End of day Prices (full format), 1200 Days for (IWL) IWL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Dec-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-15 Thu
| 6.43
| 6.43
| 6.43
| 6.43
| 0
|
|
|
| ### |
2007-Nov-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-12 Mon
| 6.43
| 6.44
| 6.43
| 6.43
|
|
| ###
| ###
| ### |
2007-Nov-09 Fri
| 6.43
| 6.44
| 6.43
| 6.44
|
|
| ###
| ###
| 0.5 |
2007-Nov-08 Thu
| 6.43
| 6.44
| 6.43
| 6.44
| 206,889
| ###
| 73.2
| 73.2
| 0.5 |
2007-Nov-07 Wed
| 6.43
| 6.44
| 6.43
| 6.44
|
|
| 68.2
| 68.2
| 0.5 |
2007-Nov-06 Tue
| 6.45
| 6.45
| 6.43
| 6.43
|
|
| ###
| ###
| ### |
2007-Nov-05 Mon
| 6.45
| 6.45
| 6.43
| 6.45
| 84,886
| ###
| 80.6
| 80.6
| ### |
2007-Nov-02 Fri
| 6.44
| 6.45
| 6.43
| 6.45
| 115,672
| 744,927
| ###
| ###
| ### |
2007-Nov-01 Thu
| 6.45
| 6.45
| 6.43
| 6.45
|
|
| 58.6
| 58.6
| ### |
2007-Oct-31 Wed
| 6.42
| 6.45
| 6.42
| 6.44
|
|
| ###
| ###
| 0.5 |
2007-Oct-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-29 Mon
| 6.4
| 6.42
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2007-Oct-26 Fri
| 6.42
| 6.42
| 6.4
| 6.4
| 119,989
| 769,129
| 32.0
| 32.0
| 0.5 |
2007-Oct-25 Thu
| 6.4
| 6.43
| 6.4
| 6.42
|
|
| ###
| ###
| 0.5 |
2007-Oct-24 Wed
| ###
| 6.43
| ###
| 6.4
| 67,846
| 218,124
| 71.5
| 71.5
| 0.5 |
2007-Oct-23 Tue
| 6.44
| 6.45
| 6.43
| 6.44
|
|
| 60.6
| 60.6
| 0.5 |
2007-Oct-22 Mon
| 6.44
| 6.44
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2007-Oct-19 Fri
| 6.45
| 6.45
| 6.44
| 6.45
| 101,724
| ###
| 68.5
| 68.5
| ### |
2007-Oct-18 Thu
| 6.46
| 6.46
| 6.44
| 6.45
|
|
| 32.6
| 32.6
| ### |
2007-Oct-17 Wed
| 6.44
| 6.46
| 6.44
| 6.46
|
|
| 72.6
| 72.6
| ### |
2007-Oct-16 Tue
| 6.43
| 6.43
| 6.41
| 6.43
| 39,122
| ###
| 66.6
| 66.6
| ### |
2007-Oct-15 Mon
| 6.43
| 6.44
| 6.41
| 6.43
| 70,754
| ###
| ###
| ###
| ### |
2007-Oct-12 Fri
| ###
| 6.44
| ###
| 6.43
|
|
| 72.6
| 72.6
| ### |
2007-Oct-11 Thu
| ###
| 6.46
| ###
| 6.42
| 189,379
| ###
| ###
| ###
| 0.5 |
2007-Oct-10 Wed
| 6.43
| 6.43
| ###
| ###
| 100,480
| 323,043
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| 6.44
| 6.44
| 6.42
| 6.44
|
|
| ###
| ###
| 0.5 |
2007-Oct-08 Mon
| 6.46
| 6.46
| 6.43
| 6.44
|
|
| 34.2
| 34.2
| 0.5 |
2007-Oct-05 Fri
| 6.44
| 6.49
| 6.44
| 6.47
|
|
| 67.0
| 67.0
| 0.5 |
2007-Oct-04 Thu
| ###
| 6.44
| ###
| 6.44
| 451,747
| 1,454,625
| 80.2
| 80.2
| 0.5 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
| 104,275
| 0
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
| 111,624
| 0
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
| 167,574
| 0
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
| 1,007,759
| 0
| 66.1
| 66.1
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
| 43,354
| 0
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
| 363,048
| 0
| 72.6
| 72.6
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
| 2,030,289
| 0
| 47.3
| 47.3
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
| 37,982
| 0
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
| 51,341
| 0
| 72.5
| 72.5
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| 6.27
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2007-Sep-10 Mon
| 6.29
| ###
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
| 47,381
| 0
| 25.9
| 25.9
| 0.0 |
2007-Sep-06 Thu
| 6.27
| ###
| 6.27
| ###
| 595,325
| 1,866,343
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| 6.26
| 6.27
| 138,454
| ###
| ###
| ###
| 0.4 |
2007-Sep-04 Tue
| 6.29
| ###
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| 6.26
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| 6.29
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| ###
| 6.4
| ###
| ###
| 321,886
| ###
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
| 1,254,722
| 0
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
| 238,284
| 0
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
| 196,386
| 0
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| 6.4
| ###
| ###
|
|
| 61.0
| 61.0
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
| 277,373
| 0
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| 6.29
| ###
| 213,225
| ###
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| 6.21
| 6.29
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2007-Aug-17 Fri
| 6.26
| ###
| ###
| 6.21
|
|
| 38.8
| 38.8
| ### |
2007-Aug-16 Thu
| 6.27
| ###
| 6
| 6.26
|
|
| 60.0
| 60.0
| 0.4 |
2007-Aug-15 Wed
| ###
| ###
| 6.29
| ###
| 869,721
| 2,735,272
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| 6.4
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2007-Aug-13 Mon
| 6.4
| 6.44
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2007-Aug-10 Fri
| 6.4
| 6.44
| 6.4
| 6.44
| 131,424
| 843,742
| 73.4
| 73.4
| 0.5 |
2007-Aug-09 Thu
| 6.45
| 6.45
| 6.4
| 6.43
|
|
| ###
| ###
| ### |
2007-Aug-08 Wed
| 6.45
| 6.48
| 6.4
| 6.41
|
|
| ###
| ###
| 0.5 |
2007-Aug-07 Tue
| ###
| 6.51
| ###
| 6.48
| 392,072
| ###
| ###
| ###
| 0.5 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
| 259,884
| 0
| 80.0
| 80.0
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
| 567,756
| 0
| 69.9
| 69.9
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
| 687,648
| 0
| 50.7
| 50.7
| 0.0 |
2007-Aug-01 Wed
| 6.51
| 6.54
| ###
| 6.4
|
|
| 57.9
| 57.9
| 0.5 |
2007-Jul-31 Tue
| ###
| ###
| ###
| 5.88
|
|
| 90.6
| 90.6
| 0.4 |
2007-Jul-30 Mon
| 5.55
| 5.7
| 5.48
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| 5.85
| 5.85
| ###
| 5.7
| 125,884
| ###
| ###
| ###
| 0.4 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
| 204,185
| 0
| 25.1
| 25.1
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 87,476
| 0
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
| 102,172
| 0
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 106,887
| 0
| 21.6
| 21.6
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2007-Jul-18 Wed
| 5.8
| ###
| 5.8
| 5.84
| 59,926
| 173,785
| 76.1
| 76.1
| 0.4 |
2007-Jul-17 Tue
| ###
| 6
| 5.81
| 5.85
|
|
| 16.1
| 16.1
| 0.4 |
2007-Jul-16 Mon
| ###
| ###
| 5.84
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| 5.85
| 5.87
| ###
| ###
| 83,986
| ###
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 5.86
| 5.87
| 5.81
| 5.84
| 41,025
| 239,586
| ###
| ###
| 0.4 |
2007-Jul-10 Tue
| ###
| ###
| 5.88
| ###
| 54,747
| 160,956
| 40.2
| 40.2
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| 5.89
| ###
| 46,443
| 136,774
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 5.88
| ###
| 5.85
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2007-Jul-05 Thu
| ###
| 5.8
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2007-Jul-04 Wed
| 5.8
| 5.87
| ###
| 5.75
|
|
| ###
| ###
| ### |
2007-Jul-03 Tue
| ###
| ###
| 5.8
| 5.85
| 861,055
| 2,497,059
| 15.0
| 15.0
| 0.4 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2007-Jun-29 Fri
| ###
| 6.2
| ###
| 6.2
| 61,473
| ###
| ###
| ###
| 0.4 |
2007-Jun-28 Thu
| 6
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| 5.76
| 5.84
|
|
| ###
| ###
| 0.4 |
2007-Jun-26 Tue
| ###
| 6.4
| ###
| 6.25
|
|
| 28.6
| 28.6
| ### |
2007-Jun-25 Mon
| 6.21
| ###
| 6.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| 5.87
| ###
| 286,056
| 839,574
| 89.8
| 89.8
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| 5.8
| ###
| 80,771
| ###
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 5.87
| 6
| 5.87
| ###
| 108,245
| ###
| 84.9
| 84.9
| 0.0 |
2007-Jun-18 Mon
| 5.85
| 5.85
| 5.75
| 5.85
|
|
| 67.5
| 67.5
| 0.4 |
2007-Jun-15 Fri
| ###
| ###
| 5.8
| 5.85
|
|
| 21.9
| 21.9
| 0.4 |
2007-Jun-14 Thu
| ###
| ###
| 5.85
| 5.89
|
|
| 37.3
| 37.3
| ### |
2007-Jun-13 Wed
| 5.48
| 5.84
| 5.42
| 5.8
|
|
| 95.6
| 95.6
| 0.4 |
2007-Jun-12 Tue
| 5.5
| 5.55
| 5.41
| 5.44
|
|
| ###
| ###
| 0.4 |
2007-Jun-08 Fri
| 5.48
| 5.49
| ###
| 5.42
|
|
| 26.9
| 26.9
| 0.4 |
2007-Jun-07 Thu
| 5.55
| 5.57
| 5.44
| 5.55
| 220,022
| 1,211,221
| ###
| ###
| ### |
2007-Jun-06 Wed
| 5.4
| 5.55
| ###
| 5.55
| 260,877
| ###
| 86.9
| 86.9
| ### |
2007-Jun-05 Tue
| ###
| 5.51
| ###
| ###
| 496,643
| 1,368,251
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-31 Thu
| 4.86
| ###
| 4.86
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2007-May-30 Wed
| ###
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2007-May-29 Tue
| 4.89
| ###
| 4.85
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2007-May-28 Mon
| ###
| ###
| 4.82
| ###
| 198,785
| 479,071
| 26.7
| 26.7
| 0.0 |
2007-May-25 Fri
| ###
| 5
| ###
| ###
| 235,553
| 588,882
| 77.9
| 77.9
| 0.0 |
2007-May-24 Thu
| 4.81
| ###
| 4.77
| ###
| 426,276
| ###
| 88.8
| 88.8
| 0.0 |
2007-May-23 Wed
| 4.7
| 4.82
| ###
| 4.81
|
|
| 84.0
| 84.0
| ### |
2007-May-22 Tue
| 4.56
| ###
| 4.56
| ###
| 349,646
| ###
| ###
| ###
| 0.0 |
2007-May-21 Mon
| 4.55
| 4.55
| 4.5
| 4.5
| 571,848
| ###
| ###
| ###
| ### |
2007-May-18 Fri
| 4.5
| 4.52
| 4.47
| 4.5
| 171,585
| 771,274
| 70.8
| 70.8
| ### |
2007-May-17 Thu
| 4.51
| 4.56
| 4.47
| 4.5
| 152,980
| ###
| 33.1
| 33.1
