5
| 4.4
| 4.44
|
|
| 61.3
| 61.3
| 0.3 |
2024-Mar-20 Wed
| 4.56
| 4.56
| 4.42
| 4.42
| 52,984
| ###
| ###
| ###
| 0.3 |
2024-Mar-19 Tue
| 4.46
| 4.525
| ###
| 4.5
| 137,586
| 311,288
| 76.0
| 76.0
| ### |
2024-Mar-18 Mon
| 4.41
| 4.43
| ###
| 4.4
|
|
| 37.2
| 37.2
| 0.3 |
2024-Mar-15 Fri
| 4.4
| 4.45
| 4.29
| 4.41
|
|
| 68.8
| 68.8
| ### |
2024-Mar-14 Thu
| 4.46
| 4.46
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2024-Mar-13 Wed
| 4.41
| 4.46
| 4.2
| 4.42
|
|
| 68.8
| 68.8
| 0.3 |
2024-Mar-12 Tue
| 4.5
| 4.54
| ###
| 4.42
|
|
| 19.2
| 19.2
| 0.3 |
2024-Mar-11 Mon
| 4.55
| 4.58
| 4.47
| 4.52
|
|
| ###
| ###
| 0.3 |
2024-Mar-08 Fri
| 4.55
| ###
| 4.54
| 4.58
| 154,956
| 351,750
| 72.2
| 72.2
| 0.3 |
2024-Mar-07 Thu
| 4.5
| ###
| 4.43
| 4.57
| 932,459
| ###
| ###
| ###
| ### |
2024-Mar-06 Wed
| 4.49
| 4.57
| 4.46
| 4.5
| 832,556
| ###
| ###
| ###
| ### |
2024-Mar-05 Tue
| ###
| ###
| 4.47
| 4.55
|
|
| 21.6
| 21.6
| 0.3 |
2024-Mar-04 Mon
| 4.75
| 4.81
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| 4.74
| 4.75
|
|
| ###
| ###
| ### |
2024-Feb-29 Thu
| 4.82
| ###
| 4.71
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2024-Feb-28 Wed
| 4.85
| ###
| 4.72
| 4.83
| 165,449
| 390,459
| 31.2
| 31.2
| 0.3 |
2024-Feb-27 Tue
| 4.89
| 4.89
| 4.45
| 4.85
|
|
| 32.5
| 32.5
| ### |
2024-Feb-26 Mon
| ###
| ###
| 4.7
| ###
| 546,820
| 1,285,027
| 23.3
| 23.3
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 434,049
| 0
| 9.9
| 9.9
| 0.0 |
2024-Feb-22 Thu
| 5.26
| 5.42
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 5.25
| ###
| 5.25
| 5.27
|
|
| 74.8
| 74.8
| ### |
2024-Feb-20 Tue
| ###
| ###
| 5.23
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2024-Feb-19 Mon
| 5.28
| 5.385
| 5.2
| ###
| 156,841
| 830,080
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| 5.25
| ###
| ###
| 121,854
| ###
| 65.4
| 65.4
| 0.0 |
2024-Feb-15 Thu
| 5.2
| ###
| ###
| ###
| 607,081
| 0
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| 4.84
| 5.22
| 4.77
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 4.79
| 4.87
| 4.78
| 4.87
| 44,186
| ###
| ###
| ###
| 0.3 |
2024-Feb-12 Mon
| 4.8
| ###
| 4.8
| 4.89
|
|
| 84.5
| 84.5
| ### |
2024-Feb-09 Fri
| 4.74
| 4.88
| ###
| 4.84
| 32,123
| 78,380
| 83.2
| 83.2
| 0.3 |
2024-Feb-08 Thu
| 4.89
| 4.89
| ###
| 4.71
| 90,743
| ###
| ###
| ###
| ### |
2024-Feb-07 Wed
| 4.8
| 4.84
| 4.75
| 4.8
| 33,674
| ###
| 64.4
| 64.4
| 0.3 |
2024-Feb-06 Tue
| 4.84
| ###
| 4.75
| 4.75
|
|
| 21.0
| 21.0
| ### |
2024-Feb-05 Mon
| 4.77
| 4.89
| 4.75
| 4.87
|
|
| 87.0
| 87.0
| 0.3 |
2024-Feb-02 Fri
| ###
| ###
| 4.77
| 4.77
|
|
| 15.5
| 15.5
| ### |
2024-Feb-01 Thu
| 4.86
| 4.86
| 4.75
| 4.8
|
|
| 29.3
| 29.3
| 0.3 |
2024-Jan-31 Wed
| 4.84
| ###
| 4.84
| 4.88
| 175,970
| 425,847
| 70.8
| 70.8
| 0.3 |
2024-Jan-30 Tue
| 4.79
| 4.87
| 4.75
| 4.84
|
|
| 74.5
| 74.5
| 0.3 |
2024-Jan-29 Mon
| 4.73
| 4.8
| 4.7
| 4.75
| 79,449
| 377,382
| 74.5
| 74.5
| ### |
2024-Jan-25 Thu
| 4.75
| 4.75
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2024-Jan-24 Wed
| 4.74
| 4.75
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2024-Jan-23 Tue
| 4.73
| 4.8
| ###
| 4.74
| 74,553
| 178,927
| 71.2
| 71.2
| 0.3 |
2024-Jan-22 Mon
| ###
| 4.72
| ###
| ###
| 155,080
| 365,988
| 73.0
| 73.0
| 0.0 |
2024-Jan-19 Fri
| 4.75
| 4.75
| ###
| 4.72
|
|
| 33.0
| 33.0
| 0.3 |
2024-Jan-18 Thu
| 4.73
| 4.73
| ###
| 4.7
| 43,689
| 103,324
| ###
| ###
| 0.3 |
2024-Jan-17 Wed
| 4.76
| 4.76
| ###
| ###
| 158,956
| ###
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| 4.72
| 4.74
|
|
| 15.2
| 15.2
| 0.3 |
2024-Jan-15 Mon
| 4.89
| 5
| 4.84
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2024-Jan-12 Fri
| 4.75
| ###
| 4.75
| 4.86
| 82,089
| ###
| 84.8
| 84.8
| 0.3 |
2024-Jan-11 Thu
| ###
| 4.8
| ###
| 4.79
|
|
| 86.3
| 86.3
| 0.3 |
2024-Jan-10 Wed
| 4.7
| 4.71
| ###
| ###
| 48,848
| ###
| 37.1
| 37.1
| 0.0 |
2024-Jan-09 Tue
| ###
| 4.7
| ###
| ###
| 166,587
| 391,479
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 4.74
| 4.74
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2024-Jan-05 Fri
| 4.8
| 4.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| 4.74
| 4.8
| ###
| 4.8
| 73,477
| 176,344
| 81.0
| 81.0
| 0.3 |
2024-Jan-03 Wed
| 4.78
| 4.78
| ###
| 4.73
|
|
| 31.7
| 31.7
| 0.3 |
2024-Jan-02 Tue
| 4.76
| 4.86
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2023-Dec-29 Fri
| 4.85
| 4.85
| 4.79
| 4.82
|
|
| ###
| ###
| 0.3 |
2023-Dec-28 Thu
| 4.75
| 4.86
| 4.75
| 4.85
| 93,057
| ###
| 81.5
| 81.5
| ### |
2023-Dec-27 Wed
| 4.73
| 4.81
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2023-Dec-22 Fri
| 4.73
| 4.74
| ###
| 4.74
| 69,556
| 164,847
| 70.9
| 70.9
| 0.3 |
2023-Dec-21 Thu
| 4.86
| 4.86
| ###
| ###
| 114,578
| 278,424
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 4.79
| 4.89
| 4.79
| 4.85
| 161,021
| 779,341
| 75.0
| 75.0
| ### |
2023-Dec-19 Tue
| 4.72
| 4.78
| 4.645
| 4.77
| 494,654
| 2,331,056
| ###
| ###
| ### |
2023-Dec-18 Mon
| 4.78
| ###
| 4.57
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2023-Dec-15 Fri
| 4.77
| 4.8
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2023-Dec-14 Thu
| 4.78
| 4.87
| 4.7
| 4.78
| 301,684
| 1,443,557
| ###
| ###
| ### |
2023-Dec-13 Wed
| 4.74
| ###
| 4.74
| 4.81
| 300,775
| ###
| ###
| ###
| ### |
2023-Dec-12 Tue
| ###
| 4.88
| ###
| 4.77
| 341,226
| ###
| 86.3
| 86.3
| ### |
2023-Dec-11 Mon
| 4.7
| 4.79
| ###
| ###
| 171,359
| ###
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| ###
| 4.75
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| 4.49
| ###
| 4.475
| ###
| 317,784
| 711,041
| 88.1
| 88.1
| 0.0 |
2023-Dec-06 Wed
| ###
| 4.75
| 4.55
| ###
| 667,520
| ###
| 58.5
| 58.5
| 0.0 |
2023-Dec-05 Tue
| 4.4
| 4.7
| ###
| ###
| 457,581
| ###
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| 4.58
| 293,523
| 0
| ###
| ###
| 0.3 |
2023-Dec-01 Fri
| 4.8
| 4.8
| 4.53
| 4.74
|
|
| 25.8
| 25.8
| 0.3 |
2023-Nov-30 Thu
| 4.5
| 4.88
| 4.5
| 4.77
| 895,446
| 4,199,641
| ###
| ###
| ### |
2023-Nov-29 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2023-Nov-28 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2023-Nov-27 Mon
| ###
| ###
| ###
| 4.2
| 81,482
| 0
| ###
| ###
| ### |
2023-Nov-24 Fri
| ###
| 4.45
| 4.2
| 4.26
|
|
| 13.6
| 13.6
| 0.3 |
2023-Nov-23 Thu
| 4.25
| ###
| ###
| ###
| 101,489
| 0
| 83.9
| 83.9
| 0.0 |
2023-Nov-22 Wed
| ###
| 4.25
| ###
| ###
| 137,748
| ###
| 72.7
| 72.7
| 0.0 |
2023-Nov-21 Tue
| 4
| ###
| ###
| ###
| 142,425
| 0
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| 4.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| 3.86
| 3.89
| 99,089
| 191,241
| ###
| ###
| 0.3 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| 3.86
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 3.85
| ###
| 3.8
| ###
| 92,751
| 176,226
| 77.5
| 77.5
| 0.0 |
2023-Nov-07 Tue
| 3.86
| ###
| 3.76
| 3.85
| 38,957
| ###
| ###
| ###
| 0.3 |
2023-Nov-06 Mon
| 3.85
| ###
| 3.81
| ###
| 98,277
| ###
| 79.7
| 79.7
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| 3.85
| 3.86
|
|
| 12.9
| 12.9
| 0.3 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 92,523
| 0
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 3.7
| 3.72
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2023-Oct-31 Tue
| 3.84
| 3.85
| 3.71
| 3.74
| 285,454
| ###
| ###
| ###
| 0.3 |
2023-Oct-30 Mon
| 3.84
| ###
| 3.82
| 3.84
| 70,985
| 135,581
| ###
| ###
| 0.3 |
2023-Oct-27 Fri
| 3.85
| ###
| 3.84
| 3.87
| 86,047
| ###
| ###
| ###
| ### |
2023-Oct-26 Thu
| 3.83
| ###
| 3.81
| 3.83
| 86,982
| ###
| 72.2
| 72.2
| ### |
2023-Oct-25 Wed
| 3.87
| ###
| 3.84
| 3.84
| 105,188
| ###
| ###
| ###
| 0.3 |
2023-Oct-24 Tue
| 3.85
| ###
| 3.83
| 3.89
| 187,656
| ###
| ###
| ###
| 0.3 |
2023-Oct-23 Mon
| ###
| ###
| 3.78
| 3.85
| 176,986
| ###
| ###
| ###
| 0.3 |
2023-Oct-20 Fri
| ###
| ###
| ###
| 4
| 126,955
| 0
| ###
| ###
| 0.3 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| 4.27
| ###
| 4.2
| 120,122
| ###
| 88.5
| 88.5
| ### |
2023-Oct-17 Tue
| ###
| ###
| 3.83
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2023-Oct-16 Mon
| 4.5
| 4.51
| ###
| 4.2
| 273,441
| ###
| 6.6
| 6.6
| ### |
2023-Oct-13 Fri
| ###
| ###
| 4.41
| 4.5
|
|
| 9.9
| 9.9
| ### |
2023-Oct-12 Thu
| 4.8
| 4.85
| ###
| 4.7
|
|
| 19.1
| 19.1
| 0.3 |
2023-Oct-11 Wed
| 4.8
| ###
| 4.76
| 4.82
|
|
| ###
| ###
| 0.3 |
2023-Oct-10 Tue
| ###
| 4.79
| ###
| 4.75
| 88,880
| ###
| 75.0
| 75.0
| ### |
2023-Oct-09 Mon
| 4.57
| ###
| 4.55
| ###
| 75,586
| 171,958
| 83.8
| 83.8
| 0.0 |
2023-Oct-06 Fri
| 4.51
| ###
| 4.51
| 4.59
| 55,553
| 125,272
| ###
| ###
| 0.3 |
2023-Oct-05 Thu
| ###
| ###
| 4.52
| 4.52
| 112,254
| ###
| 12.3
| 12.3
| 0.3 |
2023-Oct-04 Wed
| ###
| 4.7
| 4.52
| 4.56
| 102,958
| ###
| ###
| ###
| 0.3 |
2023-Oct-03 Tue
| 4.87
| 4.87
| ###
| 4.7
|
|
| 15.1
| 15.1
| 0.3 |
2023-Oct-02 Mon
| ###
| ###
| ###
| 4.85
| 158,389
| 0
| ###
| ###
| ### |
2023-Sep-29 Fri
| 4.81
| ###
| 4.8
| ###
| 301,474
| ###
| 84.3
| 84.3
| 0.0 |
2023-Sep-28 Thu
| 4.54
| ###
| 4.54
| 4.76
| 131,323
| ###
| ###
| ###
| ### |
2023-Sep-27 Wed
| 4.59
| ###
| 4.49
| 4.51
| 50,576
| 113,543
| ###
| ###
| 0.3 |
2023-Sep-26 Tue
| ###
| ###
| 4.45
| 4.53
| 193,577
| ###
| ###
| ###
| ### |
2023-Sep-25 Mon
| 4.57
| 4.59
| 4.46
| 4.55
| 50,157
| ###
| ###
| ###
| 0.3 |
2023-Sep-22 Fri
| 4.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| 4.52
| 4.58
|
|
| 27.6
| 27.6
| 0.3 |
2023-Sep-20 Wed
| 4.79
| 4.79
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2023-Sep-19 Tue
| 4.82
| 4.84
| ###
| 4.74
|
|
| 23.5
| 23.5
| 0.3 |
2023-Sep-18 Mon
| 4.86
| 5
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2023-Sep-15 Fri
| 4.77
| 4.83
| 4.7
| 4.83
| 57,673
| ###
| ###
| ###
| 0.3 |
2023-Sep-14 Thu
| ###
| ###
| ###
| 4.75
|
|
| ###
| ###
| ### |
2023-Sep-13 Wed
| ###
| ###
| 4.49
| ###
| 244,849
| 549,686
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| 4.71
| 4.56
| ###
| 153,285
| 710,475
| 21.3
| 21.3
| 0.0 |
2023-Sep-11 Mon
| ###
| 4.75
| ###
| ###
| 289,283
| 687,047
| 80.0
| 80.0
| 0.0 |
2023-Sep-08 Fri
| 4.53
| ###
| 4.43
| ###
| 236,374
| ###
| 79.9
| 79.9
| 0.0 |
2023-Sep-07 Thu
| 4.59
| 4.59
| 4.5
| 4.53
| 51,344
| 233,358
| 31.2
| 31.2
| ### |
2023-Sep-06 Wed
| 4.43
| ###
| 4.4
| 4.58
|
|
| ###
| ###
| 0.3 |
2023-Sep-05 Tue
| ###
| 4.45
| ###
| 4.4
