End of day Prices (full format), 1843200 Days for (JST) JUST GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Sep-22 Mon
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-19 Fri
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-18 Thu
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-17 Wed
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-16 Tue
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-15 Mon
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-12 Fri
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-11 Thu
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-10 Wed
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-09 Tue
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-08 Mon
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-05 Fri
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-04 Thu
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-03 Wed
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-02 Tue
| ###
| 3.45
| ###
| 3.45
| 450,922
| 777,840
| 81.5
| 81.5
| ### |
2008-Sep-01 Mon
| ###
| 3.4
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2008-Aug-29 Fri
| 3.4
| 3.43
| ###
| 3.43
| 479,441
| 822,241
| ###
| ###
| 0.2 |
2008-Aug-28 Thu
| ###
| 3.46
| ###
| ###
| 538,871
| 932,246
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| 3.41
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-26 Tue
| 3.41
| 3.51
| ###
| 3.5
| 614,427
| ###
| 82.7
| 82.7
| 0.3 |
2008-Aug-25 Mon
| ###
| 3.5
| ###
| 3.43
| 622,121
| ###
| 82.6
| 82.6
| 0.2 |
2008-Aug-22 Fri
| ###
| ###
| 3.28
| ###
| 397,822
| 652,428
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| 3.22
| ###
| 3.22
| 3.28
|
|
| 85.4
| 85.4
| 0.2 |
2008-Aug-20 Wed
| 3.2
| 3.28
| 3.2
| 3.26
|
|
| ###
| ###
| 0.2 |
2008-Aug-19 Tue
| ###
| 3.29
| ###
| 3.29
| 617,223
| ###
| ###
| ###
| ### |
2008-Aug-18 Mon
| 3.25
| 3.29
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2008-Aug-15 Fri
| 3.25
| ###
| 3.24
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2008-Aug-14 Thu
| 3.26
| 3.29
| 3.23
| 3.27
| 1,827,947
| ###
| 66.4
| 66.4
| ### |
2008-Aug-13 Wed
| ###
| ###
| 3.28
| 3.29
| 1,279,245
| ###
| 39.6
| 39.6
| ### |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
| 802,424
| 0
| 35.2
| 35.2
| 0.0 |
2008-Aug-11 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| 3.4
| 3.4
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| ###
| ###
| 729,057
| 0
| 71.6
| 71.6
| 0.0 |
2008-Aug-06 Wed
| 3.5
| ###
| ###
| 3.4
| 12,549,249
| 0
| 16.7
| 16.7
| 0.2 |
2008-Aug-05 Tue
| 3.5
| 3.5
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| 3.43
| ###
| 3.43
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| 3.25
| 3.25
|
|
| 23.1
| 23.1
| 0.2 |
2008-Jul-31 Thu
| 3.23
| ###
| 3.21
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2008-Jul-30 Wed
| ###
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 3.26
| ###
| ###
| 3.2
|
|
| 28.9
| 28.9
| 0.2 |
2008-Jul-28 Mon
| ###
| ###
| 3.26
| ###
| 1,931,724
| ###
| 28.4
| 28.4
| 0.0 |
2008-Jul-25 Fri
| ###
| 3.42
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2008-Jul-24 Thu
| ###
| 3.4
| 3.28
| ###
| 2,077,542
| ###
