End of day Prices (full format), 600 Days for (IPM) INCREMENTAL PETROLEUM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.1955 |
2009-Mar-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2009-Feb-26 Thu
| 1.075
| ###
| 1.075
| ###
| 231,472
| ###
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| 1.075
| 1.075
|
|
| 36.8
| 36.8
| ### |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
| 432,628
| 0
| 78.4
| 78.4
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
| 374,947
| 0
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
| 170,747
| 0
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
| 361,147
| 0
| 63.1
| 63.1
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
| 123,373
| 0
| 67.0
| 67.0
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| 1.055
| 1.055
| ###
| 1.055
| 235,458
| ###
| ###
| ###
| 0.1 |
2009-Feb-04 Wed
| 0.88
| 0.88
| 0.86
| 0.86
|
|
| 30.0
| 30.0
| ### |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
| 40
| 0
| 72.2
| 72.2
| 0.0 |
2009-Jan-30 Fri
| 0.88
| ###
| ###
| ###
| 30,726
| 0
| 20.8
| 20.8
| 0.0 |
2009-Jan-29 Thu
| ###
| 0.945
| 0.88
| 0.945
|
|
| ###
| ###
| 0.1 |
2009-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2009-Jan-27 Tue
| 0.89
| 0.89
| 0.825
| 0.85
| 12,584
| ###
| ###
| ###
| ### |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| 0.89
| 0.89
| 9,253
| ###
| 25.7
| 25.7
| ### |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-20 Tue
| 0.955
| 0.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2009-Jan-15 Thu
| 0.955
| 0.955
| 0.955
| 0.955
| 11,070
| 10,571
| 81.0
| 81.0
| 0.1 |
2009-Jan-14 Wed
| 0.955
| 0.955
| 0.955
| 0.955
|
|
| 67.8
| 67.8
| 0.1 |
2009-Jan-13 Tue
| 0.955
| 0.955
| 0.955
| 0.955
|
|
| ###
| ###
| 0.1 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
| 52,143
| 0
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
| 126,840
| 0
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| 0.975
| 0.975
|
|
| 27.4
| 27.4
| ### |
2009-Jan-06 Tue
| 0.985
| 0.985
| 0.975
| 0.975
|
|
| ###
| ###
| ### |
2009-Jan-05 Mon
| 0.975
| 0.975
| 0.975
| 0.975
|
|
| ###
| ###
| ### |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
| 1,814,878
| 0
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| 0.88
| ###
| 0.88
| ###
| 116,455
| 51,240
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| ###
| ###
| ###
| ###
| 4,045
| 0
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
| 11,255
| 0
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
| 60,078
| 0
| 66.9
| 66.9
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
| 382,659
| 0
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2008-Dec-04 Thu
| 0.985
| 0.985
| ###
| 0.985
| 103,149
| ###
| ###
| ###
| ### |
2008-Dec-03 Wed
| 0.985
| ###
| 0.985
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| 0.955
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2008-Dec-01 Mon
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2008-Nov-28 Fri
| 1
| 1
| 1
| 1
|
|
| 66.2
| 66.2
| ### |
2008-Nov-27 Thu
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2008-Nov-26 Wed
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2008-Nov-25 Tue
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2008-Nov-21 Fri
| 1
| 1
| ###
| ###
| 29,388
| ###
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| 1
| ###
| 314,473
| ###
| 77.9
| 77.9
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2008-Nov-18 Tue
| 1.025
| ###
| 1.025
| 1.025
| 593,429
| ###
| ###
| ###
| ### |
2008-Nov-17 Mon
| ###
| ###
| ###
| 1.025
|
|
| ###
| ###
| ### |
2008-Nov-14 Fri
| ###
| ###
| ###
| ###
| 88,550
| 0
| 31.2
| 31.2
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2008-Nov-12 Wed
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2008-Nov-06 Thu
| 1.055
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| 1.055
| 1.055
| 250,045
| ###
| 31.2
| 31.2
| 0.1 |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
| 434,380
| 0
| 67.2
| 67.2
| 0.0 |
2008-Nov-03 Mon
| 1.055
| ###
| ###
| ###
| 638,878
| 0
| 20.7
| 20.7
| 0.0 |
2008-Oct-31 Fri
| 1.025
| ###
| 1.025
| ###
| 568,078
| ###
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| 1
| ###
| ###
| ###
| 3,900,970
| 0
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| 0.985
| 586,579
| 0
| ###
| ###
| ### |
2008-Oct-28 Tue
| 0.985
| ###
| 0.975
| 0.975
| 926,773
| ###
| 41.2
| 41.2
| ### |
2008-Oct-27 Mon
| ###
| ###
| 0.88
| 1
|
|
| ###
| ###
| ### |
2008-Oct-24 Fri
| 0.76
| ###
| 0.75
| ###
|
|
| 99.5
| 99.5
| 0.0 |
2008-Oct-23 Thu
| 0.81
| 0.81
| 0.75
| 0.785
|
|
| 29.2
| 29.2