| ### |
2007-May-16 Wed
| 4.55
| 4.59
| 4.46
| 4.46
| 137,651
| 622,870
| 20.7
| 20.7
| 0.3 |
2007-May-15 Tue
| 4.54
| 4.59
| 4.5
| 4.59
| 70,929
| 322,372
| 79.7
| 79.7
| 0.3 |
2007-May-14 Mon
| 4.46
| 4.58
| 4.43
| 4.51
|
|
| 77.1
| 77.1
| 0.3 |
2007-May-11 Fri
| 4.5
| ###
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2007-May-10 Thu
| 4.54
| 4.57
| 4.47
| 4.48
| 254,058
| 1,148,342
| 22.1
| 22.1
| ### |
2007-May-09 Wed
| 4.58
| ###
| 4.5
| 4.55
| 147,971
| ###
| 30.1
| 30.1
| 0.3 |
2007-May-08 Tue
| 4.7
| 4.7
| 4.44
| 4.44
| 153,573
| 701,828
| ###
| ###
| 0.3 |
2007-May-07 Mon
| ###
| 4.7
| ###
| ###
| 32,770
| ###
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| 4.71
| 4.71
| ###
| ###
| 92,571
| ###
| 14.5
| 14.5
| 0.0 |
2007-May-02 Wed
| 4.7
| 4.72
| ###
| 4.7
|
|
| 62.0
| 62.0
| 0.3 |
2007-May-01 Tue
| 4.74
| 4.75
| ###
| 4.7
|
|
| 37.3
| 37.3
| 0.3 |
2007-Apr-30 Mon
| 4.74
| 4.8
| 4.71
| 4.74
|
|
| ###
| ###
| 0.3 |
2007-Apr-27 Fri
| 4.75
| 4.75
| 4.71
| 4.74
|
|
| ###
| ###
| 0.3 |
2007-Apr-26 Thu
| ###
| 4.76
| ###
| 4.75
|
|
| ###
| ###
| ### |
2007-Apr-24 Tue
| 4.72
| 4.74
| ###
| ###
| 69,652
| 165,075
| 31.0
| 31.0
| 0.0 |
2007-Apr-23 Mon
| 4.71
| 4.76
| 4.7
| 4.72
|
|
| ###
| ###
| 0.3 |
2007-Apr-20 Fri
| 4.76
| 4.77
| 4.71
| 4.74
| 67,251
| ###
| ###
| ###
| 0.3 |
2007-Apr-19 Thu
| 4.79
| 4.8
| 4.75
| 4.76
| 28,552
| ###
| 43.2
| 43.2
| ### |
2007-Apr-18 Wed
| 4.8
| 4.82
| 4.79
| 4.79
| 44,786
| ###
| ###
| ###
| 0.3 |
2007-Apr-17 Tue
| 4.84
| 4.85
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2007-Apr-16 Mon
| 4.82
| 4.85
| 4.8
| 4.84
| 25,128
| 121,242
| ###
| ###
| 0.3 |
2007-Apr-13 Fri
| 4.85
| 4.85
| 4.76
| 4.76
| 52,523
| 252,373
| 19.2
| 19.2
| ### |
2007-Apr-12 Thu
| 4.85
| 4.85
| 4.8
| 4.85
| 25,553
| ###
| ###
| ###
| ### |
2007-Apr-11 Wed
| 4.85
| 4.86
| 4.83
| 4.83
|
|
| 36.9
| 36.9
| 0.3 |
2007-Apr-10 Tue
| 4.85
| ###
| 4.84
| 4.85
| 84,178
| ###
| ###
| ###
| ### |
2007-Apr-05 Thu
| 4.88
| 4.88
| 4.84
| 4.85
|
|
| ###
| ###
| ### |
2007-Apr-04 Wed
| ###
| ###
| 4.85
| 4.86
|
|
| 27.7
| 27.7
| 0.3 |
2007-Apr-03 Tue
| ###
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| 4.88
| 4.88
| 77,258
| ###
| 24.6
| 24.6
| 0.3 |
2007-Mar-30 Fri
| ###
| ###
| 4.88
| ###
| 260,756
| 636,244
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| 4.82
| ###
| 4.82
| ###
| 146,885
| ###
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| 4.85
| 4.85
|
|
| 29.3
| 29.3
| ### |
2007-Mar-27 Tue
| 4.8
| ###
| 4.8
| ###
| 170,544
| ###
| 83.5
| 83.5
| 0.0 |
2007-Mar-26 Mon
| 4.8
| 4.82
| 4.73
| 4.75
| 404,941
| ###
| ###
| ###
| ### |
2007-Mar-23 Fri
| ###
| 4.8
| ###
| 4.72
| 557,623
| ###
| 71.3
| 71.3
| 0.3 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
| 341,955
| 0
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| 4.7
| ###
| ###
| 63,157
| ###
| 30.4
| 30.4
| 0.0 |
2007-Mar-20 Tue
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| 4.7
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| 4.7
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| 4.78
| 4.78
| ###
| 4.7
|
|
| 16.2
| 16.2
| 0.3 |
2007-Mar-14 Wed
| 4.8
| 4.8
| ###
| 4.78
| 983,624
| ###
| 40.1
| 40.1
| ### |
2007-Mar-13 Tue
| 4.8
| 4.84
| 4.77
| 4.8
|
|
| ###
| ###
| 0.3 |
2007-Mar-12 Mon
| 4.79
| 4.87
| 4.76
| 4.8
|
|
| 62.9
| 62.9
| 0.3 |
2007-Mar-09 Fri
| 4.79
| 4.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| 4.72
| 4.72
| 4.7
| 4.7
|
|
| 33.5
| 33.5
| 0.3 |
2007-Mar-07 Wed
| ###
| 4.8
| ###
| 4.8
| 111,381
| ###
| 82.1
| 82.1
| 0.3 |
2007-Mar-06 Tue
| ###
| 4.7
| ###
| 4.7
|
|
| 58.6
| 58.6
| 0.3 |
2007-Mar-05 Mon
| 4.77
| 4.77
| ###
| ###
| 235,259
| ###
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| 4.72
| 4.82
| ###
| 4.76
|
|
| ###
| ###
| ### |
2007-Mar-01 Thu
| 4.86
| ###
| 4.72
| 4.72
| 172,827
| 407,871
| 16.5
| 16.5
| 0.3 |
2007-Feb-28 Wed
| 4.8
| 4.81
| ###
| 4.81
| 233,040
| ###
| ###
| ###
| ### |
2007-Feb-27 Tue
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| 4.73
| ###
| 1,446,375
| 3,420,676
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
| 474,221
| 0
| 82.0
| 82.0
| 0.0 |
2007-Feb-20 Tue
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| 4.89
| ###
| 4.88
| ###
| 61,172
| 149,259
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| 4.76
| ###
| 4.74
| 4.88
|
|
| 86.5
| 86.5
| 0.3 |
2007-Feb-14 Wed
| 4.74
| 4.8
| 4.74
| 4.77
|
|
| ###
| ###
| ### |
2007-Feb-13 Tue
| 4.78
| 4.8
| 4.75
| 4.79
| 30,886
| 147,480
| ###
| ###
| 0.3 |
2007-Feb-12 Mon
| 4.85
| 4.85
| 4.73
| 4.75
|
|
| ###
| ###
| ### |
2007-Feb-09 Fri
| 4.75
| 4.85
| 4.74
| 4.85
|
|
| ###
| ###
| ### |
2007-Feb-08 Thu
| 4.74
| 4.75
| 4.73
| 4.75
|
|
| 67.0
| 67.0
| ### |
2007-Feb-07 Wed
| 4.74
| 4.75
| 4.73
| 4.74
| 121,429
| 575,573
| 71.3
| 71.3
| 0.3 |
2007-Feb-06 Tue
| 4.75
| 4.75
| 4.74
| 4.74
| 37,786
| ###
| 38.7
| 38.7
| 0.3 |
2007-Feb-05 Mon
| 4.75
| 4.78
| 4.73
| 4.74
|
|
| 41.2
| 41.2
| 0.3 |
2007-Feb-02 Fri
| 4.75
| 4.75
| 4.73
| 4.73
|
|
| ###
| ###
| 0.3 |
2007-Feb-01 Thu
| 4.84
| 4.84
| 4.73
| 4.73
| 204,427
| 978,183
| 17.9
| 17.9
| 0.3 |
2007-Jan-31 Wed
| 4.73
| 4.85
| 4.73
| 4.85
| 99,583
| ###
| ###
| ###
| ### |
2007-Jan-30 Tue
| 4.74
| 4.75
| ###
| 4.74
|
|
| 65.1
| 65.1
| 0.3 |
2007-Jan-29 Mon
| 4.74
| 4.79
| 4.71
| 4.75
| 98,257
| 466,720
| 72.3
| 72.3
| ### |
2007-Jan-25 Thu
| 4.75
| 4.86
| 4.73
| 4.75
|
|
| ###
| ###
| ### |
2007-Jan-24 Wed
| 4.76
| 4.86
| 4.73
| 4.73
|
|
| ###
| ###
| 0.3 |
2007-Jan-23 Tue
| 4.82
| 4.86
| 4.72
| 4.85
|
|
| ###
| ###
| ### |
2007-Jan-22 Mon
| 4.89
| ###
| 4.78
| 4.82
|
|
| 22.7
| 22.7
| 0.3 |
2007-Jan-19 Fri
| 4.87
| 4.89
| 4.79
| 4.88
|
|
| ###
| ###
| 0.3 |
2007-Jan-18 Thu
| ###
| ###
| 4.86
| 4.86
|
|
| 20.2
| 20.2
| 0.3 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
| 177,976
| 0
| 33.6
| 33.6
| 0.0 |
2007-Jan-16 Tue
| 4.88
| 4.88
| 4.83
| 4.85
| 71,159
| 345,476
| 27.7
| 27.7
| ### |
2007-Jan-15 Mon
| 5
| 5
| 4.84
| 4.87
|
|
| 12.7
| 12.7
| 0.3 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Jan-11 Thu
| 4.88
| ###
| 4.83
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| 4.88
|
|
| 95.1
| 95.1
| 0.3 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
| 193,050
| 0
| 30.4
| 30.4
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2007-Jan-05 Fri
| 4.71
| 4.71
| 4.47
| ###
| 118,658
| 544,640
| 15.7
| 15.7
| 0.0 |
2007-Jan-04 Thu
| ###
| 4.71
| ###
| 4.7
|
|
| 87.7
| 87.7
| 0.3 |
2007-Jan-03 Wed
| ###
| 4.7
| 4.58
| ###
| 107,820
| 500,284
| 71.0
| 71.0
| 0.0 |
2007-Jan-02 Tue
| 4.7
| 4.7
| ###
| ###
| 65,947
| 154,975
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
| 486,973
| 0
| 62.7
| 62.7
| 0.0 |
2006-Dec-28 Thu
| 4.7
| 4.7
| ###
| 4.7
| 23,786
| ###
| ###
| ###
| 0.3 |
2006-Dec-27 Wed
| ###
| 4.7
| ###
| ###
| 57,259
| 134,558
| 62.0
| 62.0
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
| 31,984
| 0
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| 4.75
| 4.75
| ###
| 4.7
|
|
| 28.3
| 28.3
| 0.3 |
2006-Dec-20 Wed
| 4.79
| 4.79
| 4.76
| 4.76
| 3,786
| 18,078
| ###
| ###
| ### |
2006-Dec-19 Tue
| 4.81
| ###
| 4.75
| 4.75
|
|
| 25.2
| 25.2
| ### |
2006-Dec-18 Mon
| 4.82
| 4.84
| 4.82
| 4.83
|
|
| ###
| ###
| 0.3 |
2006-Dec-15 Fri
| 4.81
| 4.83
| 4.8
| 4.81
| 27,373
| ###
| ###
| ###
| ### |
2006-Dec-14 Thu
| ###
| 4.8
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Dec-13 Wed
| ###
| ###
| 4.55
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| 4.58
| ###
| 6,820
| ###
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| 4.57
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| 4.59
| ###
| 31,726
| ###
| 71.2
| 71.2
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| 4.55
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Dec-06 Wed
| 4.7
| 4.73
| ###
| ###
| 20,155
| ###
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| 4.73
| ###
| 4.7
| 244,853
| 579,077
| ###
| ###
| 0.3 |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
| 50,882
| 0
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| 4.7
| 4.71
| ###
| 4.7
| 22,487
| 52,956
| 72.1
| 72.1
| 0.3 |
2006-Nov-30 Thu
| ###
| 4.73
| ###
| 4.73
| 34,649
| 81,944
| ###
| ###
| 0.3 |
2006-Nov-29 Wed
| 4.71
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| 4.75
| 4.75
| ###
| 4.7
|
|
| 29.0
| 29.0
| 0.3 |
2006-Nov-27 Mon
| 4.83
| 4.84
| ###
| 4.75
|
|
| ###
| ###
| ### |
2006-Nov-24 Fri
| 4.77
| 4.89
| 4.77
| 4.89
|
|
| ###
| ###
| ### |
2006-Nov-23 Thu
| 4.75
| 4.89
| 4.75
| 4.77
|
|
| ###
| ###
| ### |
2006-Nov-22 Wed
| 4.83
| 4.83
| 4.75
| 4.75
| 31,576
| 151,249
| 17.1
| 17.1
| ### |
2006-Nov-21 Tue
| ###
| 4.79
| ###
| 4.78
|
|
| 87.8
| 87.8
| ### |
2006-Nov-20 Mon
| 4.85
| 4.85
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| 4.86
| 4.86
| 50,279
| 122,177
| ###
| ###
| 0.3 |
2006-Nov-16 Thu
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| 5
| ###
| 93,342
| 233,355
| 33.5
| 33.5
| 0.0 |
2006-Nov-14 Tue