| 95,020
| ###
| 74.4
| 74.4
| 0.3 |
2023-Sep-04 Mon
| ###
| 4.45
| ###
| 4.45
|
|
| 80.8
| 80.8
| 0.3 |
2023-Sep-01 Fri
| 4.52
| 4.52
| ###
| 4.45
|
|
| 22.3
| 22.3
| 0.3 |
2023-Aug-31 Thu
| 4.47
| 4.53
| 4.4
| 4.53
|
|
| ###
| ###
| ### |
2023-Aug-30 Wed
| 4.45
| 4.5
| ###
| 4.42
| 182,350
| 410,287
| 25.8
| 25.8
| 0.3 |
2023-Aug-29 Tue
| 4.58
| 4.58
| 4.4
| 4.49
| 477,486
| ###
| ###
| ###
| ### |
2023-Aug-28 Mon
| ###
| 4.59
| ###
| 4.53
|
|
| ###
| ###
| ### |
2023-Aug-25 Fri
| 4.49
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| 4.47
| ###
| 4.47
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2023-Aug-23 Wed
| ###
| 4.48
| ###
| 4.48
|
|
| ###
| ###
| ### |
2023-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
| 123,987
| 0
| 73.2
| 73.2
| 0.0 |
2023-Aug-18 Fri
| 4.24
| 4.25
| ###
| 4.25
| 80,885
| 171,880
| 67.1
| 67.1
| ### |
2023-Aug-17 Thu
| 4.28
| ###
| 4.2
| 4.27
|
|
| 37.2
| 37.2
| ### |
2023-Aug-16 Wed
| 4.4
| 4.4
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2023-Aug-15 Tue
| 4.44
| 4.44
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2023-Aug-14 Mon
| 4.44
| 4.45
| 4.41
| 4.43
|
|
| ###
| ###
| ### |
2023-Aug-11 Fri
| 4.44
| 4.45
| 4.4
| 4.45
| 34,584
| ###
| 67.1
| 67.1
| 0.3 |
2023-Aug-10 Thu
| 4.43
| 4.45
| 4.4
| 4.45
| 73,743
| ###
| 67.9
| 67.9
| 0.3 |
2023-Aug-09 Wed
| ###
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| ###
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| 4.43
| 4.43
| ###
| 4.4
|
|
| 33.2
| 33.2
| 0.3 |
2023-Aug-04 Fri
| 4.57
| ###
| 4.43
| 4.43
| 126,453
| ###
| ###
| ###
| ### |
2023-Aug-03 Thu
| ###
| ###
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
2023-Aug-02 Wed
| 4.76
| 4.76
| 4.51
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2023-Aug-01 Tue
| 4.8
| 4.8
| ###
| 4.73
| 80,773
| 193,855
| 24.1
| 24.1
| 0.3 |
2023-Jul-31 Mon
| 4.75
| 4.81
| ###
| 4.74
|
|
| 38.4
| 38.4
| 0.3 |
2023-Jul-28 Fri
| 4.79
| ###
| ###
| 4.76
|
|
| 32.2
| 32.2
| ### |
2023-Jul-27 Thu
| ###
| 4.87
| ###
| 4.8
|
|
| 89.7
| 89.7
| 0.3 |
2023-Jul-26 Wed
| 4.7
| 4.7
| 4.52
| 4.58
| 72,042
| ###
| ###
| ###
| 0.3 |
2023-Jul-25 Tue
| 4.7
| 4.7
| 4.56
| ###
| 96,650
| 447,489
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| 4.77
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| 4.81
| ###
| 4.76
|
|
| ###
| ###
| ### |
2023-Jul-20 Thu
| ###
| ###
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2023-Jul-19 Wed
| ###
| ###
| 4.53
| 4.57
| 94,941
| 215,041
| 29.1
| 29.1
| ### |
2023-Jul-18 Tue
| ###
| 4.78
| 4.55
| 4.55
| 179,771
| ###
| ###
| ###
| 0.3 |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2023-Jul-14 Fri
| 4.41
| 4.43
| ###
| 4.43
|
|
| 66.0
| 66.0
| ### |
2023-Jul-13 Thu
| ###
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| 4.51
| 4.51
| 4.29
| ###
| 63,886
| ###
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| 4.25
| 4.42
| 4.25
| 4.42
|
|
| 88.9
| 88.9
| 0.3 |
2023-Jul-10 Mon
| 4.24
| 4.28
| ###
| 4.2
|
|
| 36.1
| 36.1
| ### |
2023-Jul-07 Fri
| 4.28
| 4.28
| ###
| 4.24
|
|
| 31.7
| 31.7
| 0.3 |
2023-Jul-06 Thu
| 4.45
| 4.47
| 4.23
| 4.28
| 216,626
| 942,323
| 11.2
| 11.2
| 0.3 |
2023-Jul-05 Wed
| ###
| 4.5
| ###
| 4.44
|
|
| 83.8
| 83.8
| 0.3 |
2023-Jul-04 Tue
| 4.42
| 4.43
| 4.26
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2023-Jul-03 Mon
| 4.29
| 4.46
| 4.28
| 4.4
|
|
| 78.7
| 78.7
| 0.3 |
2023-Jun-30 Fri
| ###
| ###
| ###
| 4.29
| 107,047
| 0
| ###
| ###
| ### |
2023-Jun-29 Thu
| ###
| 4.2
| ###
| ###
| 499,679
| 1,049,325
| 29.2
| 29.2
| 0.0 |
2023-Jun-28 Wed
| ###
| 4.27
| ###
| ###
| 214,624
| 458,222
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2023-Jun-26 Mon
| 4.22
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2023-Jun-22 Thu
| 4.4
| 4.4
| 4.24
| 4.25
| 112,246
| ###
| ###
| ###
| ### |
2023-Jun-21 Wed
| 4.56
| 4.58
| 4.41
| 4.45
|
|
| 18.2
| 18.2
| 0.3 |
2023-Jun-20 Tue
| 4.48
| ###
| 4.44
| 4.52
|
|
| ###
| ###
| 0.3 |
2023-Jun-19 Mon
| 4.4
| 4.52
| ###
| 4.45
| 181,450
| 410,076
| 80.8
| 80.8
| 0.3 |
2023-Jun-16 Fri
| ###
| 4.28
| ###
| 4.25
|
|
| ###
| ###
| ### |
2023-Jun-15 Thu
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| 4.085
| ###
| 155,885
| ###
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 4
| ###
| ###
| ###
| 103,253
| 0
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| 3.88
| ###
| 3.88
| 4
| 247,828
| 480,786
| ###
| ###
| 0.3 |
2023-Jun-06 Tue
| 3.8
| 3.85
| 3.72
| 3.85
| 89,689
| 339,472
| 82.1
| 82.1
| 0.3 |
2023-Jun-05 Mon
| 3.78
| 3.81
| 3.78
| 3.8
|
|
| 78.7
| 78.7
| ### |
2023-Jun-02 Fri
| 3.8
| 3.81
| 3.72
| 3.77
|
|
| ###
| ###
| ### |
2023-Jun-01 Thu
| ###
| 3.77
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2023-May-31 Wed
| 3.83
| 3.87
| 3.725
| 3.75
| 3,039,356
| 11,541,954
| 25.6
| 25.6
| 0.3 |
2023-May-30 Tue
| 3.75
| 3.83
| 3.74
| 3.79
|
|
| ###
| ###
| ### |
2023-May-29 Mon
| 3.72
| 3.78
| ###
| 3.73
| 80,887
| 152,876
| 72.2
| 72.2
| ### |
2023-May-26 Fri
| 3.78
| 3.78
| ###
| 3.73
|
|
| 23.2
| 23.2
| ### |
2023-May-25 Thu
| 3.82
| 3.86
| 3.72
| 3.78
| 60,542
| 229,454
| 30.9
| 30.9
| 0.3 |
2023-May-24 Wed
| 3.85
| ###
| 3.78
| 3.82
| 180,646
| 341,420
| ###
| ###
| 0.3 |
2023-May-23 Tue
| 3.82
| 3.84
| 3.78
| 3.82
|
|
| 73.1
| 73.1
| 0.3 |
2023-May-22 Mon
| 3.88
| 3.88
| 3.77
| 3.82
| 27,620
| 105,646
| ###
| ###
| 0.3 |
2023-May-19 Fri
| 3.89
| 3.89
| 3.75
| 3.85
| 37,384
| ###
| 24.2
| 24.2
| 0.3 |
2023-May-18 Thu
| 3.89
| 3.89
| 3.75
| 3.89
|
|
| ###
| ###
| 0.3 |
2023-May-17 Wed
| 3.84
| 3.87
| 3.8
| 3.84
|
|
| 70.3
| 70.3
| 0.3 |
2023-May-16 Tue
| 3.85
| 3.85
| 3.78
| 3.85
| 35,949
| 137,145
| ###
| ###
| 0.3 |
2023-May-15 Mon
| ###
| ###
| 3.78
| 3.85
| 63,842
| ###
| 27.5
| 27.5
| 0.3 |
2023-May-12 Fri
| ###
| ###
| 3.83
| 3.88
|
|
| 31.8
| 31.8
| 0.3 |
2023-May-11 Thu
| 3.77
| ###
| 3.71
| 3.85
|
|
| ###
| ###
| 0.3 |
2023-May-10 Wed
| 3.79
| 3.79
| 3.71
| 3.74
| 157,882
| 592,057
| 24.5
| 24.5
| 0.3 |
2023-May-09 Tue
| 3.81
| 3.81
| ###
| 3.75
|
|
| 27.3
| 27.3
| 0.3 |
2023-May-08 Mon
| 3.84
| 3.85
| ###
| 3.77
| 59,488
| ###
| 22.9
| 22.9
| ### |
2023-May-05 Fri
| 3.82
| 3.82
| ###
| 3.79
| 32,743
| ###
| ###
| ###
| ### |
2023-May-04 Thu
| 3.8
| 3.8
| ###
| ###
| 154,183
| 292,947
| ###
| ###
| 0.0 |
2023-May-03 Wed
| 3.77
| 3.77
| ###
| 3.77
|
|
| ###
| ###
| ### |
2023-May-02 Tue
| 3.82
| 3.84
| ###
| 3.8
|
|
| 44.2
| 44.2
| ### |
2023-May-01 Mon
| 3.71
| ###
| 3.71
| 3.84
|
|
| ###
| ###
| 0.3 |
2023-Apr-28 Fri
| ###
| 3.7
| ###
| ###
| 68,288
| ###
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| 3.59
| ###
| 3.57
| ###
| 23,573
| 42,077
| 71.8
| 71.8
| 0.0 |
2023-Apr-26 Wed
| 3.55
| ###
| 3.5
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| 3.46
| 3.55
| 53,446
| ###
| 20.5
| 20.5
| ### |
2023-Apr-21 Fri
| ###
| 3.73
| ###
| ###
| 110,575
| 206,222
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| ###
| 3.655
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| 3.55
| 3.55
| 71,320
| ###
| ###
| ###
| ### |
2023-Apr-18 Tue
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| 3.74
| 3.74
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2023-Apr-14 Fri
| 3.58
| 3.75
| 3.58
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2023-Apr-13 Thu
| 3.41
| 3.55
| 3.41
| 3.53
|
|
| ###
| ###
| 0.3 |
2023-Apr-12 Wed
| 3.51
| ###
| 3.41
| 3.41
|
|
| 16.6
| 16.6
| ### |
2023-Apr-11 Tue
| 3.53
| ###
| 3.475
| 3.5
|
|
| 27.4
| 27.4
| 0.3 |
2023-Apr-06 Thu
| 3.52
| ###
| 3.49
| 3.52
|
|
| 71.3
| 71.3
| ### |
2023-Apr-05 Wed
| 3.5
| 3.54
| 3.5
| 3.54
| 36,358
| 127,980
| 77.1
| 77.1
| 0.3 |
2023-Apr-04 Tue
| 3.56
| 3.56
| 3.46
| 3.5
|
|
| 21.9
| 21.9
| 0.3 |
2023-Apr-03 Mon
| ###
| 3.7
| 3.51
| 3.52
| 225,225
| ###
| 23.3
| 23.3
| ### |
2023-Mar-31 Fri
| 3.25
| 3.51
| 3.25
| 3.49
|
|
| ###
| ###
| ### |
2023-Mar-30 Thu
| 3.22
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2023-Mar-29 Wed
| ###
| 3.26
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| 2.87
| ###
| 2.87
| 2.88
| 6,076
| ###
| 76.3
| 76.3
| 0.2 |
2023-Mar-24 Fri
| 2.85
| ###
| 2.83
| 2.87
| 64,425
| ###
| ###
| ###
| ### |
2023-Mar-23 Thu
| 2.8
| 2.8
| 2.74
| 2.78
| 6,742
| 18,675
| 31.5
| 31.5
| 0.2 |
2023-Mar-22 Wed
| 2.71
| ###
| 2.71
| 2.83
| 54,585
| ###
| ###
| ###
| 0.2 |
2023-Mar-21 Tue
| ###
| 2.71
| ###
| 2.7
| 12,654
| 17,146
| 79.1
| 79.1
| 0.2 |
2023-Mar-20 Mon
| 2.76
| 2.77
| ###
| 2.72
| 44,424
| 61,527
| 37.2
| 37.2
| 0.2 |
2023-Mar-17 Fri
| 2.78
| ###
| 2.78
| 2.78
| 11,385
| 15,825
| ###
| ###
| 0.2 |
2023-Mar-16 Thu
| 2.86
| 2.86
| 2.78
| 2.84
| 26,883
| ###
| ###
| ###
| 0.2 |
2023-Mar-15 Wed
| ###
| ###
| 2.86
| 2.86
| 41,825
| ###
| 10.0
| 10.0
| 0.2 |
2023-Mar-14 Tue
| ###
| ###
| 2.86
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| 2.77
| 2.86
|
|
| ###
| ###
| 0.2 |
2023-Mar-10 Fri
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| 3.27
| 3.27
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2023-Mar-06 Mon
| ###
| 3.28
| ###
| 3.27
| 69,025
| ###
| ###
| ###
| ### |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
| 58,322
| 0
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| ###
| ###
| ###
| 27,077
| 0
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
| 34,080
| 0
| 7.8
| 7.8
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
| 47,625
| 0
| 36.3
| 36.3
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| 3
| ###
| 304,122
| 456,183
| 28.0
| 28.0
| 0.0 |
2023-Feb-23 Thu
| 2.73
| ###
| 2.73
| ###
| 41,154
| 56,175
| 97.5
| 97.5
| 0.0 |
2023-Feb-22 Wed
| 2.85
| 2.85
| 2.75
| 2.75
| 17,749
| ###
| ###
| ###
| ### |
2023-Feb-21 Tue
| 2.76
| 2.82
| 2.76
| 2.82
|
|
| ###
| ###
| ### |
2023-Feb-20 Mon
| ###
| 2.78
| ###
| 2.78
| 52,070
| 72,377
| 94.4
| 94.4
| 0.2 |
2023-Feb-17 Fri
| 2.59
| 2.7
| 2.59
| 2.7
|
|
| ###
| ###
| 0.2 |
2023-Feb-16 Thu
| 2.73
| 2.73
| 2.49
| 2.7
| 96,825
| ###
| 25.9
| 25.9
| 0.2 |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Feb-14 Tue
| ###
| 2.77
| ###
| 2.7
|
|
| 88.7
| 88.7
| 0.2 |
2023-Feb-13 Mon
| 2.71
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2023-Feb-10 Fri
| 2.76
| 2.78
| 2.76
| ###
| 39,855
| ###
| 75.0
| 75.0
| 0.0 |
2023-Feb-09 Thu
| 2.81
| 2.82
| 2.74
| 2.755
| 18,679
| 51,927
| ###
| ###
| ### |
2023-Feb-08 Wed
| 2.85
| 2.89
| 2.84
| 2.84
|
|
| 35.0
| 35.0
