End of day Prices (full format), 600 Days for (IPG) IPD GROUP LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.2 |
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 |
|