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| ###
| 3.29
|
|
| 97.4
| 97.4
| ### |
2008-Jul-22 Tue
| ###
| ###
| 2.87
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| 2.86
| 2.89
| 272,972
| 390,349
| ###
| ###
| ### |
2008-Jul-18 Fri
| ###
| ###
| 2.84
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| 2.86
| ###
| 384,387
| 549,673
| 30.3
| 30.3
| 0.0 |
2008-Jul-16 Wed
| 2.77
| 2.88
| 2.77
| 2.83
| 471,776
| ###
| 81.9
| 81.9
| 0.2 |
2008-Jul-15 Tue
| 2.78
| 2.88
| 2.74
| 2.8
|
|
| ###
| ###
| 0.2 |
2008-Jul-14 Mon
| 2.73
| ###
| 2.71
| 2.8
| 467,754
| ###
| 87.6
| 87.6
| 0.2 |
2008-Jul-11 Fri
| 2.81
| 2.81
| ###
| 2.72
|
|
| 12.9
| 12.9
| 0.2 |
2008-Jul-10 Thu
| 2.85
| 2.88
| 2.77
| 2.82
|
|
| 32.7
| 32.7
| ### |
2008-Jul-09 Wed
| ###
| ###
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
2008-Jul-08 Tue
| ###
| ###
| ###
| ###
| 588,579
| 0
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| 3
| 3
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2008-Jul-03 Thu
| 2.81
| ###
| 2.74
| ###
| 3,041,048
| ###
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| 2.7
| 2.78
|
|
| ###
| ###
| 0.2 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
| 2,889,454
| 0
| 67.5
| 67.5
| 0.0 |
2008-Jun-27 Fri
| ###
| 3.28
| ###
| ###
| 487,428
| 799,381
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| 3.25
| ###
| 3.2
| 374,278
| ###
| 81.1
| 81.1
| 0.2 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 507,657
| 0
| 31.1
| 31.1
| 0.0 |
2008-Jun-24 Tue
| ###
| 3.2
| ###
| ###
| 640,884
| ###
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| ###
| ###
| 1,193,188
| 0
| 27.7
| 27.7
| 0.0 |
2008-Jun-20 Fri
| 3.25
| 3.25
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2008-Jun-18 Wed
| 3.42
| 3.44
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2008-Jun-17 Tue
| 3.5
| 3.54
| ###
| ###
| 699,048
| ###
| 12.3
| 12.3
| 0.0 |
2008-Jun-16 Mon
| 3.5
| 3.56
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2008-Jun-13 Fri
| 3.46
| 3.48
| ###
| 3.48
| 1,026,783
| ###
| 74.9
| 74.9
| 0.2 |
2008-Jun-12 Thu
| 3.46
| 3.5
| 3.43
| 3.44
|
|
| ###
| ###
| 0.2 |
2008-Jun-11 Wed
| 3.56
| 3.58
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2008-Jun-10 Tue
| ###
| ###
| ###
| 3.46
| 683,552
| 0
| ###
| ###
| 0.2 |
2008-Jun-06 Fri
| 3.75
| 3.76
| ###
| 3.72
| 311,470
| ###
| 33.6
| 33.6
| 0.3 |
2008-Jun-05 Thu
| 3.75
| 3.77
| ###
| 3.7
| 734,359
| ###
| ###
| ###
| 0.3 |
2008-Jun-04 Wed
| 3.82
| 3.87
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2008-Jun-03 Tue
| ###
| ###
| 3.8
| 3.81
| 646,483
| ###
| ###
| ###
| 0.3 |
2008-Jun-02 Mon
| 3.87
| ###
| 3.85
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2008-May-30 Fri
| 3.83
| ###
| 3.81
| ###
| 285,353
| ###
| ###
| ###
| 0.0 |
2008-May-29 Thu
| 3.89
| 3.89
| 3.82
| 3.85
|
|
| 28.6
| 28.6
| 0.3 |
2008-May-28 Wed
| 3.82
| 3.87
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-May-27 Tue
| 3.88
| 3.88
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2008-May-26 Mon
| 3.88
| ###
| 3.86
| 3.88
|
|
| ###
| ###
| 0.3 |
2008-May-23 Fri
| 3.89
| ###
| 3.86
| 3.89
|
|
| ###
| ###
| 0.3 |
2008-May-22 Thu
| 3.88