| 0.2 |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| 2.85
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| 2.87
| ###
| 10,689
| ###
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| 2.87
| ###
| 2.85
| ###
| 25,049
| ###
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 2.76
| 2.85
| 2.76
| 2.84
| 11,527
| ###
| 87.4
| 87.4
| 0.2 |
2023-Jan-31 Tue
| 2.82
| ###
| 2.7
| 2.74
|
|
| 23.6
| 23.6
| 0.2 |
2023-Jan-30 Mon
| 2.85
| ###
| 2.82
| 2.82
| 28,557
| ###
| ###
| ###
| ### |
2023-Jan-27 Fri
| ###
| ###
| 2.87
| 2.88
|
|
| 33.3
| 33.3
| 0.2 |
2023-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2023-Jan-24 Tue
| ###
| ###
| 2.88
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2023-Jan-23 Mon
| 3
| 3
| ###
| ###
| 20,980
| 31,470
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
| 19,489
| 0
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| 2.88
| 2.945
|
|
| 25.7
| 25.7
| ### |
2023-Jan-16 Mon
| 3
| 3
| ###
| 3
|
|
| 65.4
| 65.4
| 0.2 |
2023-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2023-Jan-12 Thu
| 3
| 3
| ###
| 3
| 5,273
| ###
| ###
| ###
| 0.2 |
2023-Jan-11 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| ###
| ###
| 21,759
| 0
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
| 1,022
| 0
| 15.4
| 15.4
| 0.0 |
2023-Jan-05 Thu
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| 2.82
| ###
| 2.82
| 2.89
|
|
| ###
| ###
| ### |
2023-Jan-03 Tue
| 3
| 3
| 2.76
| 2.82
| 42,245
| ###
| 7.6
| 7.6
| ### |
2022-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2022-Dec-29 Thu
| 3
| ###
| ###
| ###
| 29,820
| 0
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| 3
| 3
| ###
| 3
| 37,150
| 55,725
| 76.5
| 76.5
| 0.2 |
2022-Dec-23 Fri
| 3
| 3
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2022-Dec-22 Thu
| ###
| ###
| ###
| 3
|
|
| 85.1
| 85.1
| 0.2 |
2022-Dec-21 Wed
| ###
| ###
| ###
| ###
| 17,128
| 0
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2022-Dec-19 Mon
| ###
| ###
| ###
| 3
| 59,421
| 0
| ###
| ###
| 0.2 |
2022-Dec-16 Fri
| ###
| 3.045
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| ###
| ###
| 50,549
| 0
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| 3
| 3.125
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| 3
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2022-Dec-12 Mon
| ###
| ###
| ###
| 3
| 102,687
| 0
| 90.1
| 90.1
| 0.2 |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2022-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-07 Wed
| 3
| ###
| 2.86
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2022-Dec-06 Tue
| 3.125
| 3.125
| ###
| ###
| 99,280
| 155,125
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| 3.21
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| 3.28
| 3.28
| 3.21
| 3.23
|
|
| 25.0
| 25.0
| ### |
2022-Nov-30 Wed
| ###
| 3.29
| ###
| 3.24
|
|
| 83.6
| 83.6
| ### |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
| 65,127
| 0
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| 3
| ###
| ###
| ###
| 176,775
| 0
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2022-Nov-24 Thu
| ###
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-22 Tue
| ###
| 3
| ###
| 3
|
|
| 91.3
| 91.3
| 0.2 |
2022-Nov-21 Mon
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| 2.8
| 2.89
| 2.8
| 2.89
|
|
| 88.7
| 88.7
| ### |
2022-Nov-17 Thu
| ###
| 2.8
| ###
| 2.8
| 88,089
| 123,324
| 90.7
| 90.7
| 0.2 |
2022-Nov-16 Wed
| 2.58
| 2.75
| 2.57
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2022-Nov-15 Tue
| 2.55
| 2.58
| 2.51
| 2.58
| 40,545
| 103,187
| 78.9
| 78.9
| 0.2 |
2022-Nov-14 Mon
| ###
| ###
| 2.51
| 2.51
| 38,158
| 47,888
| 15.1
| 15.1
| ### |
2022-Nov-11 Fri
| 2.53
| ###
| 2.53
| 2.56
| 87,481
| ###
| ###
| ###
| 0.2 |
2022-Nov-10 Thu
| 2.53
| 2.53
| 2.46
| 2.46
| 7,426
| 18,527
| ###
| ###
| 0.2 |
2022-Nov-09 Wed
| 2.45
| 2.54
| 2.45
| 2.53
|
|
| ###
| ###
| ### |
2022-Nov-08 Tue
| 2.51
| 2.57
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2022-Nov-07 Mon
| ###
| ###
| 2.53
| 2.54
| 61,770
| ###
| ###
| ###
| ### |
2022-Nov-04 Fri
| 2.52
| ###
| 2.5
| 2.58
|
|
| 81.4
| 81.4
| 0.2 |
2022-Nov-03 Thu
| 2.45
| 2.52
| 2.4
| 2.52
|
|
| 87.6
| 87.6
| ### |
2022-Nov-02 Wed
| 2.43
| 2.45
| 2.43
| 2.45
| 71,854
| 175,323
| 73.3
| 73.3
| 0.2 |
2022-Nov-01 Tue
| 2.44
| 2.44
| 2.4
| 2.4
| 3,458
| ###
| 19.5
| 19.5
| ### |
2022-Oct-31 Mon
| 2.45
| 2.45
| ###
| 2.4
| 59,229
| 72,555
| 26.7
| 26.7
| ### |
2022-Oct-28 Fri
| ###
| 2.55
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2022-Oct-27 Thu
| 2.28
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| 2.25
| 2.28
| 2.23
| 2.28
| 51,841
| ###
| ###
| ###
| 0.2 |
2022-Oct-25 Tue
| 2.25
| 2.25
| 2.2
| 2.23
| 97,820
| 217,649
| ###
| ###
| ### |
2022-Oct-24 Mon
| 2.22
| ###
| 2.22
| 2.23
| 165,640
| ###
| 73.9
| 73.9
| ### |
2022-Oct-21 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2022-Oct-20 Thu
| ###
| ###
| ###
| ###
| 37,649
| 0
| 33.4
| 33.4
| 0.0 |
2022-Oct-19 Wed
| 2.2
| 2.2
| ###
| ###
| 22,279
| ###
| 17.5
| 17.5
| 0.0 |
2022-Oct-18 Tue
| ###
| 2.2
| ###
| 2.2
| 133,026
| 146,328
| 84.3
| 84.3
| 0.2 |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| ###
| ###
| 1,984
| 0
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| ###
| ###
| ###
| ###
| 1,224
| 0
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| ###
| ###
| ###
| ###
| 27,370
| 0
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| ###
| ###
| 50,125
| 0
| 11.9
| 11.9
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
| 15,023
| 0
| 77.8
| 77.8
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
| 14,943
| 0
| 20.7
| 20.7
| 0.0 |
2022-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| ###
| ###
| 8,272
| 0
| 30.3
| 30.3
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| ###
| ###
| 34,448
| 0
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| ###
| ###
| ###
| ###
| 102,477
| 0
| 83.2
| 83.2
| 0.0 |
2022-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| ###
| 1.985
| 22,889
| 0
| 11.3
| 11.3
| ### |
2022-Sep-16 Fri
| ###
| ###
| ###
| ###
| 8,487
| 0
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
| 9,670
| 0
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| ###
| ###
| 50,123
| 0
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| ###
| 2.2
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| ###
| 19,887
| 0
| 39.4
| 39.4
| 0.0 |
2022-Sep-09 Fri
| 2.2
| 2.2
| ###
| ###
| 51,026
| 56,128
| 24.2
| 24.2
| 0.0 |
2022-Sep-08 Thu
| ###
| 2.26
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2022-Sep-07 Wed
| 2
| ###
| ###
| ###
| 10,986
| 0
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| 2
| 2
| ###
| 2
| 27,455
| 27,455
| ###
| ###
| 0.1 |
2022-Sep-02 Fri
| 1.985
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| 1.89
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2022-Aug-31 Wed
| ###
| 2
| ###
| 1.89
|
|
| 13.4
| 13.4
| ### |
2022-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2022-Aug-29 Mon
| 1.985
| ###
| ###
| ###
| 35,450
| 0
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| ###
| ###
| 3
| 0
| 66.9
| 66.9
| 0.0 |
2022-Aug-25 Thu
| ###
| ###
| ###
| 1.975
| 14,882
| 0
| 19.7
| 19.7
| ### |
2022-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| 2
| 2
| 28,579
| 28,579
| ###
| ###
| 0.1 |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
| 26,742
| 0
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| ###
| ###
| 17,984
| 0
| 90.1
| 90.1
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| 1.985
| 2
|
|
| ###
| ###
| 0.1 |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
| 42,689
| 0
| 16.2
| 16.2
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| 2
| ###
| 21,287
| 21,287
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| 2
| ###
| ###
| ###
| 27,982
| 0
| 75.0
| 75.0
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| 2
| 2
| ###
| 2
| 21,459
| 21,459
| ###
| ###
| 0.1 |
2022-Aug-05 Fri
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
| 56,450
| 0
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2022-Aug-02 Tue
| ###
| 2
| ###
| 1.945
| 2,022
| 2,022
| 21.6
| 21.6
| 0.1 |
2022-Aug-01 Mon
| ###
| 2
| ###
| 2
| 7,927
| 7,927
| 77.3
| 77.3
| 0.1 |
2022-Jul-29 Fri
| 1.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| 1.925
| ###
| 1.875
| 1.975
|
|
| ###
| ###
| ### |
2022-Jul-27 Wed
| 1.925
| 1.925
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2022-Jul-26 Tue
| 1.925
| 1.925
| 1.9125
| 1.925
| 1,728
| ###
| 68.9
| 68.9
| 0.1 |
2022-Jul-25 Mon
| ###
| 1.925
| 1.89
| 1.925
| 13,752
| ###
| ###
| ###
| 0.1 |
2022-Jul-22 Fri
| ###
| ###
| 1.755
| 1.89
| 57,884
| ###
| 30.1
| 30.1
| ### |
2022-Jul-21 Thu
| 1.82
| 1.87
| 1.74
| 1.87
|
|
| 80.9
| 80.9
| ### |
2022-Jul-20 Wed
| 1.8
| 1.8925
| 1.8
| 1.8325
|
|
| 74.6
| 74.6
| ### |
2022-Jul-19 Tue
| 1.73
| 1.8
| 1.72
| 1.8
|
|
| ###
| ###
| 0.1 |
2022-Jul-18 Mon
| 1.72
| 1.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| 1.72
| ###
| 1.72
|
|
| 92.4
| 92.4
| 0.1 |
2022-Jul-14 Thu
| 1.655
| 1.655
| ###
| ###
| 3,327
| 2,753
| 16.2
| 16.2
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
| 23,951
| 0
| 29.7
| 29.7
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2022-Jul-11 Mon
| 1.6125
| ###
| ###
| ###
| 15,571
| 0
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2022-Jul-07 Thu
| ###
| 1.645
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2022-Jul-06 Wed
| 1.645
| 1.675
| ###
| ###
| 18,384
| ###
| 32.1
| 32.1
| 0.0 |
2022-Jul-05 Tue
| ###
| 1.645
| ###
| ###
| 61,928
| ###
| 72.2
| 72.2
| 0.0 |
2022-Jul-04 Mon
| ###
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| ###
| ###
| 12,244
| 0
| ###
| ###
| 0.0 |
2022-Jun-29 Wed
| ###
| ###
| ###
| ###
| 78,129
| 0
| 71.9
| 71.9
| 0.0 |
2022-Jun-28 Tue
| ###
| ###
| ###
| ###
| 17,443
| 0
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| 1.625
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2022-Jun-24 Fri
| 1.7
| 1.7
| 1.6525
| 1.655
| 8,342
| 13,983
| 13.4
| 13.4
| 0.1 |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| ###
| 1.685
| ###
| ###
| 189,040
| ###
| 78.6
| 78.6
| 0.0 |
2022-Jun-21 Tue
| 1.5
| 1.5
| 1.5
| 1.5
| 16,659
| 24,988
| ###
| ###
| 0.1 |
2022-Jun-20 Mon
| 1.52
| 1.53
| 1.49
| 1.5
|
|
| 45.9
| 45.9
| 0.1 |
2022-Jun-17 Fri
| 1.55