| ### |
2008-Oct-22 Wed
| 0.81
| 0.83
| 0.81
| 0.81
| 43,125
| ###
| 78.9
| 78.9
| 0.1 |
2008-Oct-21 Tue
| 0.8
| 0.85
| 0.8
| 0.8
| 99,656
| ###
| ###
| ###
| 0.1 |
2008-Oct-20 Mon
| 0.78
| 0.8
| ###
| 0.8
|
|
| 83.4
| 83.4
| 0.1 |
2008-Oct-17 Fri
| 0.77
| 0.785
| 0.76
| 0.785
|
|
| ###
| ###
| ### |
2008-Oct-16 Thu
| 0.76
| ###
| 0.73
| ###
| 172,555
| 62,982
| 92.1
| 92.1
| 0.0 |
2008-Oct-15 Wed
| 0.85
| 0.85
| ###
| 0.845
| 64,752
| ###
| 37.7
| 37.7
| ### |
2008-Oct-14 Tue
| 0.84
| ###
| 0.83
| 0.83
| 194,428
| 80,687
| ###
| ###
| ### |
2008-Oct-13 Mon
| 0.82
| 0.85
| 0.8
| 0.8
| 90,948
| ###
| 23.2
| 23.2
| 0.1 |
2008-Oct-10 Fri
| 0.855
| ###
| 0.8
| 0.82
| 195,750
| ###
| 42.9
| 42.9
| 0.1 |
2008-Oct-09 Thu
| 0.89
| ###
| 0.86
| 0.87
| 174,944
| 75,225
| ###
| ###
| 0.1 |
2008-Oct-08 Wed
| 0.885
| 0.885
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2008-Oct-07 Tue
| ###
| ###
| 0.87
| ###
| 237,372
| 103,256
| ###
| ###
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
| 102,425
| 0
| 95.0
| 95.0
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| ###
| ###
| 4,250
| 0
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| ###
| ###
| ###
| ###
| 2,928
| 0
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
| 85,625
| 0
| 84.7
| 84.7
| 0.0 |
2008-Sep-19 Fri
| 1.025
| 1.025
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| ###
| 1.155
| 291,986
| 0
| ###
| ###
| 0.1 |
2008-Sep-10 Wed
| 1.185
| 1.185
| 1.125
| 1.155
| 41,022
| 47,380
| ###
| ###
| 0.1 |
2008-Sep-09 Tue
| ###
| 1.2
| ###
| ###
| 282,927
| 169,756
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| 1.185
| 1.2
| ###
| ###
| 177,987
| ###
| 26.7
| 26.7
| 0.0 |
2008-Sep-05 Fri
| 0.985
| 0.985
| 0.955
| 0.975
| 56,940
| ###
| 25.9
| 25.9
| ### |
2008-Sep-04 Thu
| 1
| 1
| 0.985
| 0.985
| 12,345
| 12,252
| 36.2
| 36.2
| ### |
2008-Sep-03 Wed
| ###
| ###
| 1
| 1
| 108,150
| 54,075
| ###
| ###
| ### |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
| 23,250
| 0
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2008-Aug-29 Fri
| 1.025
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2008-Aug-28 Thu
| ###
| 1.025
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2008-Aug-21 Thu
| ###
| ###
| 0.925
| ###
| 89,088
| ###
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2008-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2008-Aug-18 Mon
| ###
| ###
| ###
| ###
| 37,547
| 0
| ###
| ###
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| 0.885
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| 0.885
| 0.885
|
|
| ###
| ###
| ### |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
| 32,229
| 0
| 18.0
| 18.0
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| ###
| ###
| 11,381
| 0
| ###
| ###
| 0.0 |
2008-Aug-06 Wed
| ###
| 1
| ###
| ###
| 159,220
| ###
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| ###
| ###
| 152,350
| 0
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| 1
| 1
| ###
| ###
| 27,147
| 13,573
| 11.8
| 11.8
| 0.0 |
2008-Aug-01 Fri
| 1
| ###
| 1
| ###
| 29,280
| 14,640
| 88.6
| 88.6
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| 1
| 1
| 32,559
| 16,279
| 14.5
| 14.5
| ### |
2008-Jul-30 Wed
| 1.025
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
| 106,750
| 0
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
| 18,448
| 0
| 76.0
| 76.0
| 0.0 |
2008-Jul-24 Thu
| 1.055
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| 1.125
| 1.125
|
|
| 27.8
| 27.8
| ### |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
| 150,854
| 0
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| 1.145
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2008-Jul-11 Fri
| ###
| 1.155
| ###
| ###
| 124,086
| 71,659
| ###
| ###
| 0.0 |
2008-Jul-10 Thu
| 1.145
| ###
| ###
| ###
| 254,225
| 0
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| 1.145
| 1.145
| 139,184
| 79,682
| ###
| ###
| ### |
2008-Jul-08 Tue
| ###
| ###
| ###
| ###
| 88,225
| 0
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| 1.145
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2008-Jul-04 Fri
| ###
| 1.145
| ###
| ###
| 183,825
| ###
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| 1.085
| ###
| 122,277
| ###
| 32.6
| 32.6
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
| 83,245
| 0
| 27.9
| 27.9
| 0.0 |
2008-Jul-01 Tue
| 1.155
| 1.185
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
| 65,021
| 0
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| ###
| ###
| ###
| 151,744
| 0
| 22.6
| 22.6
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2008-Jun-23 Mon
