End of day Prices (full format), 600 Days for (JBH) JB HI-FI LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 4.18 |
2007-Jun-22 Fri
| ###
| 10.78
| 10.58
| ###
| 829,944
| ###
| 34.0
| 34.0
| 0.0 |
2007-Jun-21 Thu
| 10.52
| ###
| 10.5
| 10.53
|
|
| 65.9
| 65.9
| 0.8 |
2007-Jun-20 Wed
| 10.48
| ###
| 10.46
| 10.52
|
|
| ###
| ###
| ### |
2007-Jun-19 Tue
| 10.5
| 10.57
| 10.43
| 10.49
| 655,348
| 6,881,154
| 40.1
| 40.1
| ### |
2007-Jun-18 Mon
| 10.24
| ###
| 10.24
| 10.5
|
|
| 85.7
| 85.7
| 0.8 |
2007-Jun-15 Fri
| ###
| ###
| ###
| 10.2
|
|
| 9.3
| 9.3
| 0.7 |
2007-Jun-14 Thu
| ###
| ###
| 10.5
| 10.52
| 1,252,323
| ###
| 31.2
| 31.2
| ### |
2007-Jun-13 Wed
| 10.22
| 10.57
| 10.22
| 10.4
| 691,772
| ###
| 84.4
| 84.4
| 0.7 |
2007-Jun-12 Tue
| ###
| 10.46
| ###
| 10.22
| 720,377
| 3,767,571
| 83.8
| 83.8
| 0.7 |
2007-Jun-08 Fri
| 9.8
| ###
| ###
| ###
| 873,074
| 0
| 75.2
| 75.2
| 0.0 |
2007-Jun-07 Thu
| 9.84
| ###
| ###
| 9.88
|
|
| 63.9
| 63.9
| 0.7 |
2007-Jun-06 Wed
| ###
| ###
| ###
| 9.27
| 222,276
| 0
| ###
| ###
| 0.7 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
| 299,583
| 0
| 25.8
| 25.8
| 0.0 |
2007-Jun-04 Mon
| 9.23
| ###
| 9.22
| 9.28
|
|
| 71.0
| 71.0
| 0.7 |
2007-Jun-01 Fri
| 9.2
| 9.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
| 236,476
| 0
| 28.9
| 28.9
| 0.0 |
2007-May-29 Tue
| ###
| ###
| 9
| ###
| 529,948
| ###
| ###
| ###
| 0.0 |
2007-May-28 Mon
| ###
| 9.28
| ###
| ###
|
|
| 44.4
| 44.4
| 0.0 |
2007-May-25 Fri
| 8.88
| ###
| 8.85
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2007-May-24 Thu
| 9
| ###
| 8.8
| 8.81
| 248,186
| ###
| ###
| ###
| ### |
2007-May-23 Wed
| 9
| ###
| ###
| 9
| 402,673
| 0
| 65.3
| 65.3
| 0.6 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
| 612,620
| 0
| 24.2
| 24.2
| 0.0 |
2007-May-21 Mon
| 8.8
| 9.25
| 8.78
| ###
| 455,649
| 4,107,675
| ###
| ###
| 0.0 |
2007-May-18 Fri
| 8.7
| 8.83
| ###
| ###
| 127,171
| 561,459
| ###
| ###
| 0.0 |
2007-May-17 Thu
| 8.71
| 8.75
| 8.55
| ###
| 432,547
| ###
| 28.0
| 28.0
| 0.0 |
2007-May-16 Wed
| 8.79
| ###
| 8.73
| 8.73
| 393,357
| ###
| 34.1
| 34.1
| ### |
2007-May-15 Tue
| ###
| 8.73
| 8.57
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2007-May-14 Mon
| 8.75
| 8.82
| 8.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-11 Fri
| 8.7
| 8.75
| 8.56
| 8.7
| 531,324
| ###
| ###
| ###
| ### |
2007-May-10 Thu
| 8.7
| ###
| ###
| 8.7
| 248,141
| 0
| ###
| ###
| ### |
2007-May-09 Wed
| ###
| 8.76
| 8.5
| 8.53
|
|
| 28.6
| 28.6
| ### |
2007-May-08 Tue
| 8.73
| 8.73
| 8.51
| ###
| 428,583
| 3,694,385
| 29.3
| 29.3
| 0.0 |
2007-May-07 Mon
| 8.8
| 8.8
| 8.57
| 8.75
| 362,187
| ###
| 33.0
| 33.0
| 0.6 |
2007-May-04 Fri
| 8.82
| 8.85
| 8.58
| 8.78
| 147,329
| 1,283,972
| 26.9
| 26.9
| 0.6 |
2007-May-03 Thu
| ###
| 8.87
| ###
| 8.75
| 388,452
| 1,722,784
| ###
| ###
| 0.6 |
2007-May-02 Wed
| 8.43
| ###
| ###
| 8.55
|
|
| ###
| ###
| ### |
2007-May-01 Tue
| 8.28
| 8.28
| 8.2
| 8.24
| 629,386
| 5,186,140
| 41.0
| 41.0
| 0.6 |
2007-Apr-30 Mon
| 8.21
| 8.47
| 8.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| 8.21
| 8.28
| ###
| ###
| 228,445
| ###
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| ###
| 8.43
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2007-Apr-24 Tue
| 8.2
| 8.45
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 374,386
| 0
| 66.1
| 66.1
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
| 254,453
| 0
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
| 501,822
| 0
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 8
| ###
| 8
| 8
| 475,641
| ###
| ###
| ###
| ### |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 8
| ###
| ###
| ###
| 313,144
| 0
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| 7.85
| ###
| 7.85
| 8
|
|
| 77.4
| 77.4
| ### |
2007-Apr-05 Thu
| 7.8
| 7.85
| 7.71
| 7.78
|
|
| 32.0
| 32.0
| 0.6 |
2007-Apr-04 Wed
| 7.8
| ###
| 7.79
| 7.88
|
|
| ###
| ###
| 0.6 |
2007-Apr-03 Tue
| 7.8
| 7.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| 7.78
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Mar-30 Fri
| 7.5
| ###
| 7.45
| 7.56
|
|
| 68.2
| 68.2
| 0.5 |
2007-Mar-29 Thu
| 7.48
| ###
| 7.46
| 7.53
| 302,751
| ###
| 68.8
| 68.8
| 0.5 |
2007-Mar-28 Wed
| ###
| ###
| 7.41
| 7.48
| 411,474
| ###
| ###
| ###
| 0.5 |
2007-Mar-27 Tue
| 7.75
| 7.75
| 7.51
| ###
| 413,559
| 3,155,455
| 19.4
| 19.4
| 0.0 |
2007-Mar-26 Mon
| 7.8
| 7.87
| 7.75
| 7.8
| 251,743
| ###
| 66.6
| 66.6
| 0.6 |
2007-Mar-23 Fri
| ###
| ###
| 7.71
| 7.79
| 517,054
| 1,993,243
| ###
| ###
| ### |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
| 851,057
| 0
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2007-Mar-19 Mon
| 7.8
| ###
| 7.71
| ###
| 780,872
| ###
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| 7.75
| ###
| 7.74
| 7.85
|
|
| 78.2
| 78.2
| ### |
2007-Mar-15 Thu
| 7.84
| 7.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 7.8
| 7.85
| ###
| 7.8
| 1,311,374
| 5,147,142
| 73.7
| 73.7
| 0.6 |
2007-Mar-13 Tue
| ###
| ###
| 7.83
| ###
| 725,285
| ###
| 39.0
| 39.0
| 0.0 |
2007-Mar-12 Mon
| 7.8
| ###
| 7.8
| 7.86
|
|
| 70.0
| 70.0
| ### |
2007-Mar-09 Fri
| 7.8
| 7.86
| 7.56
| 7.86
|
|
| 73.0
| 73.0
| ### |
2007-Mar-08 Thu
| 7.53
| 7.78
| 7.4
| 7.78
| 300,377
| ###
| ###
| ###
| 0.6 |
2007-Mar-07 Wed
| 7.5
| 7.55
| 7.29
| 7.53