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-21 Wed
| ###
| ###
| 3.87
| 3.87
| 325,846
| ###
| 26.6
| 26.6
| ### |
2008-May-20 Tue
| ###
| ###
| ###
| ###
| 637,480
| 0
| ###
| ###
| 0.0 |
2008-May-19 Mon
| 4
| ###
| ###
| ###
| 565,847
| 0
| ###
| ###
| 0.0 |
2008-May-16 Fri
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2008-May-15 Thu
| ###
| ###
| ###
| ###
| 436,785
| 0
| 65.0
| 65.0
| 0.0 |
2008-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-13 Tue
| ###
| ###
| ###
| ###
| 1,230,458
| 0
| 26.0
| 26.0
| 0.0 |
2008-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2008-May-09 Fri
| ###
| ###
| 3.87
| ###
| 325,289
| ###
| 70.4
| 70.4
| 0.0 |
2008-May-08 Thu
| ###
| ###
| 3.86
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-05 Mon
| ###
| ###
| 3.88
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| ###
| 235,957
| 0
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
| 693,047
| 0
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| ###
| 4
|
|
| 65.5
| 65.5
| 0.3 |
2008-Apr-29 Tue
| ###
| ###
| ###
| ###
| 422,576
| 0
| 73.2
| 73.2
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
| 3,009,152
| 0
| 11.7
| 11.7
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
| 175,877
| 0
| 25.2
| 25.2
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
| 354,043
| 0
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
| 805,822
| 0
| 29.6
| 29.6
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 225,540
| 0
| ###
| ###
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
| 494,385
| 0
| 35.1
| 35.1
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| ###
| 4
|
|
| 72.9
| 72.9
| 0.3 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
| 972,640
| 0
| 65.5
| 65.5
| 0.0 |
2008-Apr-14 Mon
| ###
| 4
| ###
| ###
| 1,194,242
| 2,388,484
| 74.8
| 74.8
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| 3.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
| 3,601,371
| 0
| 78.1
| 78.1
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
| 1,130,150
| 0
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| 4.2
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| 4.25
| 4.27
| ###
| 4.2
|
|
| 33.7
| 33.7
| ### |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| 3.55
| ###
| 3.54
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2008-Mar-28 Fri
| 3.5
| 3.58
| 3.46
| 3.52
|
|
| 68.8
| 68.8
| ### |
2008-Mar-27 Thu
| 3.5
| 3.55
| 3.47
| 3.5
|
|
| 61.8
| 61.8
| 0.3 |
2008-Mar-26 Wed
| 3.48
| 3.55
| 3.45
| 3.51
|
|
| ###
| ###
| ### |
2008-Mar-25 Tue
| 3.5
| 3.55
| 3.43
| 3.55
|
|
| ###
| ###
| ### |
2008-Mar-20 Thu
| 3.56
| 3.56
| 3.42
| 3.43
|
|
| 18.4
| 18.4
| 0.2 |
2008-Mar-19 Wed
| 3.55
| ###
| 3.52
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2008-Mar-18 Tue
| 3.57
| ###
| 3.53
| 3.55
| 544,775
| 961,527
| ###
| ###
| ### |
2008-Mar-17 Mon
| 3.52
| ###
| 3.5
| 3.55
|
|
| 79.6
| 79.6
| ### |
2008-Mar-14 Fri
| 3.56
| ###
| 3.5
| 3.55
| 1,657,741
| 2,901,046
| 31.9
| 31.9
| ### |
2008-Mar-13 Thu
| 3.55
| 3.58
| 3.48
| 3.55
| 1,152,541
| ###
| 77.5
| 77.5
| ### |
2008-Mar-12 Wed
| ###
| 3.71
| ###
| 3.55
|
|
| 32.0
| 32.0
| ### |
2008-Mar-11 Tue
| ###
| 3.71