| 1.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| 1.2
| 1.2
| 1.175
| ###
| 293,749
| 348,826
| 38.3
| 38.3
| 0.0 |
2008-Jun-19 Thu
| 1.21
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| 1.21
| 1.22
| ###
| ###
| 81,340
| ###
| 28.6
| 28.6
| 0.0 |
2008-Jun-17 Tue
| 1.22
| 1.22
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| 1.2
| 1.21
| ###
| 1.2
| 80,927
| ###
| ###
| ###
| 0.1 |
2008-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2008-Jun-11 Wed
| ###
| 1.21
| 1.185
| 1.185
| 229,841
| ###
| 32.0
| 32.0
| 0.1 |
2008-Jun-10 Tue
| 1.26
| 1.28
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| ###
| 1.175
| ###
| ###
| 447,455
| 262,879
| 43.6
| 43.6
| 0.0 |
2008-Jun-02 Mon
| ###
| 1.2
| ###
| ###
| 104,570
| 62,742
| ###
| ###
| 0.0 |
2008-May-30 Fri
| ###
| 1.175
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-28 Wed
| 1.185
| ###
| ###
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2008-May-27 Tue
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-26 Mon
| ###
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| ###
| 1.055
| 1.055
|
|
| 13.1
| 13.1
| 0.1 |
2008-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-16 Fri
| ###
| ###
| ###
| ###
| 320,847
| 0
| 71.7
| 71.7
| 0.0 |
2008-May-15 Thu
| ###
| ###
| 1
| ###
| 648,485
| 324,242
| ###
| ###
| 0.0 |
2008-May-14 Wed
| 1
| ###
| 1
| ###
| 175,152
| 87,576
| ###
| ###
| 0.0 |
2008-May-13 Tue
| ###
| ###
| 1
| ###
| 209,288
| 104,644
| ###
| ###
| 0.0 |
2008-May-12 Mon
| 1
| ###
| 1
| 1
| 232,086
| 116,043
| 68.4
| 68.4
| ### |
2008-May-09 Fri
| 1
| ###
| 0.985
| 0.985
| 321,959
| ###
| 23.9
| 23.9
| ### |
2008-May-08 Thu
| ###
| ###
| 1
| ###
| 439,342
| 219,671
| 19.7
| 19.7
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
| 257,576
| 0
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-05 Mon
| 1
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2008-May-02 Fri
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2008-May-01 Thu
| 1
| ###
| ###
| 1
| 472,775
| 0
| 67.3
| 67.3
| ### |
2008-Apr-30 Wed
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| 1
| 1
| ###
| 1
| 76,321
| ###
| 70.4
| 70.4
| ### |
2008-Apr-28 Mon
| 1
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2008-Apr-24 Thu
| ###
| ###
| ###
| 1
| 323,242
| 0
| ###
| ###
| ### |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
| 140,423
| 0
| 18.9
| 18.9
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| 1
| 1.025
|
|
| 37.0
| 37.0
| ### |
2008-Apr-21 Mon
| ###
| ###
| 1.025
| 1.025
| 438,041
| ###
| ###
| ###
| ### |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 372,176
| 0
| ###
| ###
| 0.0 |
2008-Apr-17 Thu
| 1
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2008-Apr-16 Wed
| 1
| ###
| 0.985
| 1
|
|
| ###
| ###
| ### |
2008-Apr-15 Tue
| ###
| ###
| ###
| 1
| 320,188
| 0
| ###
| ###
| ### |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| 1.045
| 1.045
| 1.045
| 1.045
| 0
|
|
|
| 0.1 |
2008-Apr-10 Thu
| 1.045
| 1.045
| 1.045
| 1.045
| 0
|
|
|
| 0.1 |
2008-Apr-09 Wed
| 1.055
| 1.055
| ###
| 1.045
|
|
| 35.0
| 35.0
| 0.1 |
2008-Apr-08 Tue
| ###
| 1.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| 1.055
| 1.055
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
| 842,186
| 0
| 92.4
| 92.4
| 0.0 |
2008-Apr-03 Thu
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| ###
| 1
| ###
| ###
| 197,126
| ###
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| 0.985
| ###
| ###
| ###
| 156,172
| 0
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| ###
| 0.985
|
|
| ###
| ###
| ### |
2008-Mar-28 Fri
| 0.975
| 1
| ###
| 0.975
|
|
| ###
| ###
| ### |
2008-Mar-27 Thu
| 0.945
| ###
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| 0.945
| 0.945
| 42,151
| ###
| 24.6
| 24.6
| 0.1 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| 0.945
| 0.945
|
|
| ###
| ###
| 0.1 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| 0.985
| ###
| 0.985
| ###
| 114,987
| ###
| 74.3
| 74.3
| 0.0 |
2008-Mar-11 Tue
| 0.985
| 0.985
| ###
| 0.985
| 38,680
| 19,049
| 76.9
| 76.9
| ### |
2008-Mar-10 Mon
| ###
| ###
| 0.925
| 0.955
| 194,474
| 89,944
| 10.9
| 10.9
| 0.1 |
2008-Mar-07 Fri
| ###
| ###
| ###
| 1
|
|
| 39.4
| 39.4
| ### |
2008-Mar-06 Thu
| ###
| ###
| 1
| 1
| 55,249
| 27,624
| 25.4
| 25.4
| ### |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
| 57,727
| 0
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| ###
| ###
| 286,075
| 0
| 33.2
| 33.2
| 0.0 |
2008-Mar-03 Mon
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| 1
| ###
| 1