| 694,271
| ###
| ###
| ###
| 0.5 |
2007-Mar-06 Tue
| ###
| 7.4
| ###
| ###
| 672,940
| 2,489,878
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| 7.23
| ###
| ###
| ###
| 612,223
| 0
| 38.2
| 38.2
| 0.0 |
2007-Mar-02 Fri
| 7.44
| 7.44
| 7.25
| 7.29
| 492,473
| ###
| 20.7
| 20.7
| ### |
2007-Mar-01 Thu
| ###
| ###
| ###
| 7.45
| 365,122
| 0
| ###
| ###
| 0.5 |
2007-Feb-28 Wed
| 7.28
| 7.42
| ###
| ###
| 881,078
| ###
| 59.9
| 59.9
| 0.0 |
2007-Feb-27 Tue
| 7.77
| 7.77
| 7.53
| ###
| 628,928
| ###
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 7.83
| 7.85
| ###
| 7.77
| 315,784
| 1,239,452
| 31.7
| 31.7
| 0.6 |
2007-Feb-23 Fri
| ###
| ###
| 7.75
| 7.79
| 493,054
| 1,910,584
| 20.4
| 20.4
| ### |
2007-Feb-22 Thu
| 7.76
| ###
| 7.76
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2007-Feb-21 Wed
| 7.74
| 7.79
| 7.71
| 7.79
|
|
| ###
| ###
| ### |
2007-Feb-20 Tue
| ###
| 7.83
| ###
| 7.73
|
|
| ###
| ###
| 0.6 |
2007-Feb-19 Mon
| ###
| ###
| 7.5
| ###
| 416,673
| 1,562,523
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| ###
| 7.88
| 7.55
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2007-Feb-15 Thu
| 7.29
| ###
| 7.27
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2007-Feb-14 Wed
| ###
| 7.41
| ###
| 7.29
|
|
| 80.8
| 80.8
| ### |
2007-Feb-13 Tue
| ###
| 7.2
| 6.8
| ###
| 2,153,455
| 15,074,185
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| 6.51
| ###
| 6.48
| ###
| 503,643
| ###
| 82.7
| 82.7
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| 6.57
| 6.57
| 128,729
| 422,874
| ###
| ###
| ### |
2007-Feb-08 Thu
| ###
| ###
| 6.54
| 6.59
|
|
| 36.3
| 36.3
| ### |
2007-Feb-07 Wed
| ###
| ###
| 6.54
| 6.54
| 261,385
| 854,728
| ###
| ###
| 0.5 |
2007-Feb-06 Tue
| 6.58
| ###
| 6.5
| 6.54
|
|
| ###
| ###
| 0.5 |
2007-Feb-05 Mon
| ###
| 6.71
| 6.58
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2007-Feb-02 Fri
| 6.72
| 6.72
| ###
| ###
| 221,343
| ###
| 23.5
| 23.5
| 0.0 |
2007-Feb-01 Thu
| ###
| 6.72
| ###
| ###
| 379,188
| 1,274,071
| 69.2
| 69.2
| 0.0 |
2007-Jan-31 Wed
| ###
| 6.74
| ###
| ###
| 312,028
| ###
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| 6.75
| 6.78
| ###
| 6.75
|
|
| 65.1
| 65.1
| 0.5 |
2007-Jan-29 Mon
| ###
| ###
| 6.73
| 6.74
|
|
| ###
| ###
| ### |
2007-Jan-25 Thu
| 6.88
| 7
| 6.87
| 6.87
| 327,972
| 2,274,485
| ###
| ###
| ### |
2007-Jan-24 Wed
| ###
| ###
| 6.82
| 6.88
|
|
| 28.2
| 28.2
| ### |
2007-Jan-23 Tue
| 6.81
| ###
| 6.77
| 6.88
|
|
| ###
| ###
| ### |
2007-Jan-22 Mon
| 6.87
| ###
| 6.78
| 6.83
| 810,180
| ###
| 30.7
| 30.7
| 0.5 |
2007-Jan-19 Fri
| 6.76
| 6.88
| 6.74
| 6.85
| 1,107,387
| ###
| ###
| ###
| ### |
2007-Jan-18 Thu
| ###
| ###
| ###
| 6.74
|
|
| ###
| ###
| ### |
2007-Jan-17 Wed
| 6.76
| ###
| 6.76
| 6.89
| 492,778
| 1,665,589
| 83.8
| 83.8
| 0.5 |
2007-Jan-16 Tue
| 6.78
| ###
| 6.75
| 6.89
|
|
| ###
| ###
| 0.5 |
2007-Jan-15 Mon
| 6.75
| 6.89
| 6.71
| 6.73
|
|
| 30.5
| 30.5
| ### |
2007-Jan-12 Fri
| 6.79
| ###
| 6.7
| 6.75
|
|
| ###
| ###
| 0.5 |
2007-Jan-11 Thu
| 6.55
| 6.81
| 6.41
| 6.7
|
|
| ###
| ###
| 0.5 |
2007-Jan-10 Wed
| ###
| ###
| 6.41
| 6.53
| 169,373
| 542,840
| 35.3
| 35.3
| ### |
2007-Jan-09 Tue
| 6.28
| 6.53
| 6.26
| 6.53
|
|
| ###
| ###
| ### |
2007-Jan-08 Mon
| 6.4
| 6.42
| 6.23
| ###
| 218,784
| ###
| 27.3
| 27.3
| 0.0 |
2007-Jan-05 Fri
| 6.48
| 6.55
| 6.4
| 6.47
| 157,986
| 1,022,959
| ###
| ###
| 0.5 |
2007-Jan-04 Thu
| 6.54
| ###
| 6.45
| 6.54
|
|
| ###
| ###
| 0.5 |
2007-Jan-03 Wed
| 6.51
| 6.56
| 6.47
| 6.47
| 157,654
| ###
| 36.0
| 36.0
| 0.5 |
2007-Jan-02 Tue
| 6.55
| 6.55
| 6.5
| 6.51
| 95,727
| ###
| ###
| ###
| ### |
2006-Dec-29 Fri
| 6.55
| 6.55
| 6.5
| 6.55
|
|
| ###
| ###
| 0.5 |
2006-Dec-28 Thu
| 6.55
| 6.59
| 6.51
| 6.55
|
|
| ###
| ###
| 0.5 |
2006-Dec-27 Wed
| 6.55
| 6.55
| 6.49
| 6.55
| 78,982
| ###
| 61.1
| 61.1
| 0.5 |
2006-Dec-22 Fri
| 6.42
| 6.55
| ###
| 6.55
| 142,929
| ###
| 84.6
| 84.6
| 0.5 |
2006-Dec-21 Thu
| 6.55
| 6.55
| ###
| 6.49
| 562,054
| 1,840,726
| ###
| ###
| ### |
2006-Dec-20 Wed
| 6.46
| ###
| 6.45
| 6.52
| 617,576
| 1,991,682
| 74.0
| 74.0
| 0.5 |
2006-Dec-19 Tue
| ###
| 6.73
| ###
| 6.44
|
|
| 10.4
| 10.4
| 0.5 |
2006-Dec-18 Mon
| 6.73
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| 6.4
| 6.58
| 6.4
| 6.5
| 466,781
| ###
| ###
| ###
| 0.5 |
2006-Dec-14 Thu
| ###
| 6.5
| 6.25
| ###
| 405,672
| 2,586,159
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 6.2
| 6.41
| 6.2
| 6.25
|
|
| 75.1
| 75.1
| ### |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2006-Dec-11 Mon
| ###
| 6.2
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2006-Dec-08 Fri
| ###
| 6.23
| ###
| 6.22
|
|
| 88.0
| 88.0
| 0.4 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
| 283,349
| 0
| 90.2
| 90.2
| 0.0 |
2006-Dec-05 Tue
| ###
| 6
| 5.82
| ###
| 245,482
| ###
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
| 424,272
| 0
| 69.2
| 69.2
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
| 484,648
| 0
| 23.9
| 23.9
| 0.0 |
2006-Nov-30 Thu
| 5.86
| ###
| 5.86
| 6
|
|
| 85.1
| 85.1
| 0.4 |
2006-Nov-29 Wed
| ###
| 5.86
| ###
| 5.82
| 95,554
| 279,973
| ###
| ###
| 0.4 |
2006-Nov-28 Tue
| 5.7
| 5.71
| ###
| ###
| 435,027
| ###
| 29.0
| 29.0
| 0.0 |
2006-Nov-27 Mon
| ###
| 5.8
| ###
| 5.76
| 125,281
| ###
| 80.8
| 80.8
| ### |
2006-Nov-24 Fri
| 5.72