| 1.55
| 1.47
| 1.5
|
|
| 18.5
| 18.5
| 0.1 |
2022-Jun-16 Thu
| 1.445
| 1.55
| 1.445
| 1.55
| 3,824
| 5,726
| 93.6
| 93.6
| ### |
2022-Jun-15 Wed
| ###
| 1.545
| ###
| 1.47
| 23,422
| ###
| 36.8
| 36.8
| ### |
2022-Jun-14 Tue
| 1.42
| 1.5
| 1.42
| ###
| 44,058
| 64,324
| 89.3
| 89.3
| 0.0 |
2022-Jun-10 Fri
| ###
| ###
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2022-Jun-09 Thu
| 1.555
| ###
| 1.45
| 1.5
|
|
| 25.1
| 25.1
| 0.1 |
2022-Jun-08 Wed
| 1.525
| 1.525
| 1.525
| 1.525
|
|
| 71.8
| 71.8
| 0.1 |
2022-Jun-07 Tue
| 1.555
| 1.555
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| 1.47
| 1.51
| ###
| 1.51
| 13,854
| 10,459
| 90.6
| 90.6
| 0.1 |
2022-Jun-03 Fri
| 1.47
| 1.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-02 Thu
| ###
| ###
| 1.41
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| 1.45
| 1.45
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2022-May-31 Tue
| 1.5
| 1.5
| 1.455
| 1.5
|
|
| ###
| ###
| 0.1 |
2022-May-30 Mon
| 1.46
| 1.5
| 1.45
| 1.46
|
|
| 61.2
| 61.2
| 0.1 |
2022-May-27 Fri
| 1.485
| 1.485
| 1.44
| 1.44
|
|
| 15.9
| 15.9
| 0.1 |
2022-May-26 Thu
| 1.51
| 1.51
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2022-May-25 Wed
| 1.46
| 1.47
| 1.44
| 1.47
| 26,921
| 39,170
| 77.7
| 77.7
| ### |
2022-May-24 Tue
| ###
| ###
| 1.455
| 1.48
| 21,645
| 15,746
| ###
| ###
| 0.1 |
2022-May-23 Mon
| 1.575
| 1.58
| ###
| ###
| 33,283
| ###
| 15.9
| 15.9
| 0.0 |
2022-May-20 Fri
| ###
| ###
| 1.57
| 1.575
| 5,643
| 4,429
| 17.8
| 17.8
| 0.1 |
2022-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-18 Wed
| ###
| ###
| 1.59
| ###
| 15,154
| 12,047
| 33.2
| 33.2
| 0.0 |
2022-May-17 Tue
| 1.625
| 1.625
| 1.59
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2022-May-16 Mon
| 1.59
| ###
| 1.58
| 1.585
|
|
| 44.7
| 44.7
| ### |
2022-May-13 Fri
| ###
| 1.625
| 1.585
| ###
| 35,770
| ###
| ###
| ###
| 0.0 |
2022-May-12 Thu
| ###
| 1.7
| ###
| ###
| 12,087
| 10,273
| 16.4
| 16.4
| 0.0 |
2022-May-11 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| 83.6
| 83.6
| ### |
2022-May-10 Tue
| 1.585
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 1.585
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| 1.59
| ###
| ###
| 1.58
|
|
| 42.6
| 42.6
| 0.1 |
2022-May-05 Thu
| ###
| ###
| ###
| 1.59
| 28,920
| 0
| ###
| ###
| ### |
2022-May-04 Wed
| ###
| ###
| ###
| ###
| 6,681
| 0
| ###
| ###
| 0.0 |
2022-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2022-May-02 Mon
| ###
| ###
| ###
| ###
| 922
| 0
| ###
| ###
| 0.0 |
2022-Apr-29 Fri
| 1.685
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2022-Apr-27 Wed
| 1.6825
| 1.6825
| ###
| ###
| 1,725
| 1,451
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| 1.7
| 1.7
| ###
| 1.7
| 22,421
| 19,057
| 79.0
| 79.0
| ### |
2022-Apr-22 Fri
| 1.7
| ###
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2022-Apr-21 Thu
| 1.75
| 1.76
| 1.7
| 1.7
|
|
| 18.5
| 18.5
| ### |
2022-Apr-20 Wed
| 1.7275
| 1.75
| 1.71
| 1.75
|
|
| 81.8
| 81.8
| 0.1 |
2022-Apr-19 Tue
| 1.7
| ###
| 1.655
| 1.7
| 484,386
| 400,829
| ###
| ###
| ### |
2022-Apr-14 Thu
| 1.7
| 1.7
| ###
| ###
| 24,128
| ###
| 34.3
| 34.3
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
| 13,489
| 0
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| 1.7
| 1.7
| ###
| ###
| 2,776
| 2,359
| 40.3
| 40.3
| 0.0 |
2022-Apr-11 Mon
| ###
| 1.725
| ###
| 1.7
| 65,286
| ###
| ###
| ###
| ### |
2022-Apr-08 Fri
| 1.675
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| 1.7
| 1.7
| ###
| ###
| 18,420
| 15,657
| 13.8
| 13.8
| 0.0 |
2022-Apr-06 Wed
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| ###
| 1.75
| ###
| ###
| 82,842
| 72,486
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| 1.59
| ###
| 1.59
| ###
| 5,876
| 4,671
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| 1.645
| ###
| 1.53
| 1.625
| 34,251
| ###
| 24.9
| 24.9
| ### |
2022-Mar-31 Thu
| ###
| ###
| ###
| ###
| 3,189
| 0
| 75.2
| 75.2
| 0.0 |
2022-Mar-30 Wed
| ###
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-29 Tue
| 1.55
| ###
| 1.55
| ###
| 32,028
| 24,821
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| 1.59
| 1.59
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2022-Mar-25 Fri
| 1.475
| ###
| 1.44
| 1.545
|
|
| ###
| ###
| ### |
2022-Mar-24 Thu
| 1.48
| 1.5
| 1.475
| 1.475
|
|
| 36.9
| 36.9
| 0.1 |
2022-Mar-23 Wed
| 1.45
| 1.49
| 1.43
| 1.48
| 48,852
| 71,323
| 79.8
| 79.8
| 0.1 |
2022-Mar-22 Tue
| 1.45
| 1.45
| 1.425
| 1.425
| 23,042
| 33,122
| ###
| ###
| ### |
2022-Mar-21 Mon
| 1.44
| 1.45
| 1.42
| 1.43
| 32,247
| 46,274
| 40.4
| 40.4
| 0.1 |
2022-Mar-18 Fri
| 1.425
| ###
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2022-Mar-17 Thu
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2022-Mar-16 Wed
| ###
| 1.4
| ###
| 1.4
|
|
| 67.5
| 67.5
| ### |
2022-Mar-15 Tue
| ###
| ###
| ###
| ###
| 3,954
| 0
| ###
| ###
| 0.0 |
2022-Mar-14 Mon
| 1.445
| 1.445
| 1.4
| 1.4
| 36,556
| ###
| ###
| ###
| ### |
2022-Mar-11 Fri
| 1.4325
| 1.4325
| 1.42
| 1.42
| 142
| ###
| 35.4
| 35.4
| ### |
2022-Mar-10 Thu
| 1.385
| 1.445
| 1.385
| 1.42
| 48,887
| 69,175
| ###
| ###
| ### |
2022-Mar-09 Wed
| ###
| ###
| ###
| 1.385
| 3,980
| 0
| ###
| ###
| 0.1 |
2022-Mar-08 Tue
| ###
| ###
| ###
| ###
| 28,758
| 0
| 30.9
| 30.9
| 0.0 |
2022-Mar-07 Mon
| ###
| ###
| ###
| 1.4
|
|
| 54.2
| 54.2
| ### |
2022-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| ###
| 1.41
| ###
| ###
| 56,559
| 39,874
| 70.8
| 70.8
| 0.0 |
2022-Mar-02 Wed
| ###
| 1.41
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2022-Mar-01 Tue
| 1.45
| 1.45
| ###
| ###
| 31,829
| 23,076
| 7.0
| 7.0
| 0.0 |
2022-Feb-28 Mon
| 1.4
| 1.45
| ###
| 1.41
|
|
| ###
| ###
| ### |
2022-Feb-25 Fri
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| ###
| 1.4
| ###
| ###
|
|
| 49.7
| 49.7
| 0.0 |
2022-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| ###
| ###
| ###
| ###
| 14,556
| 0
| 54.6
| 54.6
| 0.0 |
2022-Feb-21 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2022-Feb-18 Fri
| 1.42
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2022-Feb-17 Thu
| 1.4
| 1.42
| 1.355
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| ###
| 1.4
| 5,841
| 0
| 17.1
| 17.1
| ### |
2022-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| 1.475
| 1.475
| ###
| ###
| 21,451
| 15,820
| 8.1
| 8.1
| 0.0 |
2022-Feb-11 Fri
| 1.48
| 1.48
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2022-Feb-10 Thu
| 1.525
| 1.525
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2022-Feb-09 Wed
| 1.52
| ###
| ###
| 1.525
|
|
| 61.5
| 61.5
| 0.1 |
2022-Feb-08 Tue
| 1.51
| 1.55
| 1.42
| 1.5
| 368,128
| 546,670
| ###
| ###
| 0.1 |
2022-Feb-07 Mon
| ###
| 1.5
| ###
| 1.46
| 1,043,180
| 782,385
| 95.8
| 95.8
| 0.1 |
2022-Feb-04 Fri
| 1.26
| ###
| 1.25
| ###
| 34,680
| 21,675
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| 1.26
| 1.28
| 1.25
| 1.255
|
|
| ###
| ###
| ### |
2022-Feb-02 Wed
| ###
| 1.28
| ###
| 1.255
| 64,887
| 41,527
| ###
| ###
| ### |
2022-Feb-01 Tue
| 1.2
| 1.23
| 1.2
| 1.23
| 47,478
| 57,685
| 80.1
| 80.1
| 0.1 |
2022-Jan-31 Mon
| 1.2
| 1.2
| 1.2
| 1.2
| 13,851
| 16,621
| ###
| ###
| 0.1 |
2022-Jan-28 Fri
| 1.2
| 1.2
| 1.185
| 1.2
|
|
| 53.9
| 53.9
| 0.1 |
2022-Jan-27 Thu
| 1.185
| ###
| ###
| ###
| 21,053
| 0
| ###
| ###
| 0.0 |
2022-Jan-25 Tue
| 1.2
| 1.2
| ###
| ###
| 109,773
| ###
| ###
| ###
| 0.0 |
2022-Jan-24 Mon
| 1.21
| 1.21
| 1.21
| 1.21
| 4,953
| ###
| 75.7
| 75.7
| ### |
2022-Jan-21 Fri
| 1.2
| 1.22
| 1.2
| 1.22
|
|
| 91.8
| 91.8
| 0.1 |
2022-Jan-20 Thu
| 1.24
| 1.25
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2022-Jan-19 Wed
| 1.255
| 1.29
| 1.2
| 1.24
|
|
| 31.1
| 31.1
| 0.1 |
2022-Jan-18 Tue
| 1.24
| 1.26
| 1.22
| 1.25
| 205,628
| 254,978
| 72.4
| 72.4
| ### |
2022-Jan-17 Mon
| ###
| 1.255
| 1.23
| 1.24
|
|
| 69.7
| 69.7
| 0.1 |
2022-Jan-14 Fri
| ###
| ###
| 1.21
| 1.23
|
|
| ###
| ###
| 0.1 |
2022-Jan-13 Thu
| 1.21
| ###
| 1.21
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2022-Jan-12 Wed
| 1.155
| 1.21
| ###
| 1.21
| 276,421
| ###
| ###
| ###
| ### |
2022-Jan-11 Tue
| 1.155
| 1.155
| ###
| ###
| 167,050
| 96,471
| 37.8
| 37.8
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2022-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 56.8
| 56.8
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| ###
| 1.175
|
|
| 87.2
| 87.2
| ### |
2021-Dec-23 Thu
| ###
| 1.155
| 1.075
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| 1.045
| ###
| 1.045
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| ###
| 1.045
|
|
| ###
| ###
| 0.1 |
2021-Dec-17 Fri
| 1.045
| 1.0975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-31 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-29 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-28 Tue
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| ###
| ###
| 36,779,142
| 0
| 28.2
| 28.2
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
| 20,748,482
| 0
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
| 9,507,673
| 0
| 58.0
| 58.0
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| 2.89
| ###
| 33,476,750
| ###
| 56.9
| 56.9
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
| 10,430,871
| 0
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| 2.88
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| 2.89
| 2.89
|
|
| 39.7
| 39.7
| ### |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
| 31,727,547
| 0
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
| 30,117,744
| 0
| 66.6
| 66.6
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
| 28,709,873
| 0
| 56.6
| 56.6
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 29,781,859
| 0
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
| 21,592,848
| 0
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
| 43,367,224
| 0
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
| 5,297,275
| 0
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 12,123,387
| 0
| 66.5
| 66.5
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
| 17,754,845
| 0
| 32.3
| 32.3
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 9,974,747
| 0
| 63.2
| 63.2
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 6,677,424
| 0
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
| 40,362,883
| 0
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