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2006-Nov-09 Thu
| ###
| 5.2
| ###
| 5.2
|
|
| 77.7
| 77.7
| ### |
2006-Nov-08 Wed
| ###
| 5.22
| ###
| 5.22
|
|
| 81.9
| 81.9
| 0.4 |
2006-Nov-07 Tue
| 5.26
| 5.26
| 5.2
| 5.23
|
|
| ###
| ###
| ### |
2006-Nov-06 Mon
| 5.25
| ###
| 5.25
| 5.26
| 65,688
| ###
| 64.8
| 64.8
| 0.4 |
2006-Nov-03 Fri
| ###
| ###
| 5.24
| 5.29
| 39,126
| ###
| 33.1
| 33.1
| 0.4 |
2006-Nov-02 Thu
| 5.26
| 5.29
| 5.24
| 5.29
| 29,752
| 156,644
| 69.1
| 69.1
| 0.4 |
2006-Nov-01 Wed
| 5.29
| 5.29
| 5.24
| 5.25
|
|
| ###
| ###
| 0.4 |
2006-Oct-31 Tue
| 5.25
| 5.25
| ###
| 5.23
| 51,758
| ###
| ###
| ###
| ### |
2006-Oct-30 Mon
| 5.2
| ###
| 5.2
| 5.23
|
|
| ###
| ###
| ### |
2006-Oct-27 Fri
| 5.22
| 5.22
| ###
| ###
| 13,923
| ###
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| 5.21
| 5.28
| 5.21
| 5.28
|
|
| 77.1
| 77.1
| 0.4 |
2006-Oct-25 Wed
| 5.2
| 5.23
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2006-Oct-24 Tue
| ###
| 5.24
| ###
| ###
| 49,550
| 129,821
| 37.9
| 37.9
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
| 17,655
| 0
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| 5.25
| 5.25
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2006-Oct-19 Thu
| 5.23
| 5.25
| 5.21
| 5.23
|
|
| 71.0
| 71.0
| ### |
2006-Oct-18 Wed
| 5.24
| 5.24
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2006-Oct-17 Tue
| ###
| ###
| ###
| 5.24
| 241,985
| 0
| ###
| ###
| 0.4 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
| 43,075
| 0
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
| 24,570
| 0
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
| 24,381
| 0
| 21.7
| 21.7
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
| 13,521
| 0
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
| 71,480
| 0
| 30.6
| 30.6
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
| 55,370
| 0
| 64.5
| 64.5
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
| 54,727
| 0
| ###
| ###
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2006-Oct-02 Mon
| 5.2
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2006-Sep-28 Thu
| 4.82
| ###
| 4.82
| ###
| 151,659
| ###
| 87.8
| 87.8
| 0.0 |
2006-Sep-27 Wed
| ###
| 4.8
| ###
| 4.8
| 92,373
| ###
| 82.1
| 82.1
| 0.3 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
| 45,754
| 0
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| 4.54
| ###
| 4.54
| ###
| 42,921
| ###
| 83.9
| 83.9
| 0.0 |
2006-Sep-22 Fri
| 4.57
| ###
| 4.54
| ###
| 117,551
| 266,840
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| 4.59
| ###
| 4.56
| ###
| 30,580
| 69,722
| 73.3
| 73.3
| 0.0 |
2006-Sep-19 Tue
| 4.57
| 4.59
| 4.57
| 4.59
|
|
| 75.5
| 75.5
| 0.3 |
2006-Sep-18 Mon
| 4.57
| 4.57
| 4.55
| 4.56
| 475,223
| ###
| 30.9
| 30.9
| 0.3 |
2006-Sep-15 Fri
| 4.54
| 4.57
| 4.53
| 4.57
| 101,979
| ###
| ###
| ###
| ### |
2006-Sep-14 Thu
| 4.51
| 4.55
| 4.5
| 4.55
| 127,145
| ###
| 70.1
| 70.1
| 0.3 |
2006-Sep-13 Wed
| 4.51
| 4.57
| 4.5
| 4.51
| 129,289
| 586,325
| ###
| ###
| 0.3 |
2006-Sep-12 Tue
| 4.55
| 4.55
| 4.46
| 4.46
| 264,749
| ###
| 30.3
| 30.3
| 0.3 |
2006-Sep-11 Mon
| ###
| ###
| 4.55
| 4.55
| 177,485
| 403,778
| ###
| ###
| 0.3 |
2006-Sep-08 Fri
| ###
| ###
| 4.45
| ###
| 39,829
| ###
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| 4.57
| 4.59
| 126,076
| 288,083
| 20.7
| 20.7
| 0.3 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
| 33,356
| 0
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| 4.57
| ###
| 4.57
| ###
| 151,384
| ###
| 84.0
| 84.0
| 0.0 |
2006-Sep-04 Mon
| 4.5
| 4.56
| 4.5
| 4.56
|
|
| ###
| ###
| 0.3 |
2006-Sep-01 Fri
| 4.54
| ###
| 4.54
| 4.55
|
|
| 70.0
| 70.0
| 0.3 |
2006-Aug-31 Thu
| 4.5
| 4.56
| 4.47
| 4.53
|
|
| 67.8
| 67.8
| ### |
2006-Aug-30 Wed
| 4.5
| 4.5
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
2006-Aug-29 Tue
| 4.5
| 4.5
| 4.47
| 4.49
| 23,225
| ###
| ###
| ###
| ### |
2006-Aug-28 Mon
| 4.5
| 4.51
| 4.46
| 4.5
|
|
| 73.1
| 73.1
| ### |
2006-Aug-25 Fri
| 4.52
| 4.55
| 4.46
| 4.5
|
|
| 25.1
| 25.1
| ### |
2006-Aug-24 Thu
| ###
| ###
| 4.51
| 4.58
| 282,183
| 636,322
| ###
| ###
| 0.3 |
2006-Aug-23 Wed
| ###
| ###
| 4.57
| 4.57
| 107,221
| ###
| 23.8
| 23.8
| ### |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2006-Aug-21 Mon
| 4.51
| 4.58
| 4.51
| 4.58
|
|
| ###
| ###
| 0.3 |
2006-Aug-18 Fri
| 4.47
| 4.51
| 4.45
| 4.51
| 102,886
| 460,929
| ###
| ###
| 0.3 |
2006-Aug-17 Thu
| 4.49
| 4.49
| 4.47
| 4.47
| 5,776
| 25,876
| 23.4
| 23.4
| ### |
2006-Aug-16 Wed
| 4.45
| 4.49
| 4.45
| 4.48
| 2,326
| ###
| ###
| ###
| ### |
2006-Aug-15 Tue
| 4.42
| 4.45
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2006-Aug-14 Mon
| 4.42
| 4.48
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2006-Aug-11 Fri
| 4.49
| 4.49
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2006-Aug-10 Thu
| 4.49
| 4.5
| 4.49
| 4.49
|
|
| 68.7
| 68.7
| ### |
2006-Aug-09 Wed
| 4.51
| 4.51
| 4.47
| 4.5
| 62,240
| 279,457
| 37.5
| 37.5
| ### |
2006-Aug-08 Tue
| 4.44
| 4.5
| 4.41
| 4.5
| 97,645
| ###
| ###
| ###
| ### |
2006-Aug-07 Mon
| 4.48
| 4.48
| 4.44
| 4.44
| 19,350
| ###
| 26.8
| 26.8
| 0.3 |
2006-Aug-04 Fri
| 4.54
| 4.54
| 4.47
| 4.5
|
|
| 29.3
| 29.3
| ### |
2006-Aug-03 Thu
| 4.48
| 4.54
| 4.48
| 4.54
| 63,050
| 284,355
| ###
| ###
| 0.3 |
2006-Aug-02 Wed
| 4.47
| 4.47
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2006-Aug-01 Tue
| 4.51
| 4.51
| 4.45
| 4.5
| 86,450
| ###
| 36.9
| 36.9
| ### |
2006-Jul-31 Mon
| 4.59
| 4.59
| 4.4
| 4.58
| 60,784
| 273,224
| ###
| ###
| 0.3 |
2006-Jul-28 Fri
| ###
| 4.52
| ###
| 4.5
| 105,144
| 237,625
| ###
| ###
| ### |
2006-Jul-27 Thu
| 4.4
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| 4.45
| 4.45
| 4.42
| 4.42
|
|
| 38.6
| 38.6
| 0.3 |
2006-Jul-25 Tue
| 4.46
| 4.47
| 4.46
| 4.46
|
|
| 70.2
| 70.2
| 0.3 |
2006-Jul-24 Mon
| 4.5
| 4.55
| 4.46
| 4.46
|
|
| 31.6
| 31.6
| 0.3 |
2006-Jul-21 Fri
| 4.4
| 4.52
| ###
| 4.51
| 270,342
| 610,972
| 88.0
| 88.0
| 0.3 |
2006-Jul-20 Thu
| 4.45
| 4.45
| ###
| 4.4
|
|
| 25.2
| 25.2
| 0.3 |
2006-Jul-19 Wed
| 4.42
| 4.5
| ###
| ###
| 118,283
| ###
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| 4.24
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2006-Jul-17 Mon
| 4.21
| 4.24
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2006-Jul-14 Fri
| ###
| 4.21
| ###
| 4.21
| 56,277
| ###
| ###
| ###
| ### |
2006-Jul-13 Thu
| 4.23
| 4.23
| ###
| 4.21
|
|
| ###
| ###
| ### |
2006-Jul-12 Wed
| 4.23
| 4.23
| 4.22
| 4.23
|
|
| ###
| ###
| 0.3 |
2006-Jul-11 Tue
| 4.29
| 4.29
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2006-Jul-10 Mon
| ###
| ###
| 4.29
| 4.29
|
|
| ###
| ###
| ### |
2006-Jul-07 Fri
| ###
| ###
| 4.28
| ###
| 122,986
| ###
| 63.6
| 63.6
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2006-Jul-05 Wed
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| 4.2
| 4.24
| 4.2
| 4.22
|
|
| 71.4
| 71.4
| ### |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| 4.28
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2006-Jun-28 Wed
| ###
| 4.25
| ###
| 4.25
| 64,420
| ###
| 79.7
| 79.7
| ### |
2006-Jun-27 Tue
| ###
| 4.2
| ###
| ###
| 120,587
| ###
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| 4
| ###
| 242,980
| ###
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| 4
| ###
| 81,971
| 163,942
| 25.1
| 25.1
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| 4
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
| 80,053
| 0
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| 4.21
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| 4
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| 3.71
| ###
| 363,181
| ###
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| 4.2
| 4.2
| ###
| ###
| 344,454
| 723,353
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| 4.25
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
| 149,281
| 0
| 53.7
| 53.7
| 0.0 |
2006-Jun-07 Wed
| 4.4
| 4.4
| 4.26
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2006-Jun-06 Tue
| 4.47
| 4.47
| ###
| 4.4
| 142,721
| 318,981
| ###
| ###
| 0.3 |
2006-Jun-05 Mon
| 4.49
| 4.51
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
2006-Jun-02 Fri
| 4.48
| 4.5
| 4.46
| 4.49
|
|
| ###
| ###
| ### |
2006-Jun-01 Thu
| 4.47
| 4.48
| 4.46
| 4.47
| 16,940
| 75,721
| 68.1
| 68.1
| ### |
2006-May-31 Wed
| 4.57
| 4.57
| 4.46
| 4.46
| 70,678
| ###
| 15.5
| 15.5
| 0.3 |
2006-May-30 Tue
| 4.47
| 4.59
| 4.47
| 4.59
|
|
| ###
| ###
| 0.3 |
2006-May-29 Mon
| 4.46
| 4.5
| 4.46
| 4.47
| 239,420
| ###
| 66.7
| 66.7
| ### |
2006-May-26 Fri
| 4.41
| 4.46
| 4.41
| 4.46
|
|
| ###
| ###
| 0.3 |
2006-May-25 Thu
| 4.47
| 4.48
| 4.4
| 4.41
|
|
| 27.8
| 27.8
| ### |
2006-May-24 Wed
| 4.5
| 4.51
| 4.47
| 4.47
| 20,655
| 92,740
| ###
| ###
| ### |
2006-May-23 Tue
| 4.45
| 4.46
| 4.43
| 4.46
|
|
| ###
| ###
| 0.3 |
2006-May-22 Mon
| 4.52
| 4.52
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2006-May-19 Fri
| 4.46
| 4.52
| 4.45
| 4.51
|
|
| 74.4
| 74.4
| 0.3 |
2006-May-18 Thu