| 5.86
| ###
| 5.86
| 178,543
| ###
| 84.8
| 84.8
| 0.4 |
2006-Nov-23 Thu
| 5.76
| 5.76
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2006-Nov-22 Wed
| 5.73
| 5.8
| ###
| 5.79
|
|
| 70.9
| 70.9
| ### |
2006-Nov-21 Tue
| ###
| 5.74
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
| 88,025
| 0
| 31.4
| 31.4
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 44.2
| 44.2
| 0.0 |
2006-Nov-15 Wed
| 5.8
| 5.8
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2006-Nov-14 Tue
| ###
| 5.8
| 5.56
| 5.76
|
|
| 81.2
| 81.2
| ### |
2006-Nov-13 Mon
| ###
| 5.74
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| 5.72
| 5.75
| 5.7
| 5.71
|
|
| ###
| ###
| 0.4 |
2006-Nov-09 Thu
| 5.8
| 5.8
| ###
| 5.72
| 104,825
| ###
| 23.9
| 23.9
| 0.4 |
2006-Nov-08 Wed
| 5.88
| 5.88
| ###
| 5.75
| 1,364,544
| 4,011,759
| 17.8
| 17.8
| ### |
2006-Nov-07 Tue
| 5.76
| ###
| 5.76
| ###
| 362,346
| 1,043,556
| 87.4
| 87.4
| 0.0 |
2006-Nov-06 Mon
| 5.78
| 5.79
| ###
| 5.76
| 701,646
| ###
| 32.2
| 32.2
| ### |
2006-Nov-03 Fri
| 5.73
| 5.8
| 5.72
| 5.76
| 195,679
| ###
| 69.6
| 69.6
| ### |
2006-Nov-02 Thu
| 5.74
| 5.74
| ###
| 5.7
| 713,770
| ###
| ###
| ###
| 0.4 |
2006-Nov-01 Wed
| ###
| 5.78
| ###
| 5.74
|
|
| 76.3
| 76.3
| 0.4 |
2006-Oct-31 Tue
| ###
| 5.75
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| 5.59
| ###
| 140,170
| 391,775
| 64.4
| 64.4
| 0.0 |
2006-Oct-27 Fri
| 5.71
| 5.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| 5.76
| 5.79
| ###
| 5.77
|
|
| 65.6
| 65.6
| 0.4 |
2006-Oct-25 Wed
| 5.75
| 5.75
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2006-Oct-24 Tue
| ###
| 5.8
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| 5.52
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| 5.51
| 5.59
| 462,582
| ###
| ###
| ###
| ### |
2006-Oct-19 Thu
| 5.58
| 5.58
| 5.5
| 5.53
| 205,887
| ###
| 28.1
| 28.1
| ### |
2006-Oct-18 Wed
| 5.56
| ###
| 5.55
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2006-Oct-17 Tue
| 5.56
| ###
| 5.56
| 5.56
|
|
| ###
| ###
| 0.4 |
2006-Oct-16 Mon
| 5.55
| 5.82
| 5.5
| ###
| 329,943
| 1,867,477
| 79.2
| 79.2
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| 5.55
|
|
| ###
| ###
| ### |
2006-Oct-12 Thu
| 5.25
| ###
| 5.25
| ###
| 693,855
| ###
| 78.0
| 78.0
| 0.0 |
2006-Oct-11 Wed
| 5.26
| ###
| ###
| ###
| 1,914,274
| 0
| 75.0
| 75.0
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| 5.25
| 5.27
| 722,357
| 1,896,187
| 24.4
| 24.4
| ### |
2006-Oct-09 Mon
| ###
| ###
| 5.26
| ###
| 1,247,853
| 3,281,853
| 69.6
| 69.6
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| 5.25
| ###
| 5.25
| ###
| 563,240
| ###
| 83.5
| 83.5
| 0.0 |
2006-Oct-04 Wed
| ###
| 5.24
| ###
| 5.23
|
|
| 89.5
| 89.5
| ### |
2006-Oct-03 Tue
| 5.29
| 5.29
| ###
| ###
| 329,941
| ###
| 11.2
| 11.2
| 0.0 |
2006-Oct-02 Mon
| 5.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| ###
| 5.23
| ###
| ###
| 234,772
| 613,928
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 5
| ###
| ###
| ###
| 207,186
| 0
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| 5
| 257,172
| 0
| 30.8
| 30.8
| 0.4 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
| 834,278
| 0
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| 5
| ###
| 145,086
| ###
| 18.9
| 18.9
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| 4.86
| ###
| 4.85
| ###
| 156,189
| 378,758
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| 4.82
| 4.86
| 4.82
| 4.85
| 425,150
| 2,057,726
| 71.5
| 71.5
| ### |
2006-Sep-14 Thu
| 4.83
| 4.86
| 4.75
| 4.83
|
|
| 60.8
| 60.8
| 0.3 |
2006-Sep-13 Wed
| 4.74
| 4.85
| 4.71
| 4.81
|
|
| 79.8
| 79.8
| ### |
2006-Sep-12 Tue
| 4.82
| 4.83
| ###
| 4.75
| 250,451
| ###
| ###
| ###
| ### |
2006-Sep-11 Mon
| ###
| ###
| 4.72
| 4.76
|
|
| ###
| ###
| ### |
2006-Sep-08 Fri
| 4.89
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| 4.88
| 5
| 4.88
| ###
| 232,870
| 1,150,377
| 72.6
| 72.6
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
| 464,921
| 0
| 69.9
| 69.9
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
| 644,856
| 0
| 35.8
| 35.8
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
| 131,051
| 0
| 76.6
| 76.6
| 0.0 |
2006-Aug-29 Tue
| 4.88
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| 4.85
| 4.88
| 646,525
| 1,567,823
| ###
| ###
| 0.3 |
2006-Aug-25 Fri
| 4.87
| ###
| 4.81
| ###
| 194,557
| ###
| 65.3
| 65.3
| 0.0 |
2006-Aug-24 Thu
| 4.8
| 4.86
| 4.78
| 4.81
|
|
| ###
| ###
| ### |
2006-Aug-23 Wed
| 4.8
| ###
| 4.8
| 4.86
|
|
| ###
| ###
| 0.3 |
2006-Aug-22 Tue
| ###
| ###
| 4.76
| 4.77
|
|
| 9.0
| 9.0
| ### |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| 4.8
| ###
| 4.8
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2006-Aug-17 Thu
| 4.79
| 4.81
| 4.74
| 4.75
| 452,748
| 2,161,871
| ###
| ###
| ### |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| 4.79
| 4.79
| 224,888
| ###
| 13.4
| 13.4
| 0.3 |
2006-Aug-14 Mon
| 4.77
| ###
| 4.75
| ###
| 220,224
| ###
| 91.0
| 91.0
| 0.0 |
2006-Aug-11 Fri
| 4.78
| 4.8
| 4.74
| 4.78
|
|
| 69.8
| 69.8
| ### |
2006-Aug-10 Thu
| 4.73
| 4.8
| 4.73
| 4.8
|
|
| 82.1
| 82.1
| 0.3 |
2006-Aug-09 Wed
| 4.76
| 4.77
| 4.7
| 4.77
|
|
| ###
| ###
| ### |
2006-Aug-08 Tue
| 4.78
| 4.79
| 4.7
| 4.76
| 258,841
| ###
| 25.8
| 25.8
| ### |
2006-Aug-07 Mon
| 4.83
| 4.83
| ###
| 4.81
| 248,527
| ###
| ###
| ###