| 46,298,242
| 0
| 71.2
| 71.2
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 36,667,325
| 0
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 29,064,821
| 0
| 62.1
| 62.1
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
| 30,720,953
| 0
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
| 19,141,685
| 0
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
| 48,207,942
| 0
| 39.9
| 39.9
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
| 81,570,182
| 0
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 42,777,949
| 0
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| 3
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| 3
| ###
| 3
| ###
| 43,128,320
| 64,692,480
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 3
| ###
| 3
| 3
| 177,227,949
| 265,841,923
| ###
| ###
| 0.2 |
2007-Jun-18 Mon
| 3
| ###
| 3
| 3
|
|
| 67.5
| 67.5
| 0.2 |
2007-Jun-15 Fri
| 3
| ###
| 3
| 3
|
|
| 66.0
| 66.0
| 0.2 |
2007-Jun-14 Thu
| ###
| ###
| 3
| 3
|
|
| 36.1
| 36.1
| 0.2 |
2007-Jun-13 Wed
| ###
| ###
| 3
| 3
|
|
| 39.6
| 39.6
| 0.2 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
| 5,716,521
| 0
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| 3
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
| 24,812,579
| 0
| 31.5
| 31.5
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
| 21,519,424
| 0
| 38.3
| 38.3
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2007-May-30 Wed
| 2.7
| 2.75
| ###
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2007-May-29 Tue
| ###
| 2.72
| ###
| 2.7
| 4,083,827
| ###
| ###
| ###
| 0.2 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2007-May-25 Fri
| ###
| ###
| 2.45
| ###
| 12,601,187
| 15,436,454
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
| 2,054,850
| 0
| 73.2
| 73.2
| 0.0 |
2007-May-23 Wed
| 2.71
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-22 Tue
| 2.73
| 2.73
| ###
| 2.7
| 3,815,320
| ###
| ###
| ###
| 0.2 |
2007-May-21 Mon
| ###
| 2.74
| ###
| 2.7
|
|
| 71.8
| 71.8
| 0.2 |
2007-May-18 Fri
| 2.75
| 2.76
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2007-May-17 Thu
| 2.79
| 2.79
| 2.76
| 2.78
| 3,485,346
| ###
| ###
| ###
| 0.2 |
2007-May-16 Wed
| 2.77
| 2.79
| 2.75
| 2.76
| 6,639,747
| ###
| 38.0
| 38.0
| 0.2 |
2007-May-15 Tue
| 2.76
| 2.8
| 2.76
| 2.77
|
|
| 73.2
| 73.2
| 0.2 |
2007-May-14 Mon
| 2.8
| 2.8
| 2.74
| 2.76
|
|
| ###
| ###
| 0.2 |
2007-May-11 Fri
| 2.75
| 2.79
| 2.72
| 2.78
|
|
| 75.8
| 75.8
| 0.2 |
2007-May-10 Thu
| 2.76
| 2.82
| 2.75
| 2.76
| 8,582,459
| 23,902,148
| ###
| ###
| 0.2 |
2007-May-09 Wed
| 2.72
| 2.8
| 2.72
| 2.76
| 2,821,588
| 7,787,582
| 79.4
| 79.4
| 0.2 |
2007-May-08 Tue
| 2.73
| 2.77
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2007-May-07 Mon
| 2.71
| 2.74
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2007-May-04 Fri
| 2.75
| 2.75
| 2.7
| 2.71
|
|
| 19.0
| 19.0
| ### |
2007-May-03 Thu
| 2.71
| 2.72
| ###
| 2.71
|
|
| ###
| ###
| ### |
2007-May-02 Wed
| 2.73
| 2.75
| 2.7
| 2.72
| 3,011,658
| ###
| 28.8
| 28.8
| 0.2 |
2007-May-01 Tue
| 2.7
| 2.72
| ###
| 2.7
| 5,111,887
| ###
| ###
| ###
| 0.2 |
2007-Apr-30 Mon
| ###
| 2.73
| ###
| ###
| 4,070,485
| ###
| 32.9
| 32.9
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
| 2,405,486
| 0
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
| 4,159,284
| 0
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
| 6,671,121
| 0
| 30.3
| 30.3
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| ###
| 2.7
| 2.58
| ###
| 4,331,952
| 11,436,353
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| 2.58
| ###
| 9,500,321
| ###
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| 2.57
| ###
| 2.56
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2007-Apr-11 Wed
| 2.55
| ###
| 2.54
| 2.59
| 9,050,489
| 11,494,121
| 80.7
| 80.7
| 0.2 |
2007-Apr-10 Tue
| 2.56
| 2.56
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2007-Apr-05 Thu
| 2.55
| 2.57
| 2.5
| 2.54
|
|
| 30.4
| 30.4
| ### |
2007-Apr-04 Wed
| 2.48
| 2.55
| 2.48
| 2.53
| 4,895,957
| ###
| 79.7
| 79.7
| ### |
2007-Apr-03 Tue
| 2.43
| 2.48
| 2.42
| 2.48
|
|
| 81.2
| 81.2
| 0.2 |
2007-Apr-02 Mon
| 2.43
| 2.47
| ###
| 2.43
| 2,823,651
| ###
| 74.5
| 74.5
| ### |
2007-Mar-30 Fri
| 2.44
| 2.45
| 2.41
| 2.43
| 3,309,444
| 8,041,948
| ###
| ###
| ### |
2007-Mar-29 Thu
| ###
| 2.42
| ###
| 2.41
| 2,913,757
| 3,525,645
| ###
| ###
| 0.2 |
2007-Mar-28 Wed
| 2.43
| 2.47
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2007-Mar-27 Tue
| 2.43
| 2.44
| ###
| 2.43
| 6,235,828
| ###
| ###
| ###
| ### |
2007-Mar-26 Mon
| 2.51
| 2.54
| 2.44
| 2.45
|
|
| 14.4
| 14.4
| 0.2 |
2007-Mar-23 Fri
| 2.51
| 2.52
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2007-Mar-22 Thu
| 2.51
| 2.54
| 2.44
| 2.5
| 3,924,128
| 9,771,078
| 32.2
| 32.2
| 0.2 |
2007-Mar-21 Wed
| 2.49
| 2.49
| 2.42
| 2.45
| 4,164,125
| 10,222,926
| ###
| ###
| 0.2 |
2007-Mar-20 Tue
| 2.49
| 2.51
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2007-Mar-19 Mon
| 2.49
| 2.52
| 2.43
| 2.47
|
|
| 28.4
| 28.4
| ### |
2007-Mar-16 Fri
| 2.54
| 2.55
| 2.47
| 2.49
|
|
| 18.6
| 18.6
| 0.2 |
2007-Mar-15 Thu
| 2.56
| 2.57
| 2.53
| 2.55
| 11,133,386
| ###
| 28.4
| 28.4
| 0.2 |
2007-Mar-14 Wed
| 2.54
| 2.55
| 2.5
| 2.51
|
|
| 30.0
| 30.0
| ### |
2007-Mar-13 Tue
| 2.54
| 2.59
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2007-Mar-12 Mon
| 2.53
| 2.54
| 2.5
| 2.54
| 3,056,089
| 7,701,344
| ###
| ###
| ### |
2007-Mar-09 Fri
| 2.48
| 2.51
| 2.46
| 2.51
| 3,257,629
| ###
| ###
| ###
| ### |
2007-Mar-08 Thu
| 2.45
| 2.48
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2007-Mar-07 Wed
| 2.47
| 2.48
| 2.42
| 2.47
| 3,184,755
| 7,802,649
| ###
| ###
| ### |
2007-Mar-06 Tue
| 2.41
| 2.46
| ###
| 2.46
|
|
| 69.9
| 69.9
| 0.2 |
2007-Mar-05 Mon
| 2.47
| 2.47
| ###
| 2.4
|
|
| 36.0
| 36.0
| ### |
2007-Mar-02 Fri
| ###
| 2.48
| ###
| 2.45
|
|
| 87.5
| 87.5
| 0.2 |
2007-Mar-01 Thu
| 2.42
| 2.46
| ###
| 2.42
| 5,933,988
| ###
| ###
| ###
| 0.2 |
2007-Feb-28 Wed
| ###
| 2.42
| ###
| ###
| 4,909,151
| 5,940,072
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 2.46
| 2.47
| 2.41
| 2.42
|
|
| 25.9
| 25.9
| 0.2 |
2007-Feb-26 Mon
| 2.45
| 2.46
| 2.42
| 2.43
| 16,860,551
| 41,139,744
| ###
| ###
| ### |
2007-Feb-23 Fri
| 2.5
| 2.5
| 2.44
| 2.47
| 4,411,026
| ###
| 25.9
| 25.9
| ### |
2007-Feb-22 Thu
| 2.46
| 2.48
| 2.43
| 2.48
|
|
| ###
| ###
| 0.2 |
2007-Feb-21 Wed
| 2.43
| 2.48
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2007-Feb-20 Tue
| 2.4
| 2.42
| ###
| 2.42
|
|
| 76.9
| 76.9
| 0.2 |
2007-Feb-19 Mon
| 2.41
| 2.41
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2007-Feb-16 Fri
| 2.45
| 2.45
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2007-Feb-15 Thu
| 2.48
| 2.48
| 2.42
| 2.44
| 4,166,171
| ###
| ###
| ###
| 0.2 |
2007-Feb-14 Wed
| 2.46
| 2.48
| 2.43
| 2.46
| 8,087,624
| ###
| 67.0
| 67.0
| 0.2 |
2007-Feb-13 Tue
| 2.41
| 2.43
| 2.4
| 2.43
| 3,434,227
| 8,293,658
| 75.3
| 75.3
| ### |
2007-Feb-12 Mon
| 2.43
| 2.44
| ###
| 2.41
| 8,383,854
| ###
| ###
| ###
| 0.2 |
2007-Feb-09 Fri
| 2.43
| 2.43
| 2.4
| 2.42
|
|
| 28.7
| 28.7
| 0.2 |
2007-Feb-08 Thu
| 2.44
| 2.46
| 2.43
| 2.46
| 8,685,224
| 21,235,372
| ###
| ###
| 0.2 |
2007-Feb-07 Wed
| 2.43
| 2.43
| ###
| 2.42
|
|
| 37.6
| 37.6
| 0.2 |
2007-Feb-06 Tue
| 2.44
| 2.46
| 2.41
| 2.43
| 6,730,847
| ###
| 36.5
| 36.5
| ### |
2007-Feb-05 Mon
| 2.47
| 2.47
| 2.41
| 2.45
| 3,447,270
| ###
| ###
| ###
| 0.2 |
2007-Feb-02 Fri
| 2.46
| 2.46
| 2.43
| 2.45
| 7,848,280
| 19,189,044
| ###
| ###
| 0.2 |
2007-Feb-01 Thu
| 2.48
| 2.48
| 2.42
| 2.46
|
|
| ###
| ###
| 0.2 |
2007-Jan-31 Wed
| 2.49
| 2.5
| 2.47
| 2.47
| 4,827,885
| ###
| 34.3
| 34.3
| ### |
2007-Jan-30 Tue
| 2.51
| 2.51
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2007-Jan-29 Mon
| 2.51
| 2.51
| 2.44
| 2.47
| 2,211,847
| 5,474,321
| 27.2
| 27.2
| ### |
2007-Jan-25 Thu
| 2.46
| 2.51
| 2.42
| 2.47
| 7,104,952
| ###
| 71.1
| 71.1
| ### |
2007-Jan-24 Wed
| 2.44
| 2.46
| 2.43
| 2.46
|
|
| 72.3
| 72.3
| 0.2 |
2007-Jan-23 Tue
| 2.42
| 2.43
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2007-Jan-22 Mon
| 2.44
| 2.45
| 2.41
| 2.41
|
|
| 25.2
| 25.2
| 0.2 |
2007-Jan-19 Fri
| 2.41
| 2.45
| 2.4
| 2.41
|
|
| 63.9
| 63.9
| 0.2 |
2007-Jan-18 Thu
| 2.4
| 2.41
| ###
| 2.41
| 4,145,746
| 4,995,623
| ###
| ###
| 0.2 |
2007-Jan-17 Wed
| 2.4
| 2.42
| ###
| ###
| 1,941,055
| 2,348,676
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| 2.41
| ###
| 2.4
| 5,237,171
| ###
| ###
| ###
| ### |
2007-Jan-15 Mon
| 2.4
| 2.41
| ###
| 2.41
|
|
| 65.6
| 65.6
| 0.2 |
2007-Jan-12 Fri
| 2.41
| 2.41
| ###
| 2.4
| 3,677,389
| 4,431,253
| 25.6
| 25.6
| ### |
2007-Jan-11 Thu
| 2.41
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| 2.4
| 2.4
| ###
| ###
| 6,068,975
| 7,282,770
| 38.3
| 38.3
| 0.0 |
2007-Jan-09 Tue
| 2.43
| 2.45
| 2.42
| 2.43
|
|
| 65.6
| 65.6
| ### |
2007-Jan-08 Mon
| 2.42
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2007-Jan-05 Fri
| 2.44
| 2.46
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2007-Jan-04 Thu
| 2.45
| 2.47
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2007-Jan-03 Wed
| 2.47
| 2.48
| 2.42
| 2.44
| 2,633,687
| ###
| ###
| ###
| 0.2 |
2007-Jan-02 Tue
| 2.51
| 2.51
| 2.47
| 2.47
| 995,926
| 2,479,855
| ###
| ###
| ### |
2006-Dec-29 Fri
| 2.46
| 2.52
| 2.44
| 2.51
|
|
| 81.3
| 81.3
| ### |
2006-Dec-28 Thu
| 2.48
| 2.54
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2006-Dec-27 Wed
| 2.44
| 2.45
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2006-Dec-22 Fri
| 2.4
| 2.43
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2006-Dec-21 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| 2.46
| 2.46
| ###
| 2.4
| 15,795,241
| 19,428,146
| 12.2
| 12.2
| ### |
2006-Dec-19 Tue
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| 2.47
| 2.47
| 2.42
| 2.43
| 8,643,774
| 21,134,027
| 22.6
| 22.6
| ### |
2006-Dec-15 Fri
| 2.47
| 2.48
| 2.43
| 2.43
| 2,931,281
| ###
| 20.8
| 20.8
| ### |
2006-Dec-14 Thu
| 2.48
| 2.48
| 2.45
| 2.47
|
|
| 26.4
| 26.4
| ### |
2006-Dec-13 Wed
| 2.45
| 2.49
| 2.43
| 2.47
| 3,526,042
| ###
| ###
| ###
| ### |
2006-Dec-12 Tue
| 2.42
| 2.51
| ###
| 2.45
|
|
| 80.1
| 80.1
| 0.2 |
2006-Dec-11 Mon
| ###
| 2.42
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Dec-08 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