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2008-Feb-26 Tue
| 1
| ###
| 0.985
| 1
|
|
| ###
| ###
| ### |
2008-Feb-25 Mon
| ###
| ###
| 1
| 1
| 75,640
| 37,820
| 18.3
| 18.3
| ### |
2008-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| 1.045
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2008-Feb-20 Wed
| 1.075
| 1.075
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2008-Feb-18 Mon
| 1
| 1
| ###
| ###
| 51,086
| 25,543
| 26.5
| 26.5
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| ###
| 1
| 184,470
| 0
| ###
| ###
| ### |
2008-Feb-14 Thu
| ###
| 1
| ###
| 1
|
|
| 68.5
| 68.5
| ### |
2008-Feb-13 Wed
| 1
| ###
| ###
| 1
|
|
| 74.0
| 74.0
| ### |
2008-Feb-12 Tue
| ###
| ###
| ###
| 1
|
|
| 35.0
| 35.0
| ### |
2008-Feb-11 Mon
| ###
| ###
| 1
| 1
| 548,141
| 274,070
| 34.9
| 34.9
| ### |
2008-Feb-08 Fri
| 1.045
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
| 130,075
| 0
| 11.4
| 11.4
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
| 74,251
| 0
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| 1.2
| 1.2
| 1.175
| 1.175
| 34,752
| ###
| 16.0
| 16.0
| ### |
2008-Jan-31 Thu
| 1.22
| 1.22
| 1.175
| 1.2
|
|
| 27.0
| 27.0
| 0.1 |
2008-Jan-30 Wed
| 1.2
| 1.25
| 1.2
| 1.2
| 26,677
| 32,679
| ###
| ###
| 0.1 |
2008-Jan-29 Tue
| 1.2
| 1.25
| ###
| ###
| 104,875
| 65,546
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| 1.2
| ###
| ###
| 246,870
| 148,122
| 69.5
| 69.5
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
| 713,055
| 0
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| ###
| ###
| 442,844
| 0
| 48.4
| 48.4
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
| 77,440
| 0
| 52.5
| 52.5
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2008-Jan-16 Wed
| 1.2
| 1.2
| ###
| ###
| 99,781
| ###
| 19.2
| 19.2
| 0.0 |
2008-Jan-15 Tue
| 1.22
| 1.22
| 1.2
| 1.2
| 49,451
| ###
| ###
| ###
| 0.1 |
2008-Jan-14 Mon
| 1.225
| 1.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| 1.29
| 1.29
| 1.21
| 1.22
| 111,173
| ###
| ###
| ###
| 0.1 |
2008-Jan-10 Thu
| ###
| ###
| 1.23
| 1.245
|
|
| 11.0
| 11.0
| 0.1 |
2008-Jan-09 Wed
| ###
| ###
| 1.285
| 1.285
|
|
| 37.3
| 37.3
| ### |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
| 1,003,981
| 0
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 1.28
| ###
| 1.27
| 1.28
|
|
| 77.1
| 77.1
| ### |
2008-Jan-04 Fri
| 1.28
| 1.325
| 1.26
| 1.275
| 51,024
| 65,948
| 30.3
| 30.3
| ### |
2008-Jan-03 Thu
| 1.275
| ###
| 1.26
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2008-Jan-02 Wed
| 1.275
| 1.275
| 1.26
| 1.275
| 21,356
| ###
| ###
| ###
| ### |
2007-Dec-31 Mon
| ###
| ###
| 1.28
| ###
| 56,673
| 36,270
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 1.27
| ###
| 1.25
| 1.26
| 42,443
| 26,526
| ###
| ###
| ### |
2007-Dec-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-24 Mon
| 1.25
| 1.25
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
2007-Dec-21 Fri
| 1.24
| 1.24
| ###
| 1.24
|
|
| 64.1
| 64.1
| 0.1 |
2007-Dec-20 Thu
| 1.27
| 1.27
| ###
| 1.25
| 26,771
| ###
| ###
| ###
| ### |
2007-Dec-19 Wed
| 1.26
| 1.26
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2007-Dec-18 Tue
| 1.21
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| 1.27
| 1.27
| ###
| 1.21
| 77,059
| ###
| 22.5
| 22.5
| ### |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
| 65,384
| 0
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| 1.325
| 12,779
| 0
| ###
| ###
| 0.1 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
| 15,371
| 0
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
| 60,772
| 0
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| 1.325
| 1.355
| 1.325
| 1.355
|
|
| ###
| ###
| ### |
2007-Dec-07 Fri
| ###
| ###
| ###
| 1.325
|
|
| 14.1
| 14.1
| 0.1 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
| 136,357
| 0
| 68.0
| 68.0
| 0.0 |
2007-Dec-03 Mon
| 1.355
| ###
| 1.355
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2007-Nov-30 Fri
| 1.4
| 1.41
| 1.4
| ###
| 29,158
| ###
| 62.4
| 62.4
| 0.0 |
2007-Nov-29 Thu
| 1.4
| 1.4
| ###
| 1.4
| 79,284
| ###
| ###
| ###
| ### |
2007-Nov-28 Wed
| 1.4
| 1.4
| 1.4
| 1.4
| 74,841
| 104,777
| ###
| ###
| ### |
2007-Nov-27 Tue
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2007-Nov-26 Mon
| 1.4
| 1.41
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2007-Nov-23 Fri
| 1.42
| 1.42
| ###
| 1.4
|
|
| 24.6
| 24.6
| ### |
2007-Nov-22 Thu
| 1.46
| 1.46
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2007-Nov-21 Wed
| 1.46
| 1.48
| 1.46
| 1.46
| 118,758
| 174,574
| 74.1
| 74.1
| 0.1 |
2007-Nov-20 Tue
| 1.47
| 1.47