| ### |
2006-Aug-04 Fri
| 4.86
| 4.86
| 4.78
| 4.83
|
|
| 33.1
| 33.1
| 0.3 |
2006-Aug-03 Thu
| 4.86
| 4.86
| 4.78
| 4.82
| 237,181
| ###
| ###
| ###
| 0.3 |
2006-Aug-02 Wed
| 4.85
| 4.85
| 4.79
| 4.8
|
|
| 29.5
| 29.5
| 0.3 |
2006-Aug-01 Tue
| 4.83
| 4.86
| 4.81
| 4.85
| 111,881
| 540,944
| 75.7
| 75.7
| ### |
2006-Jul-31 Mon
| 4.85
| 4.87
| 4.78
| 4.85
| 274,621
| 1,325,046
| ###
| ###
| ### |
2006-Jul-28 Fri
| 4.8
| 4.85
| 4.8
| 4.82
| 381,347
| ###
| ###
| ###
| 0.3 |
2006-Jul-27 Thu
| ###
| 4.85
| ###
| 4.85
| 271,550
| ###
| ###
| ###
| ### |
2006-Jul-26 Wed
| ###
| ###
| ###
| 4.7
| 394,474
| 0
| ###
| ###
| 0.3 |
2006-Jul-25 Tue
| ###
| ###
| 4.87
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2006-Jul-24 Mon
| 4.79
| 4.89
| 4.75
| 4.86
| 175,054
| ###
| ###
| ###
| 0.3 |
2006-Jul-21 Fri
| 4.88
| 4.88
| 4.78
| 4.8
| 112,921
| ###
| 20.6
| 20.6
| 0.3 |
2006-Jul-20 Thu
| ###
| ###
| 4.85
| 4.89
| 79,920
| ###
| ###
| ###
| ### |
2006-Jul-19 Wed
| 4.87
| ###
| 4.8
| 4.8
|
|
| 24.9
| 24.9
| 0.3 |
2006-Jul-18 Tue
| ###
| ###
| 4.85
| 4.85
|
|
| 28.9
| 28.9
| ### |
2006-Jul-17 Mon
| ###
| ###
| 4.85
| 4.86
|
|
| 30.6
| 30.6
| 0.3 |
2006-Jul-14 Fri
| 4.88
| ###
| 4.84
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2006-Jul-13 Thu
| 4.77
| ###
| 4.77
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| 4.75
| 4.79
|
|
| 10.1
| 10.1
| 0.3 |
2006-Jul-11 Tue
| ###
| ###
| 4.85
| 4.85
| 292,940
| 710,379
| 13.3
| 13.3
| ### |
2006-Jul-10 Mon
| ###
| ###
| 4.88
| ###
| 68,943
| 168,220
| 24.7
| 24.7
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| 5
| ###
| ###
| 232,453
| ###
| 67.4
| 67.4
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| 5
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2006-Jun-30 Fri
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
| 133,340
| 0
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| 4.88
| ###
| 4.88
| ###
| 278,044
| 678,427
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 5
| ###
| 4.85
| 4.85
|
|
| 17.5
| 17.5
| ### |
2006-Jun-23 Fri
| ###
| ###
| 5
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2006-Jun-22 Thu
| 5.23
| 5.25
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2006-Jun-21 Wed
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| 4.8
| ###
| 4.8
| ###
| 327,620
| 786,288
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 4.85
| 4.85
| 4.8
| 4.8
|
|
| 33.7
| 33.7
| 0.3 |
2006-Jun-16 Fri
| 4.75
| 4.82
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Jun-15 Thu
| 4.7
| 4.75
| ###
| 4.74
| 1,150,889
| ###
| 67.9
| 67.9
| 0.3 |
2006-Jun-14 Wed
| 4.75
| ###
| 4.52
| 4.82
| 99,947
| 225,880
| 74.6
| 74.6
| 0.3 |
2006-Jun-13 Tue
| 4.88
| 5
| 4.8
| 4.8
| 153,271
| 751,027
| ###
| ###
| 0.3 |
2006-Jun-09 Fri
| 5
| 5
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
| 137,929
| 0
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| 4.87
| 5
|
|
| ###
| ###
| 0.4 |
2006-Jun-06 Tue
| ###
| ###
| 4.81
| ###
| 367,928
| ###
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| 5
| ###
| ###
| ###
| 688,844
| 0
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| 4.85
| ###
| 4.85
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2006-Jun-01 Thu
| 4.74
| 4.79
| 4.74
| 4.79
| 194,128
| ###
| ###
| ###
| 0.3 |
2006-May-31 Wed
| 4.5
| 4.76
| 4.4
| 4.75
| 1,133,056
| ###
| 95.0
| 95.0
| ### |
2006-May-30 Tue
| ###
| 4.7
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
2006-May-29 Mon
| 4.86
| 4.87
| 4.51
| 4.72
| 235,870
| ###
| ###
| ###
| 0.3 |
2006-May-26 Fri
| 4.86
| ###
| 4.82
| 4.87
|
|
| 64.2
| 64.2
| 0.3 |
2006-May-25 Thu
| ###
| ###
| 4.86
| 4.86
| 116,945
| 284,176
| 28.7
| 28.7
| 0.3 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
| 106,549
| 0
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| 4.8
| 5
| 271,583
| ###
| ###
| ###
| 0.4 |
2006-May-22 Mon
| 5.4
| 5.44
| ###
| ###
| 276,527
| 752,153
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 5.21
| 5.42
| 5.21
| ###
| 178,641
| 949,476
| ###
| ###
| 0.0 |
2006-May-18 Thu
| 5.22
| 5.4
| 5.2
| ###
| 717,151
| ###
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| 5.83
| ###
| 5.55
|
|
| 93.9
| 93.9
| ### |
2006-May-15 Mon
| ###
| 5.41
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| 5.45
| 5.28
| 5.4
| 717,123
| ###
| 84.8
| 84.8
| 0.4 |
2006-May-11 Thu
| 5.46
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-10 Wed
| ###
| 5.45
| ###
| 5.4
| 767,821
| ###
| ###
| ###
| 0.4 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-08 Mon
| 5
| ###
| ###
| ###
| 222,629
| 0
| ###
| ###
| 0.0 |
2006-May-05 Fri
| ###
| ###
| 4.8
| 5
|
|
| 62.5
| 62.5
| 0.4 |
2006-May-04 Thu
| ###
| ###
| 4.87
| ###
| 157,789
| ###
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| 4.87
| ###
| 131,987
| 321,388
| 27.2
| 27.2
| 0.0 |
2006-May-02 Tue
| ###
| 5
| 4.87
| 4.87
| 163,727
| ###
| 21.6
| 21.6
| 0.3 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| 5
|
|
| 32.3
| 32.3
| 0.4 |
2006-Apr-27 Thu
| ###
| ###
| 4.88
| ###
| 244,943
| ###
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 4.79
| ###
| 4.79
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| 4.77
| 4.82
| 58,387
| 139,252
| 17.5
| 17.5
| 0.3 |
2006-Apr-21 Fri
| 4.75
| ###
| 4.75
| 4.87
| 177,889
| 422,486
| 85.4
| 85.4
| 0.3 |
2006-Apr-20 Thu
| 4.8