| 18,140,320
| 0
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
| 9,049,577
| 0
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2006-Dec-04 Mon
| ###
| 2.4
| ###
| ###
| 4,376,281
| ###
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| 2.44
| 2.44
| ###
| ###
| 6,470,085
| ###
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| 2.4
| 2.44
| 2.4
| 2.42
| 5,663,722
| ###
| 71.4
| 71.4
| 0.2 |
2006-Nov-29 Wed
| 2.43
| 2.45
| 2.41
| 2.43
|
|
| 59.7
| 59.7
| ### |
2006-Nov-28 Tue
| 2.42
| 2.44
| ###
| 2.43
| 9,481,782
| 11,567,774
| 75.9
| 75.9
| ### |
2006-Nov-27 Mon
| 2.43
| 2.46
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2006-Nov-24 Fri
| 2.47
| 2.48
| 2.41
| 2.47
|
|
| ###
| ###
| ### |
2006-Nov-23 Thu
| 2.5
| 2.54
| 2.48
| 2.5
| 4,269,987
| ###
| ###
| ###
| 0.2 |
2006-Nov-22 Wed
| 2.48
| 2.53
| 2.47
| 2.52
|
|
| 77.5
| 77.5
| ### |
2006-Nov-21 Tue
| ###
| 2.45
| ###
| 2.43
| 3,958,341
| ###
| 83.5
| 83.5
| ### |
2006-Nov-20 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2006-Nov-17 Fri
| ###
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
| 2,604,848
| 0
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
| 1,868,744
| 0
| 74.9
| 74.9
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
| 5,879,449
| 0
| 69.4
| 69.4
| 0.0 |
2006-Nov-09 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| 2.4
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 2.41
| 2.43
| 2.4
| 2.41
|
|
| 68.1
| 68.1
| 0.2 |
2006-Nov-06 Mon
| 2.44
| 2.45
| ###
| 2.41
| 5,636,954
| ###
| ###
| ###
| 0.2 |
2006-Nov-03 Fri
| 2.45
| 2.46
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2006-Nov-02 Thu
| 2.43
| 2.46
| 2.42
| 2.45
| 3,136,656
| 7,653,440
| ###
| ###
| 0.2 |
2006-Nov-01 Wed
| 2.43
| 2.44
| 2.4
| 2.44
|
|
| 67.4
| 67.4
| 0.2 |
2006-Oct-31 Tue
| 2.42
| 2.44
| ###
| 2.4
| 2,828,587
| 3,450,876
| 29.0
| 29.0
| ### |
2006-Oct-30 Mon
| 2.41
| 2.45
| 2.4
| 2.4
| 2,362,073
| 5,728,027
| 29.5
| 29.5
| ### |
2006-Oct-27 Fri
| 2.46
| 2.47
| 2.41
| 2.44
|
|
| ###
| ###
| 0.2 |
2006-Oct-26 Thu
| 2.47
| 2.48
| 2.42
| 2.47
| 3,489,889
| 8,550,228
| 65.2
| 65.2
| ### |
2006-Oct-25 Wed
| 2.48
| 2.48
| 2.44
| 2.47
|
|
| ###
| ###
| ### |
2006-Oct-24 Tue
| 2.49
| 2.49
| 2.47
| 2.48
|
|
| 37.7
| 37.7
| 0.2 |
2006-Oct-23 Mon
| 2.49
| 2.49
| 2.46
| 2.48
| 3,533,526
| 8,745,476
| ###
| ###
| 0.2 |
2006-Oct-20 Fri
| 2.45
| 2.48
| 2.45
| 2.47
|
|
| 73.4
| 73.4
| ### |
2006-Oct-19 Thu
| 2.45
| 2.46
| 2.43
| 2.46
|
|
| 73.1
| 73.1
| 0.2 |
2006-Oct-18 Wed
| 2.41
| 2.45
| 2.41
| 2.45
| 1,869,757
| ###
| ###
| ###
| 0.2 |
2006-Oct-17 Tue
| 2.45
| 2.47
| ###
| 2.41
| 8,491,629
| ###
| 23.2
| 23.2
| 0.2 |
2006-Oct-16 Mon
| 2.44
| 2.47
| 2.44
| 2.46
|
|
| 72.0
| 72.0
| 0.2 |
2006-Oct-13 Fri
| 2.48
| 2.48
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2006-Oct-12 Thu
| 2.47
| 2.48
| 2.43
| 2.43
| 2,925,623
| ###
| 18.3
| 18.3
| ### |
2006-Oct-11 Wed
| 2.48
| 2.51
| 2.48
| 2.49
| 2,177,522
| ###
| ###
| ###
| 0.2 |
2006-Oct-10 Tue
| 2.48
| 2.52
| 2.48
| 2.51
| 2,536,942
| 6,342,355
| ###
| ###
| ### |
2006-Oct-09 Mon
| 2.5
| 2.52
| 2.47
| 2.5
| 1,207,479
| ###
| ###
| ###
| 0.2 |
2006-Oct-06 Fri
| 2.52
| 2.52
| 2.48
| 2.51
| 4,581,947
| ###
| ###
| ###
| ### |
2006-Oct-05 Thu
| 2.5
| 2.53
| 2.47
| 2.51
| 3,843,475
| 9,608,687
| 67.4
| 67.4
| ### |
2006-Oct-04 Wed
| 2.49
| 2.52
| 2.46
| 2.5
|
|
| 72.4
| 72.4
| 0.2 |
2006-Oct-03 Tue
| 2.51
| 2.55
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2006-Oct-02 Mon
| 2.46
| 2.55
| 2.46
| 2.49
|
|
| 77.7
| 77.7
| 0.2 |
2006-Sep-29 Fri
| 2.45
| 2.47
| 2.43
| 2.46
|
|
| 60.3
| 60.3
| 0.2 |
2006-Sep-28 Thu
| 2.4
| 2.45
| ###
| 2.45
|
|
| 82.6
| 82.6
| 0.2 |
2006-Sep-27 Wed
| 2.41
| 2.42
| 2.4
| 2.4
| 6,168,220
| ###
| ###
| ###
| ### |
2006-Sep-26 Tue
| 2.4
| 2.41
| ###
| 2.4
|
|
| 71.5
| 71.5
| ### |
2006-Sep-25 Mon
| ###
| 2.4
| ###
| ###
| 6,215,145
| 7,458,174
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| 2.42
| ###
| 2.4
| 15,944,389
| ###
| ###
| ###
| ### |
2006-Sep-20 Wed
| ###
| 2.4
| ###
| ###
| 5,265,956
| 6,319,147
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 2.42
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2006-Sep-18 Mon
| ###
| 2.42
| ###
| 2.4
| 2,389,853
| 2,891,722
| 86.3
| 86.3
| ### |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
| 5,199,870
| 0
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
| 4,794,474
| 0
| 82.0
| 82.0
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
| 3,990,775
| 0
| 24.8
| 24.8
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
| 1,715,745
| 0
| 46.4
| 46.4
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 5,630,280
| 0
| 35.9
| 35.9
| 0.0 |
2006-Sep-08 Fri
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
| 4,033,573
| 0
| 33.2
| 33.2
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
| 3,927,153
| 0
| 79.6
| 79.6
| 0.0 |
2006-Aug-29 Tue
| 2.26
| ###
| 2.26
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2006-Aug-28 Mon
| 2.23
| 2.26
| 2.23
| 2.25
| 2,050,852
| ###
| ###
| ###
| ### |
2006-Aug-25 Fri
| 2.24
| 2.25
| 2.22
| 2.23
| 9,922,955
| ###
| 24.8
| 24.8
| ### |
2006-Aug-24 Thu
| 2.25
| 2.25
| 2.21
| 2.25
| 7,089,085
| 15,808,659
| ###
| ###
| ### |
2006-Aug-23 Wed
| 2.25
| 2.27
| 2.21
| 2.25
|
|
| 64.3
| 64.3
| ### |
2006-Aug-22 Tue
| 2.25
| 2.25
| 2.22
| 2.25
|
|
| 69.0
| 69.0
| ### |
2006-Aug-21 Mon
| 2.26
| 2.26
| 2.23
| 2.24
|
|
| 24.2
| 24.2
| ### |
2006-Aug-18 Fri
| 2.28
| 2.28
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2006-Aug-17 Thu
| 2.28
| 2.29
| 2.26
| 2.29
|
|
| 65.8
| 65.8
| ### |
2006-Aug-16 Wed
| 2.28
| ###
| 2.25
| 2.25
| 3,690,728
| ###
| ###
| ###
| ### |
2006-Aug-15 Tue
| ###
| ###
| 2.25
| 2.27
|
|
| 30.0
| 30.0
| 0.2 |
2006-Aug-14 Mon
| 2.25
| ###
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| 2.24
| 2.27
| 2.2
| 2.25
| 4,624,057
| ###
| ###
| ###
| ### |
2006-Aug-10 Thu
| ###
| ###
| 2.22
| 2.28
|
|
| ###
| ###
| 0.2 |
2006-Aug-09 Wed
| ###
| ###
| 2.29
| ###
| 5,182,247
| 5,933,672
| 81.2
| 81.2
| 0.0 |
2006-Aug-08 Tue
| 2.29
| ###
| 2.28
| ###
| 6,109,282
| 6,964,581
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| 2.27
| ###
| 2.26
| 2.28
|
|
| 73.2
| 73.2
| 0.2 |
2006-Aug-04 Fri
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2006-Aug-03 Thu
| 2.26
| ###
| 2.26
| ###
| 4,672,549
| 5,279,980
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| 2.26
| 2.27
| 2.25
| 2.25
| 3,899,726
| 8,813,380
| 36.8
| 36.8
| ### |
2006-Aug-01 Tue
| 2.28
| ###
| 2.27
| 2.28
| 2,961,178
| ###
| ###
| ###
| 0.2 |
2006-Jul-31 Mon
| 2.27
| 2.29
| 2.25
| 2.29
|
|
| 77.2
| 77.2
| ### |
2006-Jul-28 Fri
| 2.29
| 2.29
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2006-Jul-27 Thu
| 2.28
| ###
| 2.25
| ###
| 13,583,140
| ###
| 66.7
| 66.7
| 0.0 |
2006-Jul-26 Wed
| 2.28
| 2.28
| 2.21
| 2.27
| 4,093,984
| ###
| ###
| ###
| 0.2 |
2006-Jul-25 Tue
| 2.29
| ###
| 2.24
| 2.25
|
|
| 19.0
| 19.0
| ### |
2006-Jul-24 Mon
| 2.29
| ###
| 2.26
| 2.27
| 2,383,757
| 2,693,645
| 31.9
| 31.9
| 0.2 |
2006-Jul-21 Fri
| 2.23
| ###
| 2.22
| 2.29
|
|
| 88.7
| 88.7
| ### |
2006-Jul-20 Thu
| ###
| 2.23
| ###
| 2.23
| 5,496,948
| ###
| ###
| ###
| ### |
2006-Jul-19 Wed
| 2.2
| 2.2
| ###
| ###
| 13,410,188
| ###
| 36.5
| 36.5
| 0.0 |
2006-Jul-18 Tue
| 2.21
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| ###
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Jul-14 Fri
| 2.2
| 2.21
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2006-Jul-13 Thu
| 2.21
| 2.23
| 2.2
| 2.21
| 3,225,773
| 7,145,087
| ###
| ###
| 0.2 |
2006-Jul-12 Wed
| 2.23
| 2.23
| 2.2
| 2.21
|
|
| 26.6
| 26.6
| 0.2 |
2006-Jul-11 Tue
| 2.2
| 2.21
| ###
| 2.21
| 8,965,750
| 9,907,153
| ###
| ###
| 0.2 |
2006-Jul-10 Mon
| 2.22
| 2.23
| 2.2
| 2.21
| 4,216,222
| ###
| ###
| ###
| 0.2 |
2006-Jul-07 Fri
| 2.24
| 2.24
| 2.21
| 2.22
|
|
| 21.5
| 21.5
| 0.2 |
2006-Jul-06 Thu
| 2.2
| 2.23
| 2.2
| 2.23
|
|
| 73.0
| 73.0
| ### |
2006-Jul-05 Wed
| 2.21
| 2.23
| 2.2
| 2.21
|
|
| 65.2
| 65.2
| 0.2 |
2006-Jul-04 Tue
| 2.2
| 2.21
| ###
| 2.2
| 14,012,421
| 15,483,725
| 67.8
| 67.8
| 0.2 |
2006-Jul-03 Mon
| ###
| 2.21
| ###
| ###
| 19,235,959
| ###
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| 2.21
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
| 12,509,188
| 0
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| 2.22
| ###
| ###
| 10,310,948
| 11,445,152
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
| 5,061,852
| 0
| 35.2
| 35.2
| 0.0 |
2006-Jun-22 Thu
| 2.2
| 2.21
| ###
| ###
| 10,984,854
| ###
| 29.0
| 29.0
| 0.0 |
2006-Jun-21 Wed
| 2.21
| 2.22
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2006-Jun-20 Tue
| 2.21
| 2.23
| ###
| 2.2
| 1,944,353
| 2,167,953
| ###
| ###
| 0.2 |
2006-Jun-19 Mon
| 2.24
| 2.25
| 2.21
| 2.21
| 8,234,583
| 18,363,120
| ###
| ###
| 0.2 |
2006-Jun-16 Fri
| 2.24
| 2.24
| 2.22
| 2.23
| 2,136,183
| 4,763,688
| ###
| ###
| ### |
2006-Jun-15 Thu
| 2.24
| 2.24
| 2.21
| 2.24
| 11,185,070
| 24,886,780
| 62.7
| 62.7
| ### |
2006-Jun-14 Wed
| ###
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2006-Jun-13 Tue
| 2.23
| 2.27
| 2.2
| 2.2
|
|
| 45.0
| 45.0
| 0.2 |
2006-Jun-09 Fri
| ###
| 2.25
| ###
| 2.25
| 10,397,584
| 11,697,282
| ###
| ###
| ### |
2006-Jun-08 Thu
| ###
| 2.21
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
| 2,789,750
| 0
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
| 5,867,754
| 0
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
| 3,777,921
| 0
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
| 2,998,881
| 0
| 84.6
| 84.6
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
| 2,671,127
| 0
| 76.4
| 76.4
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
| 8,391,286
| 0
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
| 6,591,080
| 0
| ###
| ###
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
| 5,596,859
| 0
| 24.0
| 24.0
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
| 2,598,185
| 0
| 73.1
| 73.1
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
| 2,772,588
| 0
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
| 1,706,287
| 0
| 19.0
| 19.0
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
| 8,868,983
| 0
| 81.9
| 81.9
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
| 8,950,875
| 0