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2007-Nov-19 Mon
| 1.48
| 1.48
| ###
| 1.48
| 154,357
| 114,224
| 67.2
| 67.2
| 0.1 |
2007-Nov-16 Fri
| 1.48
| 1.48
| ###
| 1.48
| 82,776
| 61,254
| ###
| ###
| 0.1 |
2007-Nov-15 Thu
| 1.48
| 1.48
| 1.47
| 1.48
| 61,587
| 90,840
| ###
| ###
| 0.1 |
2007-Nov-14 Wed
| 1.47
| 1.48
| 1.46
| 1.46
| 76,149
| ###
| ###
| ###
| 0.1 |
2007-Nov-13 Tue
| 1.48
| 1.52
| 1.475
| 1.48
|
|
| 67.6
| 67.6
| 0.1 |
2007-Nov-12 Mon
| 1.48
| 1.53
| 1.48
| 1.48
| 823,726
| ###
| ###
| ###
| 0.1 |
2007-Nov-09 Fri
| 1.475
| 1.48
| 1.46
| 1.48
| 146,876
| ###
| 68.6
| 68.6
| 0.1 |
2007-Nov-08 Thu
| 1.46
| 1.49
| 1.46
| 1.48
|
|
| ###
| ###
| 0.1 |
2007-Nov-07 Wed
| 1.46
| 1.49
| 1.45
| 1.49
| 179,787
| 264,286
| ###
| ###
| ### |
2007-Nov-06 Tue
| 1.44
| 1.46
| 1.43
| 1.46
|
|
| 79.2
| 79.2
| 0.1 |
2007-Nov-05 Mon
| 1.45
| 1.47
| 1.44
| 1.445
| 182,455
| 265,472
| 53.3
| 53.3
| ### |
2007-Nov-02 Fri
| 1.44
| 1.455
| 1.44
| 1.45
|
|
| 67.0
| 67.0
| ### |
2007-Nov-01 Thu
| 1.44
| 1.46
| 1.43
| 1.46
|
|
| 70.1
| 70.1
| 0.1 |
2007-Oct-31 Wed
| 1.43
| 1.45
| 1.425
| 1.425
|
|
| 27.8
| 27.8
| ### |
2007-Oct-30 Tue
| 1.45
| 1.45
| 1.425
| 1.45
|
|
| ###
| ###
| ### |
2007-Oct-29 Mon
| 1.45
| ###
| 1.45
| 1.45
|
|
| 68.3
| 68.3
| ### |
2007-Oct-26 Fri
| 1.47
| 1.47
| 1.425
| 1.47
|
|
| ###
| ###
| ### |
2007-Oct-25 Thu
| 1.47
| 1.49
| 1.47
| 1.47
| 113,422
| ###
| 70.3
| 70.3
| ### |
2007-Oct-24 Wed
| ###
| 1.5
| 1.47
| 1.475
| 353,023
| ###
| 30.1
| 30.1
| 0.1 |
2007-Oct-23 Tue
| 1.47
| ###
| 1.47
| ###
| 235,572
| 173,145
| 77.0
| 77.0
| 0.0 |
2007-Oct-22 Mon
| 1.46
| 1.48
| 1.46
| 1.47
|
|
| 72.4
| 72.4
| ### |
2007-Oct-19 Fri
| 1.485
| 1.5
| 1.485
| 1.5
|
|
| ###
| ###
| 0.1 |
2007-Oct-18 Thu
| 1.47
| 1.49
| 1.46
| 1.49
| 470,542
| 694,049
| 76.9
| 76.9
| ### |
2007-Oct-17 Wed
| 1.44
| 1.48
| 1.44
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| 1.44
| ###
| 1.44
| 1.46
| 293,788
| 211,527
| 79.3
| 79.3
| 0.1 |
2007-Oct-15 Mon
| 1.44
| 1.45
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2007-Oct-12 Fri
| 1.44
| 1.445
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2007-Oct-11 Thu
| 1.43
| 1.44
| 1.42
| 1.43
| 72,773
| ###
| 61.1
| 61.1
| 0.1 |
2007-Oct-10 Wed
| 1.43
| 1.44
| 1.41
| 1.44
|
|
| 71.7
| 71.7
| 0.1 |
2007-Oct-09 Tue
| 1.41
| 1.425
| 1.4
| 1.425
|
|
| 77.5
| 77.5
| ### |
2007-Oct-08 Mon
| 1.425
| 1.425
| 1.41
| 1.41
| 78,151
| 110,779
| 26.2
| 26.2
| ### |
2007-Oct-05 Fri
| 1.42
| 1.425
| 1.42
| 1.42
|
|
| 62.8
| 62.8
| ### |
2007-Oct-04 Thu
| 1.42
| 1.42
| 1.42
| 1.42
| 152,350
| ###
| 73.1
| 73.1
| ### |
2007-Oct-03 Wed
| 1.42
| 1.425
| ###
| 1.425
| 148,979
| 106,147
| ###
| ###
| ### |
2007-Oct-02 Tue
| 1.42
| ###
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2007-Oct-01 Mon
| ###
| ###
| 1.42
| 1.425
|
|
| 28.9
| 28.9
| ### |
2007-Sep-28 Fri
| 1.425
| 1.44
| 1.41
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2007-Sep-27 Thu
| 1.42
| 1.45
| 1.42
| 1.43
| 148,445
| ###
| 67.5
| 67.5
| 0.1 |
2007-Sep-26 Wed
| 1.42
| 1.43
| ###
| 1.41
|
|
| 23.5
| 23.5
| ### |
2007-Sep-25 Tue
| 1.45
| 1.45
| 1.42
| 1.43
| 145,946
| ###
| ###
| ###
| 0.1 |
2007-Sep-24 Mon
| 1.44
| 1.475
| 1.43
| 1.46
| 230,854
| ###
| ###
| ###
| 0.1 |
2007-Sep-21 Fri
| 1.46
| 1.475
| 1.44
| 1.44
| 259,377
| 378,041
| 18.9
| 18.9
| 0.1 |
2007-Sep-20 Thu
| 1.42
| 1.47
| 1.42
| 1.46
|
|
| 87.5
| 87.5
| 0.1 |
2007-Sep-19 Wed
| 1.41
| 1.41
| ###
| 1.4
|
|
| ###
| ###
| ### |
2007-Sep-18 Tue
| 1.4
| 1.4
| 1.385
| 1.4
|
|
| 80.0
| 80.0
| ### |
2007-Sep-17 Mon
| 1.4
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2007-Sep-14 Fri
| ###
| 1.385
| ###
| 1.385
| 81,481
| 56,425
| 65.2
| 65.2
| 0.1 |
2007-Sep-13 Thu
| 1.41
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| 1.42
| 1.43
| 1.41
| 1.43
|
|
| 78.9
| 78.9
| 0.1 |
2007-Sep-11 Tue
| 1.385
| 1.41
| 1.385
| 1.41
| 382,685
| ###
| ###
| ###
| ### |
2007-Sep-10 Mon
| 1.41
| 1.42
| ###
| 1.42
|
|
| ###
| ###
| ### |
2007-Sep-07 Fri
| 1.385
| 1.45
| 1.385
| 1.45
|
|
| 91.4
| 91.4
| ### |
2007-Sep-06 Thu
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| 1.4
| ###
| ###
| 2,294,048
| ###
| 88.6
| 88.6
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
| 181,322
| 0
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| 1.25
| ###
| 1.25
| 1.28
| 329,640
| 206,025
| 75.4
| 75.4
| ### |
2007-Aug-30 Thu
| 1.25
| 1.275
| 1.225
| 1.25
| 199,528
| ###
| ###
| ###
| ### |
2007-Aug-29 Wed
| 1.22
| 1.24
| 1.21
| 1.22
|
|
| 60.0
| 60.0
| 0.1 |
2007-Aug-28 Tue
| 1.25
| 1.25
| 1.22
| 1.225
|
|
| ###
| ###
| 0.1 |