| 4.85
| 4.76
| 4.83
| 1,160,752
| ###
| 70.5
| 70.5
| 0.3 |
2006-Apr-19 Wed
| ###
| ###
| 4.75
| 4.75
| 417,879
| ###
| 10.5
| 10.5
| ### |
2006-Apr-18 Tue
| 4.8
| ###
| ###
| 5
| 431,378
| 0
| ###
| ###
| 0.4 |
2006-Apr-13 Thu
| 4.81
| ###
| 4.79
| 4.79
| 63,556
| ###
| 33.9
| 33.9
| 0.3 |
2006-Apr-11 Tue
| ###
| ###
| 4.87
| ###
| 301,742
| 734,741
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 4.86
| ###
| 4.8
| ###
| 263,758
| ###
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| 4.8
| 4.86
|
|
| 19.8
| 19.8
| 0.3 |
2006-Apr-06 Thu
| 4.88
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| 4.89
| ###
| 4.84
| 4.88
| 433,541
| ###
| ###
| ###
| 0.3 |
2006-Apr-04 Tue
| ###
| ###
| 4.77
| 4.89
|
|
| ###
| ###
| ### |
2006-Apr-03 Mon
| 4.81
| ###
| 4.76
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 4.87
| 4.87
| 4.8
| 4.8
|
|
| 19.6
| 19.6
| 0.3 |
2006-Mar-30 Thu
| 4.87
| ###
| 4.8
| ###
| 158,927
| 381,424
| 72.9
| 72.9
| 0.0 |
2006-Mar-29 Wed
| 4.85
| ###
| 4.83
| ###
| 247,526
| 597,775
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| 4.88
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Mar-24 Fri
| 5
| 5
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2006-Mar-22 Wed
| 4.87
| ###
| 4.75
| ###
| 187,251
| 444,721
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| 5
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
| 35,088
| 0
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| 4.85
| 4.87
|
|
| 21.4
| 21.4
| 0.3 |
2006-Mar-16 Thu
| ###
| ###
| 4.86
| 4.87
|
|
| ###
| ###
| 0.3 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| 4.82
| ###
| 4.81
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2006-Mar-10 Fri
| ###
| 4.88
| ###
| 4.83
|
|
| ###
| ###
| 0.3 |
2006-Mar-09 Thu
| ###
| 4.82
| 4.55
| 4.82
|
|
| 90.9
| 90.9
| 0.3 |
2006-Mar-08 Wed
| 4.7
| 4.71
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| 4.7
| 4.82
| ###
| 4.74
|
|
| 75.7
| 75.7
| 0.3 |
2006-Mar-06 Mon
| 4.71
| 4.83
| 4.71
| 4.76
|
|
| 78.2
| 78.2
| ### |
2006-Mar-03 Fri
| 4.89
| ###
| ###
| ###
| 208,754
| 0
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| 4.87
| ###
| 4.8
| ###
| 202,289
| ###
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 4.85
| ###
| 4.8
| 4.86
|
|
| 75.8
| 75.8
| 0.3 |
2006-Feb-28 Tue
| 4.81
| ###
| 4.78
| 4.85
|
|
| 69.8
| 69.8
| ### |
2006-Feb-27 Mon
| 4.72
| 4.87
| 4.72
| 4.85
|
|
| 86.4
| 86.4
| ### |
2006-Feb-24 Fri
| 4.55
| 4.79
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| 4.54
| ###
| 4.5
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2006-Feb-22 Wed
| 4.77
| 4.78
| 4.43
| 4.5
| 1,440,248
| 6,632,342
| ###
| ###
| ### |
2006-Feb-21 Tue
| 4.55
| 4.8
| 4.55
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Feb-20 Mon
| 4.59
| ###
| 4.53
| 4.59
| 279,245
| 632,489
| ###
| ###
| 0.3 |
2006-Feb-17 Fri
| 4.45
| ###
| 4.43
| 4.55
| 1,165,447
| ###
| 85.6
| 85.6
| 0.3 |
2006-Feb-16 Thu
| ###
| 4.44
| ###
| 4.43
|
|
| 88.9
| 88.9
| ### |
2006-Feb-15 Wed
| ###
| 4.46
| 4.2
| ###
| 3,388,250
| 14,671,122
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| 4.25
| 4.27
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2006-Feb-13 Mon
| ###
| 4.25
| ###
| 4.25
| 585,386
| 1,243,945
| 90.2
| 90.2
| ### |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
| 173,184
| 0
| 43.7
| 43.7
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
| 189,343
| 0
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
| 216,381
| 0
| 25.9
| 25.9
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
| 233,746
| 0
| 89.7
| 89.7
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2006-Jan-30 Mon
| 4.2
| 4.24
| ###
| ###
| 249,345
| ###
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 4.27
| 4.28
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2006-Jan-25 Wed
| ###
| 4.27
| ###
| 4.27
|
|
| 83.5
| 83.5
| ### |
2006-Jan-24 Tue
| ###
| 4.26
| ###
| 4.24
| 392,277
| 835,550
| 91.6
| 91.6
| 0.3 |
2006-Jan-23 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| 4.22
| 4.24
| 4.2
| 4.23
|
|
| 66.0
| 66.0
| 0.3 |
2006-Jan-19 Thu
| ###
| 4.27
| ###
| 4.22
|
|
| 73.1
| 73.1
| ### |
2006-Jan-18 Wed
| 4.21
| 4.23
| ###
| 4.2
| 200,551
| ###
| 49.5
| 49.5
| ### |
2006-Jan-17 Tue
| 4.24
| 4.26
| 4.21
| 4.25
| 322,385
| ###
| 66.9
| 66.9
| ### |
2006-Jan-16 Mon
| 4.28
| 4.29
| 4.22
| 4.25
|
|
| 29.1
| 29.1
| ### |
2006-Jan-13 Fri
| 4.25
| 4.29
| 4.23
| 4.28
|
|
| 72.6
| 72.6
| 0.3 |
2006-Jan-12 Thu
| ###
| ###
| 4.24
| 4.28
| 529,652
| ###
| ###
| ###
| 0.3 |
2006-Jan-11 Wed
| ###
| 4.28
| ###
| 4.28
| 447,929
| ###
| ###
| ###
| 0.3 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
| 295,384
| 0
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| 4
| 214,320
| 0
| ###
| ###
| 0.3 |
2006-Jan-06 Fri
| ###
| ###
| ###
| 4
| 327,929
| 0
| 30.3
| 30.3
| 0.3 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
| 264,825
| 0
| 72.6
| 72.6
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| 4
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2006-Jan-03 Tue
| 4
| ###
| ###
| ###
| 44,554
| 0
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
| 97,350
| 0
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
| 62,058
| 0
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
| 48,372
| 0
| 19.2
| 19.2
| 0.0 |