| 4.42
| 4.49
| ###
| 4.49
| 179,922
| 403,924
| 86.6
| 86.6
| ### |
2006-May-17 Wed
| ###
| 4.59
| ###
| 4.55
|
|
| ###
| ###
| 0.3 |
2006-May-16 Tue
| 4.45
| 4.45
| ###
| 4.4
| 679,441
| 1,511,756
| 37.3
| 37.3
| 0.3 |
2006-May-15 Mon
| 4.5
| 4.5
| 4.42
| 4.46
|
|
| ###
| ###
| 0.3 |
2006-May-12 Fri
| 4.58
| ###
| 4.51
| 4.51
| 105,540
| ###
| ###
| ###
| 0.3 |
2006-May-11 Thu
| ###
| ###
| 4.56
| 4.58
| 141,585
| ###
| 28.3
| 28.3
| 0.3 |
2006-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
| 98,476
| 0
| 69.0
| 69.0
| 0.0 |
2006-May-08 Mon
| 4.71
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-05 Fri
| ###
| 4.83
| 4.5
| 4.73
| 87,474
| ###
| 82.4
| 82.4
| 0.3 |
2006-May-04 Thu
| 4.73
| 4.73
| 4.58
| ###
| 164,656
| 766,473
| 18.4
| 18.4
| 0.0 |
2006-May-03 Wed
| 4.85
| 4.85
| 4.75
| 4.75
| 40,652
| 195,129
| 17.0
| 17.0
| ### |
2006-May-02 Tue
| 4.8
| ###
| 4.8
| 4.88
|
|
| ###
| ###
| 0.3 |
2006-May-01 Mon
| ###
| ###
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Apr-28 Fri
| 5
| 5
| 4.88
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| 5
| 96,053
| 0
| ###
| ###
| 0.4 |
2006-Apr-26 Wed
| ###
| ###
| 5
| 5
| 133,429
| 333,572
| 27.1
| 27.1
| 0.4 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2006-Apr-21 Fri
| 4.79
| ###
| 4.79
| 4.88
|
|
| 82.0
| 82.0
| 0.3 |
2006-Apr-20 Thu
| ###
| 4.79
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 4.59
| 4.59
| 4.5
| 4.55
|
|
| 26.0
| 26.0
| 0.3 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2006-Apr-11 Tue
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 4.75
| 4.75
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2006-Apr-07 Fri
| ###
| 4.75
| ###
| 4.75
|
|
| 85.0
| 85.0
| ### |
2006-Apr-06 Thu
| 4.75
| 4.77
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| 4.4
| 4.74
|
|
| 7.8
| 7.8
| 0.3 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
| 148,343
| 0
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| 5
| 5
|
|
| 17.3
| 17.3
| 0.4 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
| 64,622
| 0
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
| 141,223
| 0
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2006-Mar-21 Tue
| 5
| ###
| ###
| ###
| 253,428
| 0
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| 4.7
| 5
| 4.7
| 5
| 288,871
| 1,401,024
| ###
| ###
| 0.4 |
2006-Mar-17 Fri
| ###
| ###
| 4.57
| 4.57
|
|
| ###
| ###
| ### |
2006-Mar-16 Thu
| 4.5
| ###
| 4.48
| 4.57
| 234,182
| ###
| ###
| ###
| ### |
2006-Mar-15 Wed
| 4.42
| 4.47
| ###
| 4.46
| 137,650
| 307,647
| 76.2
| 76.2
| 0.3 |
2006-Mar-14 Tue
| ###
| 4.44
| ###
| ###
| 106,473
| 236,370
| 72.6
| 72.6
| 0.0 |
2006-Mar-13 Mon
| 4.25
| ###
| 4.25
| ###
| 46,575
| 98,971
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 4.2
| 4.25
| ###
| 4.25
| 81,572
| 173,340
| ###
| ###
| ### |
2006-Mar-09 Thu
| 4.22
| 4.22
| 4.2
| 4.21
|
|
| ###
| ###
| ### |
2006-Mar-08 Wed
| ###
| ###
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2006-Mar-07 Tue
| 4.4
| 4.43
| ###
| 4.4
|
|
| 68.1
| 68.1
| 0.3 |
2006-Mar-06 Mon
| 4.41
| 4.43
| ###
| 4.4
| 154,541
| ###
| 34.6
| 34.6
| 0.3 |
2006-Mar-03 Fri
| 4.46
| 4.54
| 4.4
| 4.47
| 45,981
| ###
| 65.6
| 65.6
| ### |
2006-Mar-02 Thu
| 4.5
| ###
| 4.47
| 4.54
|
|
| ###
| ###
| 0.3 |
2006-Mar-01 Wed
| 4.42
| 4.5
| 4.42
| 4.5
| 108,340
| ###
| 84.7
| 84.7
| ### |
2006-Feb-28 Tue
| 4.48
| 4.5
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2006-Feb-27 Mon
| 4.48
| 4.48
| 4.45
| 4.48
| 69,351
| 309,652
| 65.1
| 65.1
| ### |
2006-Feb-24 Fri
| 4.48
| 4.5
| 4.43
| 4.48
|
|
| 64.7
| 64.7
| ### |
2006-Feb-23 Thu
| 4.51
| 4.51
| 4.47
| 4.5
|
|
| 30.6
| 30.6
| ### |
2006-Feb-22 Wed
| 4.59
| ###
| 4.5
| 4.51
| 102,047
| ###
| ###
| ###
| 0.3 |
2006-Feb-21 Tue
| ###
| ###
| 4.53
| 4.58
|
|
| 15.6
| 15.6
| 0.3 |
2006-Feb-20 Mon
| 4.52
| 4.7
| 4.52
| ###
| 186,083
| 857,842
| 90.4
| 90.4
| 0.0 |
2006-Feb-17 Fri
| 4.42
| 4.52
| 4.4
| 4.48
| 170,283
| ###
| 80.8
| 80.8
| ### |
2006-Feb-16 Thu
| 4.4
| 4.41
| ###
| 4.4
| 258,186
| ###
| ###
| ###
| 0.3 |
2006-Feb-15 Wed
| 4.4
| 4.47
| 4.4
| 4.4
| 248,440
| ###
| 74.1
| 74.1
| 0.3 |
2006-Feb-14 Tue
| ###
| 4.42
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2006-Feb-13 Mon
| 4.42
| 4.42
| ###
| ###
| 153,323
| 338,843
| 26.4
| 26.4
| 0.0 |
2006-Feb-10 Fri
| ###
| 4.42
| ###
| 4.42
| 141,450
| ###
| ###
| ###
| 0.3 |
2006-Feb-09 Thu
| 4.45
| 4.45
| ###
| ###
| 75,051
| 166,988
| 11.1
| 11.1
| 0.0 |
2006-Feb-08 Wed
| 4.48
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 4.29
| 4.48
| 4.29
| 4.48
|
|
| 91.9
| 91.9
| ### |
2006-Feb-06 Mon
| 4.21
| 4.25
| ###
| 4.25
| 204,728
| 435,047
| ###
| ###
| ### |
2006-Feb-03 Fri
| 4.24
| 4.24
| ###
| ###
| 139,477
| ###
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| 4.26
| 4.27
| 54,972
| ###
| ###
| ###
| ### |
2006-Feb-01 Wed
| 4.4
| 4.4
| 4.25
| 4.29
|
|
| ###
| ###
| ### |
2006-Jan-31 Tue
| 4.54
| 4.54
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2006-Jan-30 Mon
| 4.43
| 4.55
| 4.43
| 4.5
| 166,077
| 745,685
| 83.6
| 83.6
| ### |
2006-Jan-27 Fri
| 4.4
| 4.45
| 4.4
| 4.42
| 72,275
| ###
| 69.0
| 69.0
| 0.3 |
2006-Jan-25 Wed
| 4.42
| 4.42
| ###
| ###
| 67,450
| ###
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 4.29
| 4.44
| 4.29
| 4.4
| 131,942
| 575,926
| ###
| ###
| 0.3 |
2006-Jan-23 Mon
| ###
| ###
| ###
| 4.25
| 161,183
| 0
| ###
| ###
| ### |
2006-Jan-20 Fri
| ###
| 4.28
| ###
| ###
| 81,046
| ###
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
| 113,283
| 0
| 79.3
| 79.3
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
| 113,958
| 0
| 49.4
| 49.4
| 0.0 |
2006-Jan-17 Tue
| 3.84
| 4
| 3.81
| 4
|
|
| 92.0
| 92.0
| 0.3 |
2006-Jan-16 Mon
| 3.82
| ###
| 3.8
| 3.84
|
|
| 73.7
| 73.7
| 0.3 |
2006-Jan-13 Fri
| 3.75
| 3.8
| 3.72
| 3.8
|
|
| ###
| ###
| ### |
2006-Jan-12 Thu
| 3.86
| 3.87
| 3.82
| 3.82
|
|
| 23.3
| 23.3
| 0.3 |
2006-Jan-11 Wed
| 3.86
| ###
| 3.86
| 3.86
| 40,684
| 78,520
| ###
| ###
| 0.3 |
2006-Jan-10 Tue
| 3.88
| ###
| 3.88
| ###
| 21,950
| 42,583
| 77.4
| 77.4
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| 3.85
| 3.89
|
|
| ###
| ###
| 0.3 |
2006-Jan-06 Fri
| 3.72
| ###
| 3.72
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2006-Jan-05 Thu
| 3.8
| 3.85
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2006-Jan-04 Wed
| ###
| ###
| 3.8
| 3.8
| 147,181
| 279,643
| 9.9
| 9.9
| ### |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
| 59,223
| 0
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
| 40,121
| 0
| 19.8
| 19.8
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
| 40,121
| 0
| 19.8
| 19.8
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| 4
| 71,440
| 0
| ###
| ###
| 0.3 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
| 60,927
| 0
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
| 15,280
| 0
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| 3.87
| ###
| 63,182
| 122,257
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| 3.73
| ###
| 3.7
| 3.88
| 155,827
| 288,279
| ###
| ###
| 0.3 |
2005-Dec-09 Fri
| 3.7
| 3.73
| 3.7
| 3.73
|
|
| 75.9
| 75.9
| ### |
2005-Dec-08 Thu
| 3.71
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2005-Dec-07 Wed
| ###
| 3.73
| ###
| 3.7
| 49,459
| 92,241
| ###
| ###
| 0.3 |
2005-Dec-06 Tue
| 3.7
| 3.7
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2005-Dec-05 Mon
| 3.76
| 3.77
| 3.7
| 3.73
|
|
| 27.5
| 27.5
| ### |
2005-Dec-02 Fri
| ###
| 3.76
| ###
| 3.76
|
|
| 84.8
| 84.8
| 0.3 |
2005-Dec-01 Thu
| 3.7
| 3.7
| ###
| 3.7
|
|
| 76.4
| 76.4
| 0.3 |
2005-Nov-30 Wed
| 3.74
| 3.74
| 3.7
| 3.7
| 57,789
| 214,975
| ###
| ###
| 0.3 |
2005-Nov-29 Tue
| 3.78
| 3.78
| 3.72
| 3.74
|
|
| 29.0
| 29.0
| 0.3 |
2005-Nov-28 Mon
| ###
| 3.76
| ###
| 3.76
| 54,881
| 103,176
| ###
| ###
| 0.3 |
2005-Nov-25 Fri
| ###
| 3.7
| ###
| ###
| 55,370
| ###
| 22.9
| 22.9
| 0.0 |
2005-Nov-24 Thu
| 3.56
| ###
| 3.56
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2005-Nov-23 Wed
| 3.55
| 3.58
| 3.55
| 3.56
| 91,026
| ###
| ###
| ###
| 0.3 |
2005-Nov-22 Tue
| 3.58
| 3.58
| 3.51
| 3.54
| 162,984
| 577,778
| ###
| ###
| 0.3 |
2005-Nov-21 Mon
| 3.46
| ###
| 3.46
| 3.55
| 127,350
| ###
| ###
| ###
| ### |
2005-Nov-18 Fri
| 3.4
| 3.42
| 3.4
| 3.41
| 67,526
| ###
| ###
| ###
| ### |
2005-Nov-17 Thu
| 3.42
| 3.48
| ###
| 3.4
| 82,322
| 143,240
| ###
| ###
| 0.2 |
2005-Nov-16 Wed
| 3.5
| 3.5
| ###
| 3.44
| 62,953
| ###
| ###
| ###
| 0.2 |
2005-Nov-15 Tue
| 3.55
| 3.55
| 3.5
| 3.5
| 54,122
| 190,780
| 20.4
| 20.4
| 0.3 |
2005-Nov-14 Mon
| 3.55
| ###
| 3.52
| 3.52
| 76,345
| ###
| ###
| ###
| ### |
2005-Nov-11 Fri
| 3.5
| 3.55
| 3.47
| 3.55
| 137,987
| ###
| 82.8
| 82.8
| ### |
2005-Nov-10 Thu
| 3.54
| 3.54
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2005-Nov-09 Wed
| ###
| 3.7
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2005-Nov-08 Tue
| ###
| ###
| 3.59
| ###
| 205,940
| ###
| 70.6
| 70.6
| 0.0 |
2005-Nov-07 Mon
| 3.56
| ###