2007-Aug-27 Mon
| 1.2
| ###
| 1.2
| 1.23
| 81,647
| 48,988
| 81.4
| 81.4
| 0.1 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| 1.28
| 1.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 1.245
| 1.29
| 1.24
| 1.28
| 38,450
| ###
| ###
| ###
| ### |
2007-Aug-21 Tue
| 1.2
| 1.25
| 1.2
| 1.24
| 137,285
| 168,174
| 86.7
| 86.7
| 0.1 |
2007-Aug-20 Mon
| ###
| 1.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 1.24
| 1.24
| ###
| ###
| 430,827
| ###
| 28.7
| 28.7
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| 1.25
| 1.25
|
|
| 21.9
| 21.9
| ### |
2007-Aug-14 Tue
| ###
| 1.345
| ###
| 1.345
| 369,384
| ###
| ###
| ###
| ### |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 1.42
| 1.42
| ###
| ###
| 282,943
| 200,889
| 24.4
| 24.4
| 0.0 |
2007-Aug-09 Thu
| 1.43
| ###
| 1.42
| 1.425
|
|
| ###
| ###
| ### |
2007-Aug-08 Wed
| 1.41
| 1.43
| 1.4
| 1.42
| 185,075
| 261,881
| 62.7
| 62.7
| ### |
2007-Aug-07 Tue
| 1.45
| 1.455
| 1.4
| 1.4
| 541,944
| 773,625
| 13.2
| 13.2
| ### |
2007-Aug-06 Mon
| 1.46
| 1.47
| 1.43
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2007-Aug-03 Fri
| 1.48
| 1.49
| 1.47
| 1.48
| 550,426
| ###
| 69.9
| 69.9
| 0.1 |
2007-Aug-02 Thu
| 1.49
| 1.49
| ###
| 1.47
|
|
| 42.1
| 42.1
| ### |
2007-Aug-01 Wed
| 1.5
| 1.51
| 1.47
| 1.47
|
|
| 54.2
| 54.2
| ### |
2007-Jul-31 Tue
| 1.52
| 1.53
| 1.5
| 1.5
| 1,055,976
| ###
| ###
| ###
| 0.1 |
2007-Jul-30 Mon
| 1.485
| 1.5
| 1.47
| 1.5
| 477,625
| 709,273
| 67.7
| 67.7
| 0.1 |
2007-Jul-27 Fri
| 1.53
| 1.53
| 1.49
| 1.5
| 950,457
| ###
| 23.7
| 23.7
| 0.1 |
2007-Jul-26 Thu
| 1.575
| 1.575
| 1.55
| 1.56
|
|
| 38.1
| 38.1
| ### |
2007-Jul-25 Wed
| 1.52
| 1.54
| 1.51
| 1.52
|
|
| 66.5
| 66.5
| 0.1 |
2007-Jul-24 Tue
| 1.48
| 1.56
| 1.48
| 1.54
| 682,672
| ###
| ###
| ###
| ### |
2007-Jul-23 Mon
| 1.485
| 1.49
| 1.48
| 1.48
|
|
| 35.8
| 35.8
| 0.1 |
2007-Jul-20 Fri
| 1.49
| 1.5
| 1.48
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| 1.42
| 1.47
| 1.42
| 1.47
| 433,125
| ###
| 89.9
| 89.9
| ### |
2007-Jul-18 Wed
| 1.46
| 1.48
| 1.41
| 1.41
| 287,386
| 415,272
| 10.7
| 10.7
| ### |
2007-Jul-17 Tue
| 1.475
| 1.475
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2007-Jul-16 Mon
| ###
| 1.49
| ###
| 1.49
|
|
| 96.0
| 96.0
| ### |
2007-Jul-13 Fri
| ###
| 1.4
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2007-Jul-12 Thu
| ###
| 1.375
| ###
| ###
| 122,551
| 84,253
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
| 203,853
| 0
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| 1.385
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| 1.4
| 1.4
| ###
| ###
| 5,386
| 3,770
| 16.4
| 16.4
| 0.0 |
2007-Jun-29 Fri
| ###
| 1.42
| ###
| 1.4
| 139,020
| ###
| 64.3
| 64.3
| ### |
2007-Jun-28 Thu
| 1.4
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| 1.42
| 1.42
| ###
| 1.4
| 36,250
| ###
| ###
| ###
| ### |
2007-Jun-26 Tue
| 1.4
| 1.42
| ###
| 1.42
| 104,323
| ###
| 81.1
| 81.1
| ### |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
| 91,249
| 0
| 33.0
| 33.0
| 0.0 |
2007-Jun-21 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| 70.7
| 70.7
| ### |
2007-Jun-20 Wed
| ###
| 1.42
| ###
| 1.41
| 253,688
| ###
| ###
| ###
| ### |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
| 152,774
| 0
| 83.6
| 83.6
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
| 55,289
| 0
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2007-Jun-08 Fri
| 1.4
| 1.4
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2007-Jun-07 Thu
| 1.425
| 1.43
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2007-Jun-06 Wed
| 1.42
| 1.43
| 1.41
| 1.425
| 79,626
| ###
| 69.7
| 69.7
| ### |
2007-Jun-05 Tue
| 1.4
| 1.43
| ###
| 1.42
| 92,841
| 66,381
| ###
| ###
| ### |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 93,489
| 0
| 79.5
| 79.5
| 0.0 |
2007-May-31 Thu
| ###
| 1.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| 1.325
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2007-May-28 Mon
| ###
| 1.375
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
| 69,626
| 0
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 1.4
| 1.4
| ###
| ###
| 144,550
| 101,185
| ###
| ###
| 0.0 |
2007-May-23 Wed
| 1.41
| 1.41
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2007-May-22 Tue
| ###
| 1.41
| ###
| 1.41
|
|
| ###
| ###
| ### |
2007-May-21 Mon
| 1.4
| 1.41
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2007-May-18 Fri
| ###
| 1.43
| 1.4
| 1.43
|
|
| 84.5
| 84.5
| 0.1 |
2007-May-17 Thu
| ###
| 1.43
| 1.4
| ###
| 92,576
| ###
| 27.8
| 27.8
| 0.0 |
2007-May-16 Wed
| 1.44
| 1.44
| ###
| ###