2005-Dec-27 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2005-Dec-21 Wed
| ###
| 4
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
| 213,320
| 0
| 27.6
| 27.6
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| 3.89
| ###
| 304,856
| 592,944
| 25.0
| 25.0
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2005-Dec-08 Thu
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| 3.77
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| 4
| ###
| ###
| 189,148
| ###
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
| 428,748
| 0
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| 3.85
| ###
| 3.85
| ###
| 190,942
| ###
| 86.1
| 86.1
| 0.0 |
2005-Nov-30 Wed
| 3.85
| ###
| 3.85
| ###
| 604,421
| ###
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| 3.82
| 3.87
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2005-Nov-28 Mon
| 3.8
| 3.86
| 3.8
| 3.83
| 153,943
| ###
| ###
| ###
| ### |
2005-Nov-25 Fri
| 3.84
| 3.85
| 3.8
| 3.8
| 162,685
| 622,270
| ###
| ###
| ### |
2005-Nov-24 Thu
| 3.81
| 3.86
| 3.79
| 3.84
|
|
| 73.8
| 73.8
| 0.3 |
2005-Nov-23 Wed
| 3.83
| 3.86
| 3.83
| 3.86
| 169,982
| 653,580
| 78.3
| 78.3
| 0.3 |
2005-Nov-22 Tue
| 3.84
| 3.85
| 3.76
| 3.81
| 247,144
| 940,382
| ###
| ###
| 0.3 |
2005-Nov-21 Mon
| 3.75
| 3.84
| 3.75
| 3.81
| 329,826
| 1,251,689
| ###
| ###
| 0.3 |
2005-Nov-18 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2005-Nov-17 Thu
| 3.5
| ###
| 3.5
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2005-Nov-16 Wed
| 3.49
| 3.52
| 3.46
| 3.47
| 98,323
| 343,147
| ###
| ###
| 0.2 |
2005-Nov-15 Tue
| 3.47
| 3.49
| 3.45
| 3.49
|
|
| 75.9
| 75.9
| ### |
2005-Nov-14 Mon
| 3.4
| 3.48
| 3.4
| 3.48
|
|
| ###
| ###
| 0.2 |
2005-Nov-11 Fri
| 3.4
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Nov-10 Thu
| 3.4
| 3.42
| ###
| 3.41
|
|
| 70.8
| 70.8
| ### |
2005-Nov-09 Wed
| 3.4
| 3.4
| ###
| 3.4
|
|
| 73.4
| 73.4
| 0.2 |
2005-Nov-08 Tue
| ###
| 3.42
| ###
| 3.41
| 620,825
| ###
| ###
| ###
| ### |
2005-Nov-07 Mon
| ###
| 3.41
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2005-Nov-04 Fri
| 3.44
| 3.47
| ###
| ###
| 321,079
| 557,072
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 3.42
| 3.44
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2005-Nov-02 Wed
| 3.42
| 3.44
| ###
| ###
| 397,074
| ###
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| ###
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2005-Oct-31 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| 3.41
| 3.42
| ###
| ###
| 211,071
| ###
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| ###
| 3.41
| ###
| 3.41
| 235,051
| ###
| 84.7
| 84.7
| ### |
2005-Oct-26 Wed
| 3.28
| ###
| 3.28
| ###
| 272,572
| ###
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| 3.2
| 3.28
| 3.2
| 3.27
|
|
| ###
| ###
| ### |
2005-Oct-24 Mon
| 3.2
| 3.25
| ###
| ###
| 479,027
| ###
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| 3.21
| 3.23
| 3.2
| 3.2
| 139,251
| ###
| 33.0
| 33.0
| 0.2 |
2005-Oct-20 Thu
| 3.26
| 3.27
| 3.23
| 3.23
| 49,323
| ###
| 37.4
| 37.4
| ### |
2005-Oct-19 Wed
| 3.24
| 3.29
| 3.23
| 3.23
|
|
| 45.9
| 45.9
| ### |
2005-Oct-18 Tue
| 3.24
| ###
| 3.23
| 3.26
|
|
| 73.7
| 73.7
| 0.2 |
2005-Oct-17 Mon
| 3.25
| 3.29
| 3.23
| 3.25
|
|
| 70.1
| 70.1
| 0.2 |
2005-Oct-14 Fri
| 3.23
| 3.25
| 3.22
| 3.22
|
|
| 36.2
| 36.2
| 0.2 |
2005-Oct-13 Thu
| 3.26
| 3.27
| 3.22
| 3.26
|
|
| 70.9
| 70.9
| 0.2 |
2005-Oct-12 Wed
| 3.27
| 3.27
| 3.22
| 3.27
| 261,540
| ###
| 65.0
| 65.0
| ### |
2005-Oct-11 Tue
| ###
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2005-Oct-10 Mon
| 3.25
| ###
| 3.25
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2005-Oct-07 Fri
| 3.23
| 3.29
| 3.21
| 3.23
| 91,645
| 297,846
| 59.3
| 59.3
| ### |
2005-Oct-06 Thu
| 3.23
| 3.28
| 3.21
| 3.26
| 254,024
| ###
| 85.5
| 85.5
| 0.2 |
2005-Oct-05 Wed
| ###
| ###
| 3.29
| 3.29
| 186,828
| ###
| ###
| ###
| ### |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 284,444
| 0
| 32.1
| 32.1
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
| 199,948
| 0
| 30.5
| 30.5
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
| 340,159
| 0
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 323,587
| 0
| 28.1
| 28.1
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
| 211,058
| 0
| 86.4
| 86.4
| 0.0 |
2005-Sep-23 Fri
| 3.28
| ###
| 3.25
| 3.27
| 164,757
| ###
| 29.2
| 29.2
| ### |
2005-Sep-22 Thu
| ###
| ###
| 3.23
| 3.28
| 186,557
| 301,289
| 27.0
| 27.0
| 0.2 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
| 57,326
| 0
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| 3.29
| ###
| 3.29
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| 3.27
| 3.29
| 131,054
| 214,273
| 18.9
| 18.9
| ### |
2005-Sep-16 Fri
| 3.29
| ###
| 3.28
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2005-Sep-15 Thu
| 3.29
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 739,582
| 0
| 71.9
| 71.9
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| 3.23
| ###
| 3.23
| ###
| 280,773
| 453,448
| 90.7
| 90.7
| 0.0 |
2005-Sep-09 Fri
| ###
| 3.26
| ###
| 3.21
| 241,951
| 394,380
| 76.0
| 76.0
| ### |
2005-Sep-08 Thu
| ###
| 3.25
| ###
| ###
| 1,039,720
| 1,689,545
| 72.1
| 72.1
| 0.0 |
2005-Sep-07 Wed
| 3.27
| 3.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| 3.26
| 3.27
| 281,640
| 459,073
| ###
| ###