| 3.56
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2005-Nov-04 Fri
| 3.55
| 3.58
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2005-Nov-03 Thu
| 3.5
| 3.54
| 3.44
| 3.53
| 245,570
| ###
| 72.9
| 72.9
| 0.3 |
2005-Nov-02 Wed
| ###
| 3.59
| ###
| 3.5
| 322,444
| 578,786
| 95.6
| 95.6
| 0.3 |
2005-Nov-01 Tue
| ###
| ###
| 3.26
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2005-Oct-31 Mon
| 3.25
| ###
| 3.25
| ###
| 27,784
| 45,149
| 77.6
| 77.6
| 0.0 |
2005-Oct-28 Fri
| 3.25
| 3.25
| 3.21
| 3.25
| 66,648
| 215,273
| 72.4
| 72.4
| 0.2 |
2005-Oct-27 Thu
| 3.23
| 3.28
| 3.23
| 3.24
| 35,251
| 114,742
| 74.2
| 74.2
| ### |
2005-Oct-26 Wed
| 3.25
| 3.26
| 3.2
| 3.2
| 107,528
| ###
| ###
| ###
| 0.2 |
2005-Oct-25 Tue
| 3.24
| 3.25
| ###
| 3.25
| 116,253
| ###
| 70.8
| 70.8
| 0.2 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 36,983
| 0
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2005-Oct-19 Wed
| 3.24
| 3.28
| ###
| ###
| 146,354
| 240,020
| 18.6
| 18.6
| 0.0 |
2005-Oct-18 Tue
| ###
| 3.25
| ###
| 3.25
| 118,047
| 191,826
| ###
| ###
| 0.2 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
| 125,240
| 0
| 36.1
| 36.1
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
| 127,088
| 0
| 70.9
| 70.9
| 0.0 |
2005-Oct-12 Wed
| ###
| 3.24
| ###
| 3.2
| 204,320
| ###
| 92.5
| 92.5
| 0.2 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
| 53,246
| 0
| 85.0
| 85.0
| 0.0 |
2005-Oct-10 Mon
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Oct-07 Fri
| 2.89
| ###
| 2.87
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| 2.86
| 2.89
|
|
| ###
| ###
| ### |
2005-Oct-05 Wed
| ###
| 3
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2005-Oct-04 Tue
| 3
| ###
| ###
| 3
|
|
| 71.7
| 71.7
| 0.2 |
2005-Oct-03 Mon
| ###
| ###
| ###
| 3
| 50,622
| 0
| ###
| ###
| 0.2 |
2005-Sep-30 Fri
| ###
| ###
| 3
| 3
| 48,755
| ###
| ###
| ###
| 0.2 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2005-Sep-27 Tue
| 3
| ###
| ###
| 3
| 221,350
| 0
| 70.7
| 70.7
| 0.2 |
2005-Sep-26 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Sep-23 Fri
| 3
| ###
| ###
| ###
| 193,257
| 0
| 21.5
| 21.5
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| 3
|
|
| 81.0
| 81.0
| 0.2 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
| 83,370
| 0
| 65.6
| 65.6
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
| 34,985
| 0
| 32.4
| 32.4
| 0.0 |
2005-Sep-16 Fri
| 3.23
| 3.23
| ###
| ###
| 41,044
| 66,286
| 14.8
| 14.8
| 0.0 |
2005-Sep-15 Thu
| 3.23
| 3.24
| 3.21
| 3.24
|
|
| 67.8
| 67.8
| ### |
2005-Sep-14 Wed
| ###
| ###
| 3.21
| 3.21
|
|
| 13.2
| 13.2
| ### |
2005-Sep-13 Tue
| ###
| ###
| 3.28
| ###
| 108,320
| 177,644
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| 3.25
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| 3.25
| ###
| 48,683
| ###
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| 3.27
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Sep-07 Wed
| 3.24
| ###
| 3.2
| ###
| 311,645
| ###
| 83.5
| 83.5
| 0.0 |
2005-Sep-06 Tue
| ###
| 3.23
| ###
| 3.2
|
|
| 87.0
| 87.0
| 0.2 |
2005-Sep-05 Mon
| 3.23
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| 3.27
| ###
| 3.23
| 385,479
| 630,258
| 77.5
| 77.5
| ### |
2005-Sep-01 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
| 20,240
| 0
| 76.8
| 76.8
| 0.0 |
2005-Aug-30 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| 3
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 2.85
| 3
| 2.85
| 3
| 710,973
| ###
| ###
| ###
| 0.2 |
2005-Aug-15 Mon
| 2.8
| 2.86
| 2.8
| 2.85
|
|
| 82.8
| 82.8
| ### |
2005-Aug-12 Fri
| 2.85
| 2.85
| 2.78
| 2.8
| 278,483
| 783,929
| ###
| ###
| 0.2 |
2005-Aug-11 Thu
| 2.85
| 2.86
| 2.85
| 2.85
|
|
| 62.9
| 62.9
| ### |
2005-Aug-10 Wed
| 2.85
| 2.85
| 2.84
| 2.85
|
|
| 68.3
| 68.3
| ### |
2005-Aug-09 Tue
| 2.87
| 2.89
| 2.85
| 2.85
| 144,654
| 415,156
| ###
| ###
| ### |
2005-Aug-08 Mon
| 2.86
| ###
| 2.83
| 2.85
| 436,758
| ###
| ###
| ###
| ### |
2005-Aug-05 Fri
| 2.76
| 2.88
| 2.76
| 2.85
| 652,989
| 1,841,428
| ###
| ###
| ### |
2005-Aug-04 Thu
| 2.76
| 2.76
| 2.74
| 2.74
|
|
| 28.9
| 28.9
| 0.2 |
2005-Aug-03 Wed
| 2.75
| 2.8
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2005-Aug-02 Tue
| 2.75
| 2.75
| 2.74
| 2.74
|
|
| 29.3
| 29.3
| 0.2 |
2005-Aug-01 Mon
| 2.8
| 2.8
| 2.73
| 2.75
| 471,525
| ###
| 16.5
| 16.5
| ### |
2005-Jul-29 Fri
| 2.74
| 2.8
| 2.74
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Jul-28 Thu
| 2.73
| 2.74
| 2.7
| 2.74
| 95,182
| ###
| ###
| ###
| 0.2 |
2005-Jul-27 Wed
| 2.72
| 2.75
| 2.7
| 2.73
| 32,422
| 88,349
| 70.9
| 70.9
| ### |
2005-Jul-26 Tue
| 2.73
| 2.74
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2005-Jul-25 Mon
| 2.74
| 2.74
| 2.72
| 2.72
|
|
| 24.0
| 24.0
| 0.2 |
2005-Jul-22 Fri
| 2.73
| 2.75
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2005-Jul-21 Thu
| ###
| 2.75
| ###
| 2.71
|
|
| ###
| ###
| ### |
2005-Jul-20 Wed
| 2.72
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| 2.7
| 2.72
| 2.7
| 2.7
| 52,785
| 143,047
| ###
| ###
| 0.2 |
2005-Jul-18 Mon
| 2.75
| 2.75
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2005-Jul-15 Fri
| 2.76
| 2.79
| 2.73
| 2.75
| 118,186
| ###
| 31.8
| 31.8
| ### |
2005-Jul-14 Thu
| 2.75
| 2.76
| 2.73
| 2.75
|
|
| 67.1
| 67.1
| ### |
2005-Jul-13 Wed
| 2.73
| 2.79
| 2.73
| 2.75
| 76,177
| 210,248
| ###
| ###
| ### |
2005-Jul-12 Tue
| 2.73
| 2.74
| 2.72
| 2.73
|
|
| 71.8
| 71.8
| ### |
2005-Jul-11 Mon
| ###
| 2.75
| ###
| 2.73
|
|
| 87.0
| 87.0
| ### |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| 2.55
| ###
| 2.55
| ###
| 1,376,222
| 1,754,683
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| 2.55
| ###
| 2.54
| 2.58
|
|
| ###
| ###
| 0.2 |
2005-Jul-05 Tue
| ###
| ###
| 2.55
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| 2.55
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2005-Jul-01 Fri
| 2.59
| ###
| 2.53
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2005-Jun-30 Thu
| 2.46
| 2.54
| 2.46
| 2.54
| 81,541
| 203,852
| 82.7
| 82.7
| ### |
2005-Jun-29 Wed
| 2.48
| 2.5
| 2.42
| 2.47
|
|
| ###
| ###
| ### |
2005-Jun-28 Tue
| 2.43
| 2.5
| 2.43
| 2.5
| 36,789
| 90,684
| ###
| ###
| 0.2 |
2005-Jun-27 Mon
| 2.42
| 2.45
| 2.41
| 2.45
|
|
| 80.6
| 80.6
| 0.2 |
2005-Jun-24 Fri
| 2.48
| 2.48
| 2.43
| 2.48
|
|
| ###
| ###
| 0.2 |
2005-Jun-23 Thu
| 2.45
| 2.49
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2005-Jun-22 Wed
| 2.46
| 2.48
| 2.45
| 2.45
| 73,475
| ###
| 35.4
| 35.4
| 0.2 |
2005-Jun-21 Tue
| 2.5
| 2.52
| 2.45
| 2.48
|
|
| 31.6
| 31.6
| 0.2 |
2005-Jun-20 Mon
| 2.45
| 2.5
| 2.42
| 2.5
| 102,341
| 251,758
| ###
| ###
| 0.2 |
2005-Jun-17 Fri
| 2.4
| 2.46
| 2.4
| 2.46
|
|
| 84.0
| 84.0
| 0.2 |
2005-Jun-16 Thu
| 2.4
| 2.45
| ###
| 2.4
| 182,670
| 223,770
| 69.6
| 69.6
| ### |
2005-Jun-15 Wed
| 2.52
| 2.52
| ###
| ###
| 461,354
| ###
| 5.0
| 5.0
| 0.0 |
2005-Jun-14 Tue
| 2.5
| 2.55
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-Jun-10 Fri
| 2.54
| 2.54
| 2.5
| 2.5
| 122,452
| 308,579
| 18.5
| 18.5
| 0.2 |
2005-Jun-09 Thu
| 2.54
| ###
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-Jun-08 Wed
| 2.56
| 2.56
| 2.5
| 2.56
| 25,780
| 65,223
| 67.2
| 67.2
| 0.2 |
2005-Jun-07 Tue
| 2.56
| 2.56
| 2.56
| 2.56
|
|
| 71.5
| 71.5
| 0.2 |
2005-Jun-06 Mon
| 2.57
| ###
| 2.53
| 2.57
|
|
| ###
| ###
| ### |
2005-Jun-03 Fri
| ###
| ###
| 2.57
| 2.57
| 22,883
| ###
| ###
| ###
| ### |
2005-Jun-02 Thu
| 2.59
| ###
| 2.55
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2005-Jun-01 Wed
| 2.58
| 2.58
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2005-May-31 Tue
| 2.53
| 2.55
| 2.47
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-May-30 Mon
| 2.49
| 2.53
| 2.45
| 2.53
|
|
| 82.7
| 82.7
| ### |
2005-May-27 Fri
| 2.49
| 2.52
| 2.45
| 2.52
| 102,123
| 253,775
| 78.6
| 78.6
| ### |
2005-May-26 Thu
| 2.44
| 2.5
| ###
| 2.45
|
|
| 72.0
| 72.0
| 0.2 |
2005-May-25 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2005-May-24 Tue
| ###
| 2.44
| ###
| 2.4
|
|
| 89.6
| 89.6
| ### |
2005-May-23 Mon
| 2.4
| 2.4
| ###
| ###
| 61,082
| ###
| 13.2
| 13.2
| 0.0 |
2005-May-20 Fri
| 2.5
| 2.5
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2005-May-19 Thu
| 2.49
| 2.57
| 2.49
| 2.56
|
|
| ###
| ###
| 0.2 |
2005-May-18 Wed
| 2.45
| 2.49
| 2.4
| 2.49
|
|
| 81.3
| 81.3
| 0.2 |
2005-May-17 Tue
| 2.46
| 2.5
| 2.45
| 2.45
|
|
| 39.8
| 39.8
| 0.2 |
2005-May-16 Mon
| 2.54
| 2.54
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2005-May-13 Fri
| 2.57
| ###
| 2.53
| 2.56
| 47,471
| 60,050
| ###
| ###
| 0.2 |
2005-May-12 Thu
| 2.5
| 2.57
| 2.46
| 2.46
| 56,250
| ###
| ###
| ###
| 0.2 |
2005-May-11 Wed
| 2.55
| 2.59
| 2.5
| 2.59
|
|
| ###
| ###
| 0.2 |
2005-May-10 Tue
| 2.4
| 2.51
| ###
| 2.5
| 57,689
| ###
| 93.6
| 93.6
| 0.2 |
2005-May-09 Mon
| 2.46
| 2.47
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2005-May-06 Fri
| 2.44
| 2.44
| ###
| 2.44
|
|
| 63.3
| 63.3
| 0.2 |
2005-May-05 Thu
| 2.49
| 2.5
| ###