| 175,950
| 126,684
| 22.6
| 22.6
| 0.0 |
2007-May-15 Tue
| 1.42
| 1.43
| 1.41
| 1.43
| 183,545
| ###
| ###
| ###
| 0.1 |
2007-May-14 Mon
| 1.42
| 1.43
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2007-May-11 Fri
| 1.45
| 1.45
| 1.4
| 1.41
|
|
| 12.0
| 12.0
| ### |
2007-May-10 Thu
| 1.45
| 1.46
| 1.44
| 1.45
| 88,855
| ###
| ###
| ###
| ### |
2007-May-09 Wed
| 1.45
| 1.455
| 1.44
| 1.44
| 77,382
| ###
| 29.6
| 29.6
| 0.1 |
2007-May-08 Tue
| 1.445
| 1.46
| 1.44
| 1.45
| 179,844
| 260,773
| 72.8
| 72.8
| ### |
2007-May-07 Mon
| 1.46
| 1.46
| 1.43
| 1.43
|
|
| 18.5
| 18.5
| 0.1 |
2007-May-04 Fri
| 1.44
| 1.445
| 1.43
| 1.43
| 93,684
| 134,670
| ###
| ###
| 0.1 |
2007-May-03 Thu
| 1.43
| 1.44
| 1.425
| 1.44
|
|
| ###
| ###
| 0.1 |
2007-May-02 Wed
| ###
| 1.44
| ###
| 1.43
| 124,325
| ###
| 86.6
| 86.6
| 0.1 |
2007-May-01 Tue
| 1.44
| 1.46
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2007-Apr-30 Mon
| 1.45
| 1.47
| 1.42
| 1.46
|
|
| 70.7
| 70.7
| 0.1 |
2007-Apr-27 Fri
| 1.43
| 1.47
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
2007-Apr-26 Thu
| 1.45
| 1.48
| 1.43
| 1.44
| 282,884
| ###
| ###
| ###
| 0.1 |
2007-Apr-24 Tue
| ###
| 1.44
| ###
| 1.44
|
|
| 89.9
| 89.9
| 0.1 |
2007-Apr-23 Mon
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| 1.375
| 1.375
|
|
| 32.8
| 32.8
| 0.1 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
| 221,874
| 0
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| 1.375
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 1.4
| 1.4
| ###
| ###
| 88,182
| 61,727
| 22.9
| 22.9
| 0.0 |
2007-Apr-13 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2007-Apr-12 Thu
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| ###
| 1.4
| ###
| ###
| 323,177
| 226,223
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| 1.385
| 1.385
| ###
| ###
| 107,576
| ###
| 18.0
| 18.0
| 0.0 |
2007-Apr-05 Thu
| 1.375
| ###
| 1.375
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| 1.41
| 1.41
| ###
| ###
| 370,183
| 260,979
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| 1.42
| 1.43
| ###
| 1.4
|
|
| ###
| ###
| ### |
2007-Apr-02 Mon
| 1.46
| 1.48
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2007-Mar-30 Fri
| 1.48
| 1.49
| 1.45
| 1.45
|
|
| 14.6
| 14.6
| ### |
2007-Mar-29 Thu
| 1.41
| 1.46
| 1.41
| 1.46
|
|
| 89.0
| 89.0
| 0.1 |
2007-Mar-28 Wed
| ###
| 1.43
| ###
| 1.4
|
|
| 76.4
| 76.4
| ### |
2007-Mar-27 Tue
| ###
| ###
| 1.375
| ###
| 661,388
| ###
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| 1.385
| 1.4
| ###
| ###
| 105,454
| ###
| 73.3
| 73.3
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| 1.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
| 267,223
| 0
| 35.8
| 35.8
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| 1.285
| 1.285
|
|
| 17.9
| 17.9
| ### |
2007-Mar-16 Fri
| 1.25
| ###
| ###
| 1.28
|
|
| 86.4
| 86.4
| ### |
2007-Mar-15 Thu
| 1.24
| 1.25
| 1.24
| 1.245
|
|
| 66.5
| 66.5
| 0.1 |
2007-Mar-14 Wed
| 1.245
| 1.26
| 1.23
| ###
| 195,673
| ###
| 35.2
| 35.2
| 0.0 |
2007-Mar-13 Tue
| ###
| 1.285
| 1.25
| 1.26
| 330,673
| 419,128
| ###
| ###
| ### |
2007-Mar-12 Mon
| 1.255
| 1.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| 1.255
| 1.27
| ###
| 1.245
| 234,029
| ###
| 26.7
| 26.7
| 0.1 |
2007-Mar-08 Thu
| 1.255
| 1.26
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2007-Mar-07 Wed
| 1.26
| 1.26
| 1.23
| 1.23
|
|
| 13.0
| 13.0
| 0.1 |
2007-Mar-06 Tue
| 1.255
| 1.26
| 1.225
| 1.24
|
|
| ###
| ###
| 0.1 |
2007-Mar-05 Mon
| ###
| ###
| 1.25
| 1.26
| 95,588
| 59,742
| 37.4
| 37.4
| ### |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
| 84,688
| 0
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| 1.27
| ###
| 2,466,076
| 1,565,958
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 1.23
| ###
| 1.21
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2007-Feb-27 Tue
| 1.26
| 1.27
| 1.25
| 1.255
| 93,885
| ###
| ###
| ###
| ### |
2007-Feb-26 Mon
| ###
| 1.27
| 1.245
| 1.255
|
|
| 31.3
| 31.3
| ### |
2007-Feb-23 Fri
| 1.24
| ###
| 1.24
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| 1.24
| 1.27
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2007-Feb-21 Wed
| 1.24
| 1.24
| 1.225
| 1.23
|
|
| 35.7
| 35.7
| 0.1 |
2007-Feb-20 Tue
| 1.25
| 1.26
| 1.24
| 1.24
|
|
| 31.0
| 31.0
| 0.1 |
2007-Feb-19 Mon
| ###
| ###
| 1.23
| 1.23
| 134,585
| ###
| 14.0
| 14.0
| 0.1 |
2007-Feb-16 Fri
| ###
| 1.27
| 1.26
| ###
| 106,648
| ###
| 69.8
| 69.8
| 0.0 |
2007-Feb-15 Thu
| 1.26
| 1.27
| 1.255
| 1.27
|
|
| ###
| ###
| ### |
2007-Feb-14 Wed
| 1.275
| 1.28
| 1.22
| 1.26
| 208,488