| ### |
2005-Sep-05 Mon
| 3.24
| ###
| 3.22
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| 3.22
| 1,424,681
| 0
| ###
| ###
| 0.2 |
2005-Sep-01 Thu
| ###
| ###
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
| 223,574
| 0
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 161,372
| 0
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| 3.46
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| ###
| 3.48
| ###
| 3.46
| 247,150
| 430,041
| 87.7
| 87.7
| 0.2 |
2005-Aug-25 Thu
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 3.45
| 3.45
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Aug-22 Mon
| 3.42
| 3.46
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2005-Aug-19 Fri
| 3.46
| 3.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| 3.55
| 3.55
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2005-Aug-17 Wed
| 3.49
| 3.57
| 3.48
| 3.53
|
|
| ###
| ###
| 0.3 |
2005-Aug-16 Tue
| ###
| ###
| 3.49
| 3.51
| 1,284,187
| ###
| 7.5
| 7.5
| ### |
2005-Aug-15 Mon
| 3.54
| ###
| 3.54
| ###
| 211,484
| 374,326
| 82.0
| 82.0
| 0.0 |
2005-Aug-12 Fri
| 3.55
| 3.58
| 3.53
| 3.55
|
|
| 68.6
| 68.6
| ### |
2005-Aug-11 Thu
| 3.53
| 3.58
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
2005-Aug-10 Wed
| 3.46
| 3.56
| 3.46
| 3.53
|
|
| 85.2
| 85.2
| 0.3 |
2005-Aug-09 Tue
| 3.46
| 3.47
| 3.44
| 3.47
|
|
| ###
| ###
| 0.2 |
2005-Aug-08 Mon
| 3.41
| 3.46
| 3.41
| 3.44
| 667,046
| ###
| ###
| ###
| 0.2 |
2005-Aug-05 Fri
| ###
| 3.42
| ###
| 3.41
| 346,674
| ###
| 76.3
| 76.3
| ### |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 155,722
| 0
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 3.4
| 3.4
| ###
| ###
| 871,151
| 1,480,956
| 17.8
| 17.8
| 0.0 |
2005-Aug-02 Tue
| ###
| 3.44
| ###
| 3.41
|
|
| ###
| ###
| ### |
2005-Aug-01 Mon
| 3.4
| 3.42
| ###
| ###
| 55,176
| 94,350
| 20.7
| 20.7
| 0.0 |
2005-Jul-29 Fri
| 3.43
| 3.43
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Jul-28 Thu
| 3.45
| 3.45
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2005-Jul-27 Wed
| 3.49
| 3.49
| 3.43
| 3.46
| 313,678
| 1,085,325
| ###
| ###
| 0.2 |
2005-Jul-26 Tue
| 3.5
| 3.52
| 3.42
| 3.45
|
|
| 18.4
| 18.4
| ### |
2005-Jul-25 Mon
| ###
| 3.52
| ###
| 3.5
| 277,320
| 488,083
| 90.6
| 90.6
| 0.3 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
| 771,628
| 0
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 3.26
| ###
| 3.26
| ###
| 532,646
| ###
| 88.9
| 88.9
| 0.0 |
2005-Jul-19 Tue
| 3.21
| 3.27
| 3.2
| 3.26
|
|
| 83.4
| 83.4
| 0.2 |
2005-Jul-18 Mon
| ###
| ###
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
| 51,449
| 0
| 28.5
| 28.5
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 490,872
| 0
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| 3.4
| ###
| ###
| 221,385
| 376,354
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| 3.4
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2005-Jul-05 Tue
| ###
| 3.42
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2005-Jul-04 Mon
| 3.47
| 3.49
| ###
| 3.42
| 70,222
| ###
| ###
| ###
| 0.2 |
2005-Jul-01 Fri
| 3.53
| 3.59
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2005-Jun-30 Thu
| 3.57
| ###
| 3.52
| 3.56
|
|
| ###
| ###
| 0.3 |
2005-Jun-29 Wed
| 3.52
| ###
| 3.5
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2005-Jun-28 Tue
| 3.45
| 3.54
| 3.44
| 3.5
| 525,925
| 1,835,478
| 77.5
| 77.5
| 0.3 |
2005-Jun-27 Mon
| ###
| ###
| 3.25
| ###
| 501,043
| ###
| 77.9
| 77.9
| 0.0 |
2005-Jun-24 Fri
| 3.45
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| 3.4
| 3.48
| ###
| 3.48
| 182,057
| 316,779
| 87.9
| 87.9
| 0.2 |
2005-Jun-22 Wed
| 3.46
| 3.46
| ###
| 3.4
| 470,958
| 814,757
| ###
| ###
| 0.2 |
2005-Jun-21 Tue
| 3.57
| 3.57
| 3.48
| 3.49
| 184,987
| 652,079
| ###
| ###
| ### |
2005-Jun-20 Mon
| ###
| ###
| 3.55
| 3.57
|
|
| 32.7
| 32.7
| 0.3 |
2005-Jun-17 Fri
| ###
| ###
| 3.58
| ###
| 148,059
| 265,025
| 16.6
| 16.6
| 0.0 |
2005-Jun-16 Thu
| ###
| 3.71
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2005-Jun-15 Wed
| 3.52
| 3.58
| 3.5
| 3.55
| 503,148
| 1,781,143
| 77.9
| 77.9
| ### |
2005-Jun-14 Tue
| 3.49
| 3.54
| 3.49
| 3.51
|
|
| ###
| ###
| ### |
2005-Jun-10 Fri
| 3.5
| 3.57
| 3.45
| 3.49
|
|
| 31.0
| 31.0
| ### |
2005-Jun-09 Thu
| 3.53
| 3.57
| 3.45
| 3.45
| 318,445
| 1,117,741
| 15.5
| 15.5
| ### |
2005-Jun-08 Wed
| 3.48
| 3.54
| 3.45
| 3.53
| 150,581
| 526,280
| ###
| ###
| 0.3 |
2005-Jun-07 Tue
| ###
| 3.48
| ###
| 3.48
| 334,989
| 582,880
| ###
| ###
| 0.2 |
2005-Jun-06 Mon
| 3.41
| 3.42
| ###
| ###
| 302,142
| ###
| 14.8
| 14.8
| 0.0 |
2005-Jun-03 Fri
| 3.42
| 3.42
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2005-Jun-02 Thu
| 3.43
| 3.44
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2005-Jun-01 Wed
| 3.42
| 3.44
| 3.4
| 3.43
| 94,950
| 324,729
| 68.8
| 68.8
| 0.2 |
2005-May-31 Tue
| 3.46
| 3.51
| 3.42
| 3.42
| 180,647
| 625,941
| 24.1
| 24.1
| 0.2 |
2005-May-30 Mon
| ###
| 3.44
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2005-May-27 Fri
| 3.4
| 3.41
| ###
| ###
| 89,782
| 153,078
| ###
| ###
| 0.0 |
2005-May-26 Thu
| 3.42
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| 3.45
| 3.45
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2005-May-24 Tue
| ###
| 3.44
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2005-May-23 Mon
| ###