| 2.47
| 14,629
| 18,286
| 31.8
| 31.8
| ### |
2005-May-04 Wed
| ###
| ###
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
| 50,948
| 0
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| ###
| 2.75
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
| 29,144
| 0
| 74.0
| 74.0
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
| 17,521
| 0
| 75.0
| 75.0
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| 2.59
| ###
| 67,149
| 86,957
| 27.7
| 27.7
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
| 111,388
| 0
| 19.7
| 19.7
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
| 13,783
| 0
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
| 49,074
| 0
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| 2.46
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| 2.7
| 2.7
| ###
| ###
| 15,279
| 20,626
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| 2.7
| 2.7
| ###
| ###
| 17,452
| ###
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| 2.7
| ###
| 2.7
| 75,986
| 102,581
| 87.5
| 87.5
| 0.2 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2005-Apr-08 Fri
| ###
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
| 156,254
| 0
| 81.0
| 81.0
| 0.0 |
2005-Apr-06 Wed
| ###
| 2.74
| ###
| ###
| 18,953
| ###
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| 2.7
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2005-Apr-01 Fri
| ###
| 2.75
| ###
| 2.7
|
|
| 71.8
| 71.8
| 0.2 |
2005-Mar-31 Thu
| 2.7
| 2.75
| ###
| ###
| 72,646
| 99,888
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| 2.71
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| 2.73
| 2.8
| 2.73
| 2.73
| 27,321
| 75,542
| ###
| ###
| ### |
2005-Mar-24 Thu
| 2.74
| 2.84
| 2.71
| 2.82
|
|
| 92.6
| 92.6
| ### |
2005-Mar-23 Wed
| 2.85
| 2.85
| 2.71
| 2.71
| 32,651
| ###
| 6.2
| 6.2
| ### |
2005-Mar-22 Tue
| 2.85
| 2.85
| 2.81
| 2.85
|
|
| 76.4
| 76.4
| ### |
2005-Mar-21 Mon
| 2.89
| 2.89
| 2.84
| 2.85
| 37,682
| 107,958
| ###
| ###
| ### |
2005-Mar-18 Fri
| ###
| ###
| 2.89
| 2.89
| 31,750
| 45,878
| ###
| ###
| ### |
2005-Mar-17 Thu
| 2.89
| ###
| 2.88
| ###
| 51,220
| 73,756
| 84.1
| 84.1
| 0.0 |
2005-Mar-16 Wed
| 2.75
| 2.86
| 2.75
| 2.84
|
|
| ###
| ###
| 0.2 |
2005-Mar-15 Tue
| 2.71
| 2.83
| ###
| 2.75
| 149,729
| ###
| ###
| ###
| ### |
2005-Mar-14 Mon
| 2.88
| 2.88
| 2.7
| 2.72
| 177,424
| ###
| 4.9
| 4.9
| 0.2 |
2005-Mar-11 Fri
| ###
| ###
| 2.88
| 2.88
|
|
| 8.3
| 8.3
| 0.2 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
| 23,587
| 0
| 10.8
| 10.8
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
| 28,184
| 0
| 78.5
| 78.5
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| 3
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| 3.24
| 3.42
| 3.24
| ###
| 54,322
| ###
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| 3.23
| 3.26
| 3.22
| 3.24
|
|
| 69.6
| 69.6
| ### |
2005-Feb-25 Fri
| ###
| 3.24
| ###
| 3.23
|
|
| 80.0
| 80.0
| ### |
2005-Feb-24 Thu
| 3.2
| 3.21
| ###
| ###
| 72,286
| ###
| 38.3
| 38.3
| 0.0 |
2005-Feb-23 Wed
| ###
| 3.2
| ###
| 3.2
| 1,150,826
| 1,841,321
| 78.5
| 78.5
| 0.2 |
2005-Feb-22 Tue
| ###
| 3.2
| ###
| 3.2
| 202,350
| ###
| 86.9
| 86.9
| 0.2 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| 2.89
| ###
| 2.89
| ###
| 113,277
| 163,685
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| 2.84
| ###
| 2.83
| 2.85
| 127,626
| ###
| ###
| ###
| ### |
2005-Feb-16 Wed
| 2.8
| 2.83
| 2.78
| 2.8
|
|
| 73.6
| 73.6
| 0.2 |
2005-Feb-15 Tue
| 2.77
| 2.79
| 2.72
| 2.79
| 26,844
| 73,955
| ###
| ###
| ### |
2005-Feb-14 Mon
| 2.79
| 2.79
| 2.75
| 2.75
| 17,448
| ###
| ###
| ###
| ### |
2005-Feb-11 Fri
| 2.7
| 2.74
| 2.7
| 2.72
|
|
| 70.6
| 70.6
| 0.2 |
2005-Feb-10 Thu
| 2.7
| 2.73
| 2.7
| 2.7
|
|
| 74.2
| 74.2
| 0.2 |
2005-Feb-09 Wed
| 2.82
| 2.82
| ###
| 2.75
|
|
| ###
| ###
| ### |
2005-Feb-08 Tue
| ###
| ###
| 2.81
| 2.82
| 174,222
| 244,781
| 10.7
| 10.7
| ### |
2005-Feb-07 Mon
| 2.86
| ###
| 2.86
| ###
| 126,925
| ###
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 2.82
| 2.85
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2005-Feb-03 Thu
| 2.85
| 2.85
| 2.79
| 2.82
| 140,844
| 397,180
| ###
| ###
| ### |
2005-Feb-02 Wed
| 2.78
| 2.87
| 2.78
| 2.82
|
|
| 81.1
| 81.1
| ### |
2005-Feb-01 Tue
| ###
| 2.78
| ###
| 2.78
| 84,679
| ###
| ###
| ###
| 0.2 |
2005-Jan-31 Mon
| 2.5
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| 2.5
| 2.55
| 2.5
| 2.5
|
|
| 70.0
| 70.0
| 0.2 |
2005-Jan-27 Thu
| 2.52
| 2.57
| 2.49
| 2.52
| 248,652
| 629,089
| ###
| ###
| ### |
2005-Jan-25 Tue
| 2.46
| 2.5
| 2.42
| 2.5
|
|
| 84.6
| 84.6
| 0.2 |
2005-Jan-24 Mon
| 2.41
| 2.47
| 2.41
| 2.46
| 54,642
| 133,326
| 86.2
| 86.2
| 0.2 |
2005-Jan-21 Fri
| 2.4
| 2.4
| ###
| 2.4
|
|
| 67.7
| 67.7
| ### |
2005-Jan-20 Thu
| 2.44
| 2.44
| 2.4
| 2.4
| 99,471
| ###
| ###
| ###
| ### |
2005-Jan-19 Wed
| ###
| 2.45
| ###
| 2.44
| 132,075
| ###
| ###
| ###
| 0.2 |
2005-Jan-18 Tue
| 2.47
| 2.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| 2.25
| 2.46
| 2.25
| 2.46
| 128,979
| 303,745
| ###
| ###
| 0.2 |
2005-Jan-14 Fri
| 2.25
| 2.26
| 2.25
| 2.26
|
|
| 75.1
| 75.1
| ### |
2005-Jan-13 Thu
| 2.21
| 2.25
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2005-Jan-12 Wed
| 2.24
| 2.24
| 2.22
| 2.22
| 387,588
| 864,321
| ###
| ###
| 0.2 |
2005-Jan-11 Tue
| 2.23
| 2.26
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2005-Jan-10 Mon
| 2.23
| 2.25
| 2.23
| 2.25
|
|
| 75.6
| 75.6
| ### |
2005-Jan-07 Fri
| 2.23
| 2.25
| 2.23
| 2.24
| 212,786
| 476,640
| ###
| ###
| ### |
2005-Jan-06 Thu
| 2.21
| 2.22
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2005-Jan-05 Wed
| 2.23
| 2.23
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2005-Jan-04 Tue
| 2.23
| 2.23
| 2.2
| 2.22
|
|
| 28.4
| 28.4
| 0.2 |
2004-Dec-31 Fri
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2004-Dec-30 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| 72.8
| 72.8
| 0.2 |
2004-Dec-29 Wed
| 2.2
| 2.23
| ###
| 2.23
|
|
| 84.7
| 84.7
| ### |
2004-Dec-24 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2004-Dec-23 Thu
| ###
| 2.2
| ###
| ###
| 47,520
| 52,272
| 81.9
| 81.9
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
| 75,679
| 0
| 72.0
| 72.0
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
| 50,782
| 0
| 68.9
| 68.9
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 41,441
| 0
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 2.25
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| 2.24
| 2.25
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
2004-Dec-13 Mon
| 2.23
| 2.23
| ###
| 2.22
| 143,824
| ###
| 37.2
| 37.2
| 0.2 |
2004-Dec-10 Fri
| ###
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
| 54,750
| 0
| ###
| ###
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| 2.25
| 2.27
| ###
| 2.2
| 185,971
| 211,077
| ###
| ###
| 0.2 |
2004-Dec-06 Mon
| 2.28
| ###
| 2.22
| 2.26
| 161,629
| ###
| 31.8
| 31.8
| ### |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-19 Fri
| ###
| 0.385
| 0.375
| ###
| 700,826
| ###
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| 0.375
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2004-Nov-17 Wed
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2004-Nov-16 Tue
| ###
| 0.385
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| 0.375
| ###
| ###
| 0.375
| 1,317,357
| 0
| 67.1
| 67.1
| ### |
2004-Nov-12 Fri
| ###
| ###
| 0.375
| 0.375
|
|
| 18.6
| 18.6
| ### |
2004-Nov-11 Thu
| ###
| 0.375
| ###
| 0.375
| 957,657
| ###
| 79.0
| 79.0
| ### |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2004-Nov-09 Tue
| 0.355
| ###
| ###
| ###
| 5,066,022
| 0
| 89.1
| 89.1
| 0.0 |
2004-Nov-08 Mon
| 0.355
| ###
| ###
| ###
| 4,017,258
| 0
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
| 464,750
| 0
| 84.0
| 84.0
| 0.0 |
2004-Nov-01 Mon
| 0.355
| ###
| 0.355
| 0.355
|
|
| 71.5
| 71.5
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2004-Oct-28 Thu
| 0.355
| 0.375
| 0.355
| ###
| 3,243,856
| ###
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 15,609,822
| 0
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 0.325
| ###
| 0.325
| ###
| 510,946
| 83,028
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| 0.325
| 0.325
| 320,580
| ###
| ###
| ###
| ### |
2004-Oct-22 Fri
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| 0.325
| ###
| 518,051
| 84,183
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 0.325
| ###
| ###
| 0.325
| 203,675
| 0
| ###
| ###
| ### |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| 0.325
| 0.325
| 0.325
| 0.325
| 40,125
| 13,040
| 70.6
| 70.6
| ### |
2004-Oct-15 Fri
| 0.325
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2004-Oct-14 Thu
| 0.325
| 0.325
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2004-Oct-13 Wed
| ###
| 0.325
| ###
| 0.325
|
|
| 80.2
| 80.2
| ### |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 53,028
| 0
| 65.1
| 65.1
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 531,240