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2006-May-15 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 2.21
| 2.23
| ###
| 2.23
| 1,703,772
| ###
| ###
| ###
| ### |
2006-May-11 Thu
| 2.22
| 2.25
| 2.2
| 2.22
| 2,803,081
| 6,236,855
| 68.3
| 68.3
| 0.2 |
2006-May-10 Wed
| 2.24
| 2.27
| 2.22
| 2.22
| 4,070,559
| ###
| ###
| ###
| 0.2 |
2006-May-09 Tue
| 2.26
| 2.29
| 2.2
| 2.2
| 5,133,472
| 11,524,644
| ###
| ###
| 0.2 |
2006-May-08 Mon
| 2.26
| 2.29
| 2.24
| 2.24
| 6,307,642
| ###
| 27.6
| 27.6
| ### |
2006-May-05 Fri
| 2.25
| 2.27
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2006-May-04 Thu
| 2.22
| 2.27
| 2.21
| 2.24
| 3,765,847
| ###
| ###
| ###
| ### |
2006-May-03 Wed
| 2.22
| 2.25
| 2.2
| 2.23
| 3,481,426
| 7,746,172
| 71.4
| 71.4
| ### |
2006-May-02 Tue
| ###
| 2.28
| ###
| 2.28
|
|
| 94.1
| 94.1
| 0.2 |
2006-May-01 Mon
| ###
| 2.22
| ###
| 2.22
| 1,950,884
| 2,165,481
| 85.3
| 85.3
| 0.2 |
2006-Apr-28 Fri
| 2.2
| 2.21
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2006-Apr-27 Thu
| 2.22
| 2.23
| 2.2
| 2.21
| 3,429,257
| ###
| ###
| ###
| 0.2 |
2006-Apr-26 Wed
| ###
| 2.24
| ###
| 2.24
|
|
| ###
| ###
| ### |
2006-Apr-24 Mon
| 2.2
| 2.21
| ###
| ###
| 2,679,887
| 2,961,275
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
| 1,444,288
| 0
| 30.8
| 30.8
| 0.0 |
2006-Apr-20 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 2.2
| 2.21
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2006-Apr-18 Tue
| ###
| 2.2
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2006-Apr-11 Tue
| 2.2
| 2.23
| ###
| 2.2
| 1,644,624
| 1,833,755
| ###
| ###
| 0.2 |
2006-Apr-10 Mon
| 2.21
| 2.25
| ###
| ###
| 3,547,882
| ###
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| 2.25
| 2.28
| ###
| 2.23
| 3,110,143
| ###
| ###
| ###
| ### |
2006-Apr-06 Thu
| 2.21
| 2.28
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2006-Apr-05 Wed
| 2.24
| 2.24
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Apr-04 Tue
| 2.21
| 2.25
| 2.21
| 2.23
| 10,246,250
| ###
| 78.0
| 78.0
| ### |
2006-Apr-03 Mon
| ###
| 2.24
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
| 7,701,646
| 0
| 60.5
| 60.5
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
| 8,897,847
| 0
| 23.6
| 23.6
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
| 8,274,170
| 0
| 65.8
| 65.8
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
| 13,380,040
| 0
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
| 7,299,142
| 0
| 76.9
| 76.9
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
| 3,331,089
| 0
| 68.2
| 68.2
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
| 10,375,457
| 0
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
| 2,159,881
| 0
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
| 2,057,823
| 0
| 28.9
| 28.9
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
| 5,305,545
| 0
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
| 6,165,253
| 0
| 72.0
| 72.0
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
| 5,542,829
| 0
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 12,537,124
| 0
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| 1.985
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| 1.985
| ###
| 1.985
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2006-Feb-22 Wed
| ###
| 1.985
| 1.975
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| 1.975
| 1,483,752
| 0
| ###
| ###
| ### |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
| 2,745,688
| 0
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| 1.985
| 2
| 1.985
| ###
| 3,825,623
| 7,622,553
| 75.3
| 75.3
| 0.0 |
2006-Feb-15 Wed
| ###
| 2
| ###
| 1.985
| 3,132,928
| 3,132,928
| 35.4
| 35.4
| ### |
2006-Feb-14 Tue
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2006-Feb-13 Mon
| 2
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2006-Feb-10 Fri
| ###
| ###
| 2
| 2
| 7,517,841
| 7,517,841
| 25.7
| 25.7
| 0.1 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
| 8,609,422
| 0
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
| 5,125,155
| 0
| 79.1
| 79.1
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2006-Feb-03 Fri
| ###
| 2
| ###
| ###
| 6,055,021
| 6,055,021
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
| 7,010,279
| 0
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 2
| ###
| ###
| ###
| 2,864,420
| 0
| 71.5
| 71.5
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2006-Jan-30 Mon
| 2
| 2
| ###
| ###
| 5,571,147
| 5,571,147
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 1.975
| 2
| 1.975
| 2
| 10,626,876
| ###
| ###
| ###
| 0.1 |
2006-Jan-25 Wed
| ###
| ###
| ###
| 1.975
|
|
| ###
| ###
| ### |
2006-Jan-24 Tue
| ###
| ###
| 1.955
| 1.975
|
|
| 28.3
| 28.3
| ### |
2006-Jan-23 Mon
| 2
| ###
| 1.975
| 1.975
|
|
| 22.1
| 22.1
| ### |
2006-Jan-20 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| 2
| ###
| 2
| 5,609,025
| 5,609,025
| ###
| ###
| 0.1 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
| 5,698,657
| 0
| 39.5
| 39.5
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
| 3,703,689
| 0
| 66.3
| 66.3
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
| 1,330,653
| 0
| 23.8
| 23.8
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| 2
| ###
| 5,797,323
| 5,797,323
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
| 4,850,949
| 0
| 68.5
| 68.5
| 0.0 |
2006-Jan-10 Tue
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2006-Jan-09 Mon
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2006-Jan-06 Fri
| 1.985
| 2
| ###
| 2
|
|
| 77.1
| 77.1
| 0.1 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| 1.975
| ###
| 1,537,854
| ###
| 30.1
| 30.1
| 0.0 |
2006-Jan-03 Tue
| 1.985
| ###
| 1.975
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2005-Dec-30 Fri
| 2
| 2
| ###
| 1.985
| 1,062,389
| 1,062,389
| ###
| ###
| ### |
2005-Dec-29 Thu
| ###
| 2
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 2
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| 2
| ###
| 1.985
|
|
| 28.2
| 28.2
| ### |
2005-Dec-23 Fri
| ###
| 2
| ###
| 1.985
|
|
| 28.2
| 28.2
| ### |
2005-Dec-22 Thu
| ###
| 1.985
| ###
| ###
| 5,489,646
| 5,448,473
| ###
| ###
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
| 3,925,659
| 0
| 26.2
| 26.2
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
| 7,214,171
| 0
| 17.6
| 17.6
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
| 1,593,449
| 0
| 76.9
| 76.9
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
| 2,697,771
| 0
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
| 8,048,947
| 0
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| 1.985
| 1.985
|
|
| 36.6
| 36.6
| ### |
2005-Dec-12 Mon
| 2
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2005-Dec-09 Fri
| ###
| 2
| ###
| ###
| 2,641,476
| 2,641,476
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| 2
| 7,727,583
| 0
| ###
| ###
| 0.1 |
2005-Dec-07 Wed
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| 2
| 2
| 1.985
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| 2
| 2,224,020
| 0
| 21.3
| 21.3
| 0.1 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
| 10,373,276
| 0
| 71.5
| 71.5
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| 2
| ###
| 2,528,853
| 2,528,853
| 76.4
| 76.4
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
| 2,834,726
| 0
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
| 2,188,652
| 0
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
| 2,424,326
| 0
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| 2
|
|
| 23.6
| 23.6
| 0.1 |
2005-Nov-22 Tue
| 2
| ###
| 1.985
| 2
| 3,535,476
| 3,508,959
| 74.6
| 74.6
| 0.1 |
2005-Nov-21 Mon
| ###
| ###
| 2
| ###
| 5,746,786
| 5,746,786
| 73.0
| 73.0
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| 1.985
| ###
| 5,168,279
| ###
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
| 2,484,857
| 0
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| ###
| 1.985
| 1.975
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Nov-15 Tue
| ###
| 2
| ###
| 1.985
| 1,638,557
| 1,638,557
| ###
| ###
| ### |
2005-Nov-14 Mon
| ###
| 2
| 1.975
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| 1.975
| 1.975
| 2,160,924
| ###
| 18.7
| 18.7
| ### |
2005-Nov-10 Thu
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2005-Nov-09 Wed
| 1.975
| ###
| 1.975
| 2
|
|
| ###
| ###
| 0.1 |
2005-Nov-08 Tue
| ###
| ###
| ###
| 1.985
| 1,116,977
| 0
| 30.7
| 30.7
| ### |
2005-Nov-07 Mon
| ###
| 1.985
| ###
| 1.985
|
|
| 78.8
| 78.8
| ### |
2005-Nov-04 Fri
| 2
| 2
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| 1.985
|
|
| 78.3
| 78.3
| ### |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
| 2,522,855
| 0
| 26.3
| 26.3
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| 1.955
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| 1.925
| ###
| 5,050,844
| ###
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
| 14,207,274
| 0
| 26.7
| 26.7
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 3,358,647
| 0
| 70.3
| 70.3
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
| 2,891,425
| 0
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
| 2,915,081
| 0
| 26.3
| 26.3
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
| 1,454,940
| 0
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
| 16,497,981
| 0
| 84.2
| 84.2
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
| 6,526,740
| 0
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
| 2,653,342
| 0
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
| 1,703,374
| 0
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 2,122,440
| 0
| 33.5
| 33.5
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
| 2,770,079
| 0
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
| 8,307,145
| 0
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 13,036,574
| 0
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 1,647,826
| 0
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 4,487,873
| 0
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
| 4,163,646
| 0
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 2,567,624
| 0
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
| 3,732,477
| 0
| 69.8
| 69.8
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| 2
| ###
| 6,354,783
| 6,354,783
| 30.8
| 30.8
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
| 6,884,488
| 0