| 3.44
| ###
| ###
| 531,428
| 914,056
| ###
| ###
| 0.0 |
2005-May-20 Fri
| 3.25
| 3.4
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| 3.24
| ###
| 3.22
| 3.26
| 628,578
| ###
| 70.4
| 70.4
| 0.2 |
2005-May-18 Wed
| 3.2
| 3.23
| ###
| 3.21
|
|
| 68.5
| 68.5
| ### |
2005-May-17 Tue
| ###
| 3.2
| ###
| 3.2
| 2,230,147
| ###
| 88.6
| 88.6
| 0.2 |
2005-May-16 Mon
| 3.29
| ###
| 3.25
| 3.26
| 320,041
| ###
| 30.9
| 30.9
| 0.2 |
2005-May-13 Fri
| 3.24
| ###
| 3.2
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2005-May-12 Thu
| 3.29
| ###
| 3.2
| 3.28
|
|
| ###
| ###
| 0.2 |
2005-May-11 Wed
| ###
| 3.29
| ###
| 3.29
|
|
| 95.1
| 95.1
| ### |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
| 90,971
| 0
| ###
| ###
| 0.0 |
2005-May-06 Fri
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
| 1,300,820
| 0
| 32.8
| 32.8
| 0.0 |
2005-May-04 Wed
| 3.25
| 3.25
| 2.8
| 2.87
|
|
| 1.2
| 1.2
| ### |
2005-May-03 Tue
| ###
| ###
| 3.23
| 3.26
| 395,786
| ###
| 28.7
| 28.7
| 0.2 |
2005-May-02 Mon
| ###
| ###
| ###
| 3.27
|
|
| 31.0
| 31.0
| ### |
2005-Apr-29 Fri
| 3.28
| 3.28
| ###
| 3.25
| 523,429
| 858,423
| 32.0
| 32.0
| 0.2 |
2005-Apr-28 Thu
| 3.27
| ###
| 3.2
| ###
| 463,827
| 742,123
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| 3.25
| 3.29
| 788,744
| ###
| ###
| ###
| ### |
2005-Apr-26 Tue
| 3.55
| 3.57
| ###
| 3.44
|
|
| 17.2
| 17.2
| 0.2 |
2005-Apr-22 Fri
| 3.4
| 3.49
| 3.4
| 3.45
|
|
| 83.2
| 83.2
| ### |
2005-Apr-21 Thu
| 3.4
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 3.42
| 3.51
| 3.4
| 3.44
|
|
| 75.8
| 75.8
| 0.2 |
2005-Apr-19 Tue
| ###
| 3.41
| ###
| ###
| 539,941
| ###
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 3.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 3.43
| 3.48
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2005-Apr-14 Thu
| 3.51
| 3.51
| 3.42
| 3.5
|
|
| 44.2
| 44.2
| 0.3 |
2005-Apr-13 Wed
| 3.52
| 3.55
| 3.51
| 3.52
| 329,458
| 1,162,986
| ###
| ###
| ### |
2005-Apr-12 Tue
| 3.47
| 3.52
| 3.47
| 3.52
|
|
| ###
| ###
| ### |
2005-Apr-11 Mon
| 3.56
| 3.56
| 3.43
| 3.47
| 558,849
| 1,953,177
| ###
| ###
| 0.2 |
2005-Apr-08 Fri
| ###
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2005-Apr-07 Thu
| ###
| ###
| 3.56
| ###
| 1,011,021
| ###
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 3.8
| 3.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| 3.8
| 3.83
| 3.72
| 3.75
| 272,043
| ###
| 23.7
| 23.7
| 0.3 |
2005-Apr-04 Mon
| 3.8
| 3.84
| 3.75
| 3.83
|
|
| ###
| ###
| ### |
2005-Apr-01 Fri
| 3.8
| 3.87
| 3.75
| 3.84
|
|
| 74.5
| 74.5
| 0.3 |
2005-Mar-31 Thu
| 3.79
| 3.88
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2005-Mar-30 Wed
| ###
| 3.78
| ###
| 3.71
| 666,079
| 1,258,889
| ###
| ###
| ### |
2005-Mar-29 Tue
| ###
| ###
| 3.81
| 3.83
|
|
| 18.4
| 18.4
| ### |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| 4.2
| 4.2
| ###
| ###
| 254,977
| 535,451
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2005-Mar-18 Fri
| 4
| ###
| ###
| 4
|
|
| 64.3
| 64.3
| 0.3 |
2005-Mar-17 Thu
| 4.2
| 4.2
| ###
| ###
| 539,024
| 1,131,950
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| 4.26
| 4.27
| 4.2
| 4.22
|
|
| 27.1
| 27.1
| ### |
2005-Mar-15 Tue
| ###
| 4.29
| ###
| 4.27
|
|
| ###
| ###
| ### |
2005-Mar-14 Mon
| 4.2
| 4.2
| ###
| ###
| 513,727
| 1,078,826
| 19.1
| 19.1
| 0.0 |
2005-Mar-11 Fri
| 4.29
| ###
| 4.2
| 4.2
|
|
| 14.5
| 14.5
| ### |
2005-Mar-10 Thu
| ###
| ###
| 4.28
| 4.29
| 789,170
| 1,688,823
| ###
| ###
| ### |
2005-Mar-09 Wed
| 4.26
| ###
| 4.22
| ###
| 389,058
| ###
| 79.9
| 79.9
| 0.0 |
2005-Mar-08 Tue
| ###
| 4.27
| ###
| 4.26
|
|
| 81.8
| 81.8
| 0.3 |
2005-Mar-07 Mon
| 4.2
| 4.22
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2005-Mar-04 Fri
| 4
| ###
| 4
| ###
| 860,748
| ###
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| 3.83
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Mar-02 Wed
| ###
| 4
| ###
| ###
| 918,387
| 1,836,774
| 70.3
| 70.3
| 0.0 |
2005-Mar-01 Tue
| 3.84
| ###
| 3.82
| ###
| 702,553
| 1,341,876
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| 3.82
| 3.87
| 3.75
| 3.8
|
|
| 32.0
| 32.0
| ### |
2005-Feb-25 Fri
| 3.71
| 3.79
| 3.7
| 3.79
| 428,087
| 1,603,185
| ###
| ###
| ### |
2005-Feb-24 Thu
| 3.76
| 3.77
| 3.72
| 3.72
|
|
| 33.1
| 33.1
| 0.3 |
2005-Feb-23 Wed
| 3.7
| 3.75
| 3.7
| 3.74
|
|
| 82.5
| 82.5
| 0.3 |
2005-Feb-22 Tue
| 3.77
| 3.77
| 3.76
| 3.76
| 473,456
| ###
| ###
| ###
| 0.3 |
2005-Feb-21 Mon
| 3.76
| 3.8
| 3.76
| 3.78
|
|
| ###
| ###
| 0.3 |
2005-Feb-18 Fri
| 3.83
| 3.84
| 3.75
| 3.78
|
|
| ###
| ###
| 0.3 |
2005-Feb-17 Thu
| 3.81
| 3.85
| 3.77
| 3.83
|
|
| ###
| ###
| ### |
2005-Feb-16 Wed
| ###
| ###
| 3.7
| 3.81
| 2,228,655
| ###
| ###
| ###
| 0.3 |
2005-Feb-15 Tue
| 3.57
| ###
| 3.53
| 3.57
|
|
| 73.7
| 73.7
| 0.3 |
2005-Feb-14 Mon
| 3.56
| ###
| 3.53
| 3.57
| 350,448
| 618,540
| ###
| ###
| 0.3 |
2005-Feb-11 Fri
| 3.54
| 3.56
| 3.53
| 3.56
|
|
| ###
| ###
| 0.3 |
2005-Feb-10 Thu
| 3.55
| 3.59
| 3.52
| 3.54
| 648,354
| ###
| 38.1
| 38.1
| 0.3 |
2005-Feb-09 Wed
| 3.54
| 3.58
| 3.53
| 3.56
|
|
| ###
| ###
| 0.3 |
2005-Feb-08 Tue
| 3.51
| 3.53
| 3.51
| 3.52
|
|
| 73.9
| 73.9
| ### |
2005-Feb-07 Mon
| 3.59
| 3.59
| 3.5
| 3.51
| 565,054
| ###
| 16.4
| 16.4
| ### |
2005-Feb-04 Fri
| 3.55
| ###
| 3.55
| 3.57
|
|
| 75.1
| 75.1
| 0.3 |
|