| 0
| 69.2
| 69.2
| 0.0 |
2004-Oct-05 Tue
| 0.325
| 0.325
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2004-Oct-04 Mon
| 0.325
| 0.325
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| 0.325
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| 0.325
| ###
| 96,246
| ###
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-20 Mon
| 0.325
| ###
| 0.325
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| 0.325
| 0.325
| 0.325
| 0.325
| 27,874
| 9,059
| 62.6
| 62.6
| ### |
2004-Sep-15 Wed
| 0.325
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
| 49,879
| 0
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
| 2,022
| 0
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
| 67,978
| 0
| 71.4
| 71.4
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 65,574
| 0
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| 0.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| 0.325
| 0.325
| 0.325
| 0.325
| 0
|
|
|
| ### |
2004-Sep-01 Wed
| ###
| ###
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2004-Aug-31 Tue
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2004-Aug-26 Thu
| 0.345
| ###
| ###
| ###
| 237,229
| 0
| ###
| ###
| 0.0 |
2004-Aug-25 Wed
| ###
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| 0.345
| 0.345
| ###
| ###
| 541,341
| 93,381
| 20.9
| 20.9
| 0.0 |
2004-Aug-17 Tue
| ###
| 0.345
| ###
| 0.345
|
|
| 86.0
| 86.0
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
| 350,454
| 0
| 11.7
| 11.7
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 840,245
| 0
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
| 230,344
| 0
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| 0.325
| ###
| 0.325
| ###
| 283,921
| ###
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| ###
| 0.325
| ###
| 0.325
|
|
| 93.2
| 93.2
| ### |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
| 96,750
| 0
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 10,350
| 0
| 16.9
| 16.9
| 0.0 |
2004-Jul-30 Fri
| ###
| 0.325
| ###
| 0.325
|
|
| 89.6
| 89.6
| ### |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
| 15,250
| 0
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
| 83,940
| 0
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 310,450
| 0
| 17.1
| 17.1
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 210,880
| 0
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 3,610,746
| 0
| 17.1
| 17.1
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
| 18,479
| 0
| 82.8
| 82.8
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
| 80,151
| 0
| 67.5
| 67.5
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 154,250
| 0
| 89.2
| 89.2
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 7,448
| 0
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2004-Jun-07 Mon
| ###
| 0.325
| ###
| 0.325
| 490,550
| ###
| 97.1
| 97.1
| ### |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
| 22,388
| 0
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| 0.325
| ###
| 0.325
| 240,640
| ###
| 93.4
| 93.4
| ### |
2004-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
| 118,883
| 0
| 86.0
| 86.0
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
| 210,274
| 0
| 10.6
| 10.6
| 0.0 |
2004-Apr-29 Thu
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| 0.325
| 0.325
| ###
| ###
| 144,250
| 23,440
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| 0.325
| ###
| 0.325
| 65,421
| ###
| 87.1
| 87.1
| ### |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
| 37,579
| 0
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
| 166,021
| 0
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| 0.325
| 0.325
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2004-Apr-21 Wed
| ###
| 0.325
| ###
| 0.325
| 928,475
| 150,877
| ###
| ###
| ### |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
| 148,374
| 0
| 92.8
| 92.8
| 0.0 |
2004-Apr-19 Mon
| 0.29
| ###
| 0.29
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| 0.29
| 0.29
|
|
| 8.2
| 8.2
| ### |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
| 97,578
| 0
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
| 111,841
| 0
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
| 57,375
| 0
| 70.1
| 70.1
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| 0.29
| ###
| 93,525
| ###
| 66.8
| 66.8
| 0.0 |
2004-Mar-25 Thu
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2004-Mar-24 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| 8.4
| 8.4
| ### |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
| 83,084
| 0
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
| 101,981
| 0
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
| 144,244
| 0
| 72.2
| 72.2
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
| 559,446
| 0
| 2.1
| 2.1
| 0.0 |
2004-Mar-08 Mon
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| 0.325
| 0.325
| 925,283
| 150,358
| 19.2
| 19.2
| ### |
2004-Mar-03 Wed
| 0.345
| 0.345
| ###
| ###
| 89,350
| ###
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| 0.345
| 647,825
| 0
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
| 4,502,241
| 0
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| ###
| 0.325
| ###
| 0.325
| 250,540
| ###
| ###
| ###
| ### |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
| 36,821
| 0
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
| 175,755
| 0
| 84.8
| 84.8
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
| 178,275
| 0
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
| 985,978
| 0
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| 0.29
| ###
| 173,147
| ###
| 71.2
| 71.2
| 0.0 |
2004-Feb-06 Fri
| 0.29
| ###
| 0.285
| ###
| 344,759
| 49,128
| 82.6
| 82.6
| 0.0 |
2004-Feb-05 Thu
| 0.29
| ###
| 0.29
| 0.29
| 550,289
| ###
| 74.1
| 74.1
| ### |
2004-Feb-04 Wed
| ###
| ###
| 0.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
| 144,684
| 0
| 75.7
| 75.7
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
| 233,440
| 0
| ###
| ###
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
| 101,756
| 0
| 20.9
| 20.9
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-27 Tue
| ###
| ###
| ###
| ###
| 285,250
| 0
| 91.9
| 91.9
| 0.0 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
| 125,956
| 0
| 8.3
| 8.3
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
| 170,381
| 0
| 23.6
| 23.6
| 0.0 |
2004-Jan-16 Fri
| 0.325
| 0.325
| ###
| ###
| 431,423
| ###
| 20.3
| 20.3
| 0.0 |
2004-Jan-15 Thu
| ###
| 0.325
| ###
| 0.325
| 1,723,685
| ###
| ###
| ###
| ### |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
| 31,420
| 0
| 72.1
| 72.1
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Jan-09 Fri
| ###
| 0.325
| ###
| 0.325
| 123,659
| ###
| ###
| ###
| ### |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
| 296,228
| 0
| 18.5
| 18.5
| 0.0 |
2004-Jan-07 Wed
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| 0.325
| 0.325
| ###
| 0.325
| 91,250
| 14,828
| ###
| ###
| ### |
2004-Jan-05 Mon
| ###
| 0.325
| ###
| 0.325
|
|
| 84.3
| 84.3
| ### |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
| 34,650
| 0
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| 0.325
|
|
| 13.4
| 13.4
| ### |
2003-Dec-30 Tue
| ###
| 0.325
| ###
| 0.325
|
|
| 93.5
| 93.5
| ### |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
| 117,252
| 0
| 94.4
| 94.4
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
| 204,747
| 0
| 81.9
| 81.9
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2003-Dec-19 Fri
| 0.29
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| 0.29
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| 0.325
| 0.325
| 1,235,654
| ###
| ###
| ###
| ### |
2003-Dec-15 Mon
| 0.325
| ###
| 0.325
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
| 2,172,258
| 0
| 97.1
| 97.1
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
| 249,570
| 0
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
| 362,545
| 0
| 70.4
| 70.4
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
| 1,135,149
| 0
| 82.2
| 82.2
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
| 1,289,042
| 0
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
| 448,589
| 0
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| 0.29
| 0.29
| 226,875
| ###
| ###
| ###
| ### |
2003-Nov-24 Mon
| 0.29
| 0.29
| 0.29
| 0.29
| 1,071,146
| ###
| 73.7
| 73.7
| ### |
2003-Nov-21 Fri
| 0.285
| 0.29
| 0.285
| 0.29
|
|
| 84.9
| 84.9
| ### |
2003-Nov-20 Thu
| 0.285
| 0.29
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2003-Nov-19 Wed
| 0.285
| 0.285
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2003-Nov-18 Tue
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2003-Nov-17 Mon
| 0.28
| 0.28
| 0.275
| 0.28
| 617,345
| ###
| 80.8
| 80.8
| ### |
2003-Nov-14 Fri
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2003-Nov-13 Thu
| 0.28
| 0.285
| 0.28
| 0.28
|
|
| 71.7
| 71.7
| ### |
2003-Nov-12 Wed
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| 86.8
| 86.8
| ### |