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 10,478,873
| 0
| 67.3
| 67.3
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 6,409,371
| 0
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 5,488,341
| 0
| 70.3
| 70.3
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| 1.985
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
| 9,701,159
| 0
| 24.7
| 24.7
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 6,037,575
| 0
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| 2
| ###
| ###
| 4,123,822
| 4,123,822
| 71.4
| 71.4
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2005-Jul-28 Thu
| 1.985
| 2
| ###
| ###
| 8,291,644
| 8,291,644
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| 1.985
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| 1.985
| 1,717,850
| 0
| 76.9
| 76.9
| ### |
2005-Jul-25 Mon
| ###
| 1.975
| 1.945
| ###
| 5,231,524
| 10,253,787
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| 1.945
| 1.945
|
|
| 30.6
| 30.6
| 0.1 |
2005-Jul-20 Wed
| ###
| 1.955
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2005-Jul-19 Tue
| 1.955
| ###
| 1.945
| ###
| 3,749,280
| 3,646,174
| 30.9
| 30.9
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| 1.955
| 1.955
| 2,444,350
| 2,389,352
| ###
| ###
| ### |
2005-Jul-15 Fri
| 1.975
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 2,302,054
| 0
| 21.7
| 21.7
| 0.0 |
2005-Jul-13 Wed
| 1.975
| ###
| ###
| 1.975
|
|
| ###
| ###
| ### |
2005-Jul-12 Tue
| ###
| ###
| ###
| 1.975
| 2,778,942
| 0
| ###
| ###
| ### |
2005-Jul-11 Mon
| ###
| ###
| ###
| 1.975
| 2,556,973
| 0
| 70.0
| 70.0
| ### |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
| 4,824,370
| 0
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| 1.985
| 1.985
| 1.945
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| 1.975
| 6,011,771
| 0
| 16.9
| 16.9
| ### |
2005-Jul-05 Tue
| ###
| ###
| 1.975
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Jul-01 Fri
| 1.945
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Jun-30 Thu
| 1.955
| ###
| ###
| ###
| 11,868,141
| 0
| 26.0
| 26.0
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| 1.955
| 9,934,457
| 0
| 74.1
| 74.1
| ### |
2005-Jun-28 Tue
| 1.945
| ###
| 1.945
| 1.955
|
|
| ###
| ###
| ### |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 8,331,049
| 0
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| 1.975
| ###
| ###
| 4,378,572
| ###
| 30.7
| 30.7
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
| 13,542,577
| 0
| 31.6
| 31.6
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 2
| ###
| ###
| ###
| 5,507,753
| 0
| 76.0
| 76.0
| 0.0 |
2005-Jun-17 Fri
| ###
| 2
| ###
| 2
| 13,926,926
| 13,926,926
| ###
| ###
| 0.1 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
| 3,561,049
| 0
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 4,727,843
| 0
| 28.3
| 28.3
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
| 5,300,929
| 0
| 87.4
| 87.4
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 3,756,642
| 0
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2005-Jun-01 Wed
| ###
| 1.955
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
| 7,386,821
| 0
| 74.8
| 74.8
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
| 7,381,242
| 0
| 66.2
| 66.2
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| 1.945
| ###
| ###
| ###
| 2,220,970
| 0
| ###
| ###
| 0.0 |
2005-May-24 Tue
| 1.955
| 1.955
| ###
| 1.945
|
|
| 26.3
| 26.3
| 0.1 |
2005-May-23 Mon
| ###
| ###
| 1.945
| 1.945
| 5,018,755
| ###
| ###
| ###
| 0.1 |
2005-May-20 Fri
| ###
| ###
| ###
| 1.955
| 3,782,988
| 0
| 29.5
| 29.5
| ### |
2005-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 13,990,751
| 0
| 84.4
| 84.4
| 0.0 |
2005-May-17 Tue
| ###
| ###
| 1.88
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2005-May-16 Mon
| ###
| 1.945
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2005-May-13 Fri
| 1.955
| 1.955
| ###
| ###
| 5,001,088
| ###
| ###
| ###
| 0.0 |
2005-May-12 Thu
| 1.945
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2005-May-11 Wed
| ###
| 1.945
| ###
| ###
| 8,469,755
| ###
| 67.0
| 67.0
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
| 16,953,486
| 0
| ###
| ###
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| 1.925
|
|
| 73.1
| 73.1
| 0.1 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 22,627,077
| 0
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 2,593,384
| 0
| 80.0
| 80.0
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
| 3,234,552
| 0
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
| 4,365,279
| 0
| 80.5
| 80.5
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
| 4,223,251
| 0
| 75.6
| 75.6
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
| 7,837,857
| 0
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
| 4,480,825
| 0
| 79.1
| 79.1
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
| 4,378,122
| 0
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
| 3,500,955
| 0
| 71.0
| 71.0
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 4,804,183
| 0
| 84.4
| 84.4
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 4,706,224
| 0
| 30.5
| 30.5
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 6,750,859
| 0
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| 13,904,422
| 0
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 2,466,385
| 0
| 82.9
| 82.9
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 6,174,752
| 0
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 2,663,547
| 0
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
| 1,377,348
| 0
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
| 3,356,342
| 0
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
| 4,063,080
| 0
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| 2
| ###
| ###
| 2
| 5,156,784
| 0
| ###
| ###
| 0.1 |
2005-Feb-24 Thu
| ###
| ###
| 2
| 2
|
|
| 23.7
| 23.7
| 0.1 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
| 2,475,781
| 0
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
| 4,198,958
| 0
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
| 3,386,342
| 0
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 1,878,959
| 0
| 73.8
| 73.8
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
| 2,891,781
| 0
| 83.5
| 83.5
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
| 4,111,375
| 0
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
| 4,845,356
| 0
| 71.1
| 71.1
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
| 2,320,782
| 0
| 34.0
| 34.0
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2005-Jan-28 Fri
| 2.2
| 2.21
| ###
| ###
| 2,015,756
| ###
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| 2.2
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2005-Jan-25 Tue
| ###
| 2.2
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2005-Jan-24 Mon
| 2.2
| 2.22
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2005-Jan-21 Fri
| ###
| 2.23
| ###
| 2.22
|
|
| 83.8
| 83.8
| 0.2 |
2005-Jan-20 Thu
| ###
| 2.22
| ###
| ###
| 3,625,779
| ###
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| 2.22
| 2.24
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2005-Jan-18 Tue
| 2.25
| 2.26
| 2.21
| 2.21
| 5,192,678
| ###
| ###
| ###
| 0.2 |
2005-Jan-17 Mon
| 2.27
| 2.27
| 2.26
| 2.26
| 667,278
| 1,511,384
| 28.1
| 28.1
| ### |
2005-Jan-14 Fri
| 2.29
| 2.29
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2005-Jan-13 Thu
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2005-Jan-12 Wed
| 2.28
| ###
| 2.28
| ###
| 6,315,059
| ###
| 84.7
| 84.7
| 0.0 |
2005-Jan-11 Tue
| 2.27
| 2.29
| 2.26
| 2.28
| 8,165,579
| ###
| ###
| ###
| 0.2 |
2005-Jan-10 Mon
| 2.27
| 2.29
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2005-Jan-07 Fri
| 2.26
| 2.28
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2005-Jan-06 Thu
| 2.28
| 2.28
| 2.26
| 2.26
|
|
| 20.9
| 20.9
| ### |
2005-Jan-05 Wed
| 2.28
| ###
| 2.25
| 2.29
|
|
| 75.7
| 75.7
| ### |
2005-Jan-04 Tue
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| 2.25
| 2.26
| 2.25
| 2.26
| 659,275
| ###
| ###
| ###
| ### |
2004-Dec-30 Thu
| 2.24
| 2.26
| 2.24
| 2.26
|
|
| 78.2
| 78.2
| ### |
2004-Dec-29 Wed
| 2.25
| 2.25
| 2.24
| 2.25
| 1,425,652
| 3,200,588
| 72.7
| 72.7
| ### |
2004-Dec-24 Fri
| 2.27
| 2.28
| 2.24
| 2.25
| 1,136,473
| 2,568,428
| ###
| ###
| ### |
2004-Dec-23 Thu
| 2.22
| 2.24
| 2.22
| 2.24
| 12,167,986
| ###
| ###
| ###
| ### |
2004-Dec-22 Wed
| ###
| 2.27
| ###
| 2.25
|
|
| ###
| ###
| ### |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
| 1,713,986
| 0
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 5,166,726
| 0
| 73.6
| 73.6
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
| 2,003,854
| 0
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
| 7,287,773
| 0
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
| 4,931,570
| 0
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
| 1,591,083
| 0
| 19.5
| 19.5
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 1,465,456
| 0
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
| 3,366,959
| 0
| 72.6
| 72.6
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
| 2,536,823
| 0
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 1,692,646
| 0
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 1,919,822
| 0
| 26.3
| 26.3
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
| 5,139,184
| 0
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
| 5,089,983
| 0
| 78.4
| 78.4
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 2,255,989
| 0
| ###
| ###
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
| 1,785,447
| 0
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 4,941,051
| 0
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
| 3,172,256
| 0
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 3,495,978
| 0
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 3,673,085
| 0
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 2,110,372
| 0
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
| 1,305,586
| 0
| 25.4
| 25.4
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
| 4,475,851
| 0
| 80.8
| 80.8
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
| 7,863,358
| 0
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 8,808,123
| 0
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 3,070,287
| 0
| 69.5
| 69.5
| 0.0 |
|