| ###
| 24.5
| 24.5
| ### |
2007-Feb-13 Tue
| 1.28
| 1.29
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2007-Feb-12 Mon
| ###
| ###
| 1.285
| 1.285
|
|
| ###
| ###
| ### |
2007-Feb-09 Fri
| 1.29
| ###
| 1.29
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2007-Feb-08 Thu
| 1.28
| 1.29
| ###
| 1.285
| 160,440
| 103,483
| ###
| ###
| ### |
2007-Feb-07 Wed
| ###
| ###
| 1.29
| 1.29
|
|
| 23.8
| 23.8
| 0.1 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
| 397,484
| 0
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| 1.29
| ###
| 1.285
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 110,755
| 0
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
| 1,166,351
| 0
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| 1.325
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 1.27
| ###
| 1.26
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2007-Jan-19 Fri
| 1.27
| 1.27
| ###
| ###
| 353,820
| 224,675
| ###
| ###
| 0.0 |
2007-Jan-18 Thu
| 1.23
| 1.28
| 1.22
| 1.27
| 566,122
| 707,652
| ###
| ###
| ### |
2007-Jan-17 Wed
| 1.22
| 1.22
| 1.2
| 1.2
| 168,050
| 203,340
| ###
| ###
| 0.1 |
2007-Jan-16 Tue
| ###
| 1.23
| ###
| 1.23
| 351,344
| 216,076
| ###
| ###
| 0.1 |
2007-Jan-15 Mon
| ###
| 1.225
| ###
| ###
| 225,076
| 137,859
| 11.0
| 11.0
| 0.0 |
2007-Jan-12 Fri
| 1.2
| ###
| ###
| ###
| 454,427
| 0
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| 1.225
| 1.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| 1.26
| 1.26
| 1.21
| 1.225
| 355,472
| ###
| ###
| ###
| 0.1 |
2007-Jan-09 Tue
| 1.25
| 1.28
| 1.225
| 1.26
|
|
| 72.3
| 72.3
| ### |
2007-Jan-08 Mon
| ###
| 1.21
| ###
| 1.21
| 352,372
| 213,185
| 89.3
| 89.3
| ### |
2007-Jan-05 Fri
| 1.21
| 1.21
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| 1.225
| 1.225
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2007-Jan-03 Wed
| 1.27
| 1.275
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2007-Jan-02 Tue
| ###
| 1.28
| 1.22
| 1.275
|
|
| 86.6
| 86.6
| ### |
2006-Dec-29 Fri
| 1.26
| 1.28
| 1.22
| 1.22
|
|
| 6.0
| 6.0
| 0.1 |
2006-Dec-28 Thu
| 1.23
| 1.27
| ###
| 1.26
|
|
| 83.6
| 83.6
| ### |
2006-Dec-27 Wed
| 1.23
| 1.23
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2006-Dec-22 Fri
| 1.25
| 1.25
| 1.24
| 1.24
|
|
| 23.8
| 23.8
| 0.1 |
2006-Dec-21 Thu
| ###
| ###
| 1.25
| 1.25
|
|
| 8.1
| 8.1
| ### |
2006-Dec-20 Wed
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| 1.42
| 1.42
| ###
| ###
| 364,847
| 259,041
| 3.4
| 3.4
| 0.0 |
2006-Dec-18 Mon
| ###
| 1.46
| 1.375
| 1.44
| 550,456
| 780,271
| ###
| ###
| 0.1 |
2006-Dec-15 Fri
| 1.385
| 1.4
| ###
| ###
| 218,320
| 152,824
| 19.5
| 19.5
| 0.0 |
2006-Dec-14 Thu
| 1.4
| 1.4
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2006-Dec-13 Wed
| 1.43
| 1.43
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2006-Dec-12 Tue
| 1.42
| 1.46
| 1.42
| 1.42
| 50,847
| ###
| 70.0
| 70.0
| ### |
2006-Dec-11 Mon
| 1.42
| 1.42
| 1.41
| 1.42
| 24,780
| ###
| 67.3
| 67.3
| ### |
2006-Dec-08 Fri
| ###
| ###
| ###
| 1.41
|
|
| 8.1
| 8.1
| ### |
2006-Dec-07 Thu
| 1.48
| 1.48
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2006-Dec-06 Wed
| ###
| 1.5
| ###
| 1.48
| 11,742
| ###
| ###
| ###
| 0.1 |
2006-Dec-05 Tue
| 1.48
| 1.49
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Dec-04 Mon
| 1.5
| 1.5
| 1.48
| 1.48
| 22,680
| ###
| ###
| ###
| 0.1 |
2006-Dec-01 Fri
| 1.48
| 1.5
| 1.48
| 1.5
| 23,221
| ###
| 81.8
| 81.8
| 0.1 |
2006-Nov-30 Thu
| 1.45
| 1.47
| 1.45
| 1.47
|
|
| 77.9
| 77.9
| ### |
2006-Nov-29 Wed
| 1.455
| ###
| 1.45
| 1.45
| 58,840
| 42,659
| ###
| ###
| ### |
2006-Nov-28 Tue
| 1.42
| 1.48
| 1.41
| 1.48
|
|
| 93.8
| 93.8
| 0.1 |
2006-Nov-27 Mon
| 1.43
| 1.44
| 1.41
| 1.42
|
|
| 28.3
| 28.3
| ### |
2006-Nov-24 Fri
| 1.45
| 1.47
| 1.44
| 1.44
| 94,980
| ###
| ###
| ###
| 0.1 |
2006-Nov-23 Thu
| 1.49
| 1.49
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2006-Nov-22 Wed
| 1.49
| 1.52
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Nov-21 Tue
| 1.48
| 1.48
| 1.47
| 1.47
| 38,442
| ###
| 26.4
| 26.4
| ### |
2006-Nov-20 Mon
| 1.47
| 1.5
| 1.46
| ###
| 131,754
| ###
| 44.5
| 44.5
| 0.0 |
2006-Nov-17 Fri
| 1.49
| 1.5
| 1.44
| 1.47
|
|
| ###
| ###
| ### |
2006-Nov-16 Thu
| 1.545
| 1.56
| 1.51
| 1.51
| 63,450
| ###
| 20.6
| 20.6
| 0.1 |
2006-Nov-15 Wed
| 1.55
| 1.56
| 1.55
| 1.55
|
|
| 68.4
| 68.4
| ### |
2006-Nov-14 Tue
| 1.55
| 1.56
| 1.55
| 1.56
| 20,925
| ###
| 71.5
| 71.5
| ### |
2006-Nov-13 Mon
| 1.58
| 1.58
| 1.55
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| 1.59
| ###
| 59,623
| ###
| 19.6
| 19.6
| 0.0 |
|