2003-Nov-11 Tue
| 0.285
| 0.285
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2003-Nov-10 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 73.8
| 73.8
| ### |
2003-Nov-07 Fri
| 0.29
| 0.29
| 0.27
| 0.28
|
|
| 9.5
| 9.5
| ### |
2003-Nov-06 Thu
| ###
| ###
| 0.29
| 0.29
| 3,618,051
| ###
| 11.4
| 11.4
| ### |
2003-Nov-05 Wed
| 0.275
| 0.28
| 0.275
| 0.28
| 368,949
| 102,383
| ###
| ###
| ### |
2003-Nov-04 Tue
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 75.7
| 75.7
| ### |
2003-Nov-03 Mon
| 0.285
| 0.285
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2003-Oct-31 Fri
| ###
| ###
| 0.29
| 0.29
|
|
| 22.3
| 22.3
| ### |
2003-Oct-30 Thu
| ###
| ###
| 0.29
| ###
| 248,428
| 36,022
| 18.9
| 18.9
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
| 809,421
| 0
| 76.8
| 76.8
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2003-Oct-17 Fri
| 0.29
| ###
| 0.29
| ###
| 2,786,649
| ###
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| 0.28
| 0.29
| 0.275
| 0.29
|
|
| ###
| ###
| ### |
2003-Oct-15 Wed
| 0.29
| ###
| 0.275
| 0.275
| 2,690,029
| 369,878
| 5.6
| 5.6
| ### |
2003-Oct-14 Tue
| 0.245
| ###
| 0.245
| 0.275
| 68,331,022
| 8,370,550
| ###
| ###
| ### |
2003-Oct-13 Mon
| 0.245
| 0.245
| ###
| 0.245
| 236,151
| 28,928
| 66.3
| 66.3
| 0.0 |
2003-Oct-10 Fri
| ###
| 0.245
| ###
| 0.245
|
|
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| 0.23
| ###
| 0.23
| ###
| 50,640
| 5,823
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| 0.23
| ###
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2003-Oct-07 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 198,279
| ###
| ###
| ###
| ### |
2003-Oct-06 Mon
| ###
| ###
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2003-Oct-03 Fri
| 0.245
| 0.245
| 0.23
| ###
| 252,351
| ###
| 6.1
| 6.1
| 0.0 |
2003-Oct-02 Thu
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| 16.9
| 16.9
| 0.0 |
2003-Oct-01 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 71.0
| 71.0
| 0.0 |
2003-Sep-30 Tue
| 0.25
| 0.255
| 0.25
| 0.255
| 155,726
| 39,320
| 85.6
| 85.6
| 0.0 |
2003-Sep-29 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 197,388
| 49,347
| 70.9
| 70.9
| 0.0 |
2003-Sep-26 Fri
| 0.25
| 0.255
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| 0.255
| 0.26
| 0.25
| 0.25
|
|
| 16.4
| 16.4
| 0.0 |
2003-Sep-23 Tue
| 0.25
| 0.255
| 0.245
| 0.255
| 114,775
| ###
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 64.3
| 64.3
| 0.0 |
2003-Sep-18 Thu
| 0.25
| 0.255
| 0.245
| 0.245
| 351,458
| ###
| 17.5
| 17.5
| 0.0 |
2003-Sep-17 Wed
| 0.26
| 0.26
| 0.255
| 0.255
| 303,144
| 78,059
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| 0.255
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| 0.25
| 0.25
| 382,683
| ###
| 4.6
| 4.6
| 0.0 |
2003-Sep-12 Fri
| 0.28
| 0.28
| 0.23
| 0.25
|
|
| 1.3
| 1.3
| 0.0 |
2003-Sep-11 Thu
| 0.255
| ###
| 0.255
| ###
| 862,781
| ###
| 92.2
| 92.2
| 0.0 |
2003-Sep-10 Wed
| 0.24
| 0.26
| 0.24
| 0.25
| 1,329,324
| ###
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| 0.23
| 0.24
| 0.23
| 0.24
| 1,036,050
| 243,471
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| 0.22
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 17.2
| 17.2
| 0.0 |
2003-Sep-04 Thu
| 0.22
| 0.23
| 0.22
| 0.23
| 40,120
| 9,027
| 88.8
| 88.8
| ### |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2003-Sep-02 Tue
| 0.22
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| 0.225
| 0.23
| 0.225
| 0.225
| 353,858
| ###
| ###
| ###
| ### |
2003-Aug-29 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 68.6
| 68.6
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| 0.225
| 0.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-25 Mon
| 0.225
| 0.23
| 0.22
| 0.225
|
|
| 67.8
| 67.8
| ### |
2003-Aug-22 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 69.1
| 69.1
| 0.0 |
2003-Aug-21 Thu
| 0.225
| 0.225
| ###
| 0.22
| 450,386
| ###
| 20.8
| 20.8
| 0.0 |
2003-Aug-20 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2003-Aug-19 Tue
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 70.4
| 70.4
| ### |
2003-Aug-18 Mon
| 0.23
| 0.23
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2003-Aug-15 Fri
| 0.225
| ###
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2003-Aug-14 Thu
| ###
| 0.22
| ###
| 0.22
| 1,063,859
| 117,024
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| 0.185
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| 0.185
| ###
| 72,721
| 6,726
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
2003-Jul-28 Mon
| 0.185
| 0.2
| 0.185
| 0.2
|
|
| 97.4
| 97.4
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| 0.185
| 0.185
|
|
| 10.6
| 10.6
| ### |
2003-Jul-24 Thu
| ###
| ###
| 0.185
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2003-Jul-23 Wed
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| 0.185
| ###
| 0.185
| ###
| 27,050
| ###
| 91.3
| 91.3
| 0.0 |
2003-Jul-21 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2003-Jul-18 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2003-Jul-17 Thu
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-16 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 63.7
| 63.7
| ### |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 117,950
| 0
| 11.8
| 11.8
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2003-Jul-10 Thu
| ###
| 0.2
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
| 147,845
| 0
| 74.3
| 74.3
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| 0.185
| 0.185
| 186,828
| 17,281
| 10.9
| 10.9
| ### |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| 0.185
| ###
| 0.185
| 120,457
| 11,142
| ###
| ###
| ### |
2003-Jul-01 Tue
| ###
| 0.185
| ###
| 0.185
|
|
| 87.6
| 87.6
| ### |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| 0.2
| 0.2
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| ###
| 0.2
| 0.175
| 0.2
| 1,096,051
| ###
| 98.3
| 98.3
| 0.0 |
2003-Jun-20 Fri
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| 0.175
| ###
| 0.175
| 0.175
| 76,428
| 6,687
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| 0.175
| 0.175
|
|
| 13.1
| 13.1
| 0.0 |
2003-Jun-16 Mon
| ###
| 0.175
| ###
| 0.175
|
|
| 87.8
| 87.8
| 0.0 |
2003-Jun-13 Fri
| 0.175
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| ###
| 0.175
| ###
| 0.175
| 29,940
| ###
| 90.5
| 90.5
| 0.0 |
2003-Jun-06 Fri
| ###
| 0.175
| ###
| ###
| 37,450
| 3,276
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| 0.175
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2003-Jun-03 Tue
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
| 65,242
| 0
| 74.4
| 74.4
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
| 41,943
| 0
| ###
| ###
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
| 32,123
| 0
| 91.3
| 91.3
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-16 Fri
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 72.3
| 72.3
| 0.0 |
2003-May-15 Thu
| ###
| 0.175
| ###
| 0.175
|
|
| 89.1
| 89.1
| 0.0 |
2003-May-14 Wed
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| 0.175
| 0.175
| 73,720
| 6,450
| 12.0
| 12.0
| 0.0 |
2003-May-12 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 69.3
| 69.3
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| ###
| 0.175
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2003-May-06 Tue
| 0.185
| 0.185
| ###
| ###
| 51,189
| ###
| ###
| ###
| 0.0 |
2003-May-05 Mon
| 0.185
| 0.185
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| 0.185
| ###
| 0.185
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2003-Apr-29 Tue
| ###
| 0.185
| ###
| 0.185
| 144,023
| 13,322
| 88.9
| 88.9
| ### |
2003-Apr-28 Mon
| 0.185
| 0.185
| ###
| ###
| 189,743
| 17,551
| 13.0
| 13.0
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| 0.185
| 0.185
|
|
| 12.1
| 12.1
| ### |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
| 398,457
| 0
| 93.8
| 93.8
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| 0.185
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2003-Apr-15 Tue
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2003-Apr-14 Mon
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2003-Apr-11 Fri
| ###
| 0.185
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
| 242,587
| 0
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2003-Apr-01 Tue
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 73.1
| 73.1
| ### |
2003-Mar-28 Fri
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 70.9
| 70.9
| ### |
2003-Mar-27 Thu
| ###
| ###
| 0.155
| 0.155
| 25,145
| 1,948
| 7.3
| 7.3
| ### |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| 0.155
| ###
| 0.155
| ###
| 126,140
| 9,775
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 79.4
| 79.4
| ### |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2003-Mar-13 Thu
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2003-Mar-12 Wed
| ###
| ###
| 0.155
| 0.155
|
|
| 13.7
| 13.7
| ### |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
|