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
2008-Mar-10 Mon
| 3.56
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2008-Mar-06 Thu
| ###
| 3.79
| 3.58
| 3.7
|
|
| ###
| ###
| 0.3 |
2008-Mar-05 Wed
| 3.47
| ###
| 3.43
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| ###
| 3.56
| ###
| 3.47
| 1,187,445
| 2,113,652
| 89.9
| 89.9
| 0.2 |
2008-Mar-03 Mon
| 3.49
| 3.49
| 3.25
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| 3.5
| 3.5
|
|
| 11.4
| 11.4
| 0.3 |
2008-Feb-28 Thu
| 3.55
| ###
| 3.53
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2008-Feb-27 Wed
| 3.55
| ###
| 3.53
| ###
| 601,588
| ###
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| 3.55
| 3.57
| 3.49
| 3.49
| 379,855
| 1,340,888
| ###
| ###
| ### |
2008-Feb-25 Mon
| 3.46
| 3.55
| 3.46
| 3.49
| 500,974
| ###
| 77.2
| 77.2
| ### |
2008-Feb-22 Fri
| 3.51
| 3.52
| 3.4
| 3.44
|
|
| 17.2
| 17.2
| 0.2 |
2008-Feb-21 Thu
| 3.57
| 3.58
| 3.51
| 3.55
| 523,043
| 1,854,187
| ###
| ###
| ### |
2008-Feb-20 Wed
| 3.59
| ###
| 3.47
| 3.57
| 367,142
| ###
| 38.9
| 38.9
| 0.3 |
2008-Feb-19 Tue
| 3.49
| ###
| 3.48
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2008-Feb-15 Fri
| ###
| 3.7
| ###
| ###
| 432,981
| ###
| 83.5
| 83.5
| 0.0 |
2008-Feb-14 Thu
| 3.7
| 3.7
| ###
| ###
| 343,656
| ###
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| 3.78
| 3.81
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| 3.8
|
|
| 22.9
| 22.9
| ### |
2008-Feb-11 Mon
| 3.76
| ###
| 3.73
| 3.8
|
|
| 85.4
| 85.4
| ### |
2008-Feb-08 Fri
| ###
| 3.78
| ###
| 3.76
| 288,359
| ###
| 83.0
| 83.0
| 0.3 |
2008-Feb-07 Thu
| 3.75
| 3.81
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| 3.76
| 3.77
| 564,280
| 1,060,846
| ###
| ###
| ### |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
| 512,643
| 0
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| 3.86
| ###
| 3.8
| ###
| 652,627
| ###
| 83.7
| 83.7
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| 3.84
| ###
| 530,286
| 1,018,149
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| 3.72
| 3.8
| 1,221,270
| ###
| ###
| ###
| ### |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
| 1,034,945
| 0
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
| 239,955
| 0
| 20.2
| 20.2
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| ###
| 4
| 815,977
| 0
| 66.6
| 66.6
| 0.3 |
2008-Jan-22 Tue
| ###
| ###
| 3.85
| 3.85
| 1,088,226
| ###
| ###
| ###
| 0.3 |
2008-Jan-21 Mon
| 4
| ###
| ###
| ###
| 835,651
| 0
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| 4
| ###
| ###
| ###
| 839,025
| 0
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
| 965,126
| 0
| 14.7
| 14.7
| 0.0 |
2008-Jan-16 Wed
| 4.2
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 4.2
| 4.55
| 4.2
| 4.24
| 1,142,650
| ###
| ###
| ###
| 0.3 |
2008-Jan-14 Mon
| 4.25
| 4.4
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2008-Jan-11 Fri
| 4.47
| 4.47
| 4.26
| 4.26
| 641,442
| ###
| ###
| ###
| 0.3 |
2008-Jan-10 Thu
| ###
| 4.85
| 4.41
| 4.44
| 628,724
| ###
| ###
| ###
| 0.3 |
2008-Jan-09 Wed
| 4.8
| 4.89
| ###
| ###
| 851,159
| 2,081,083
| 12.1
| 12.1
| 0.0 |
2008-Jan-08 Tue
| 4.89
| ###
| ###
| 4.85
| 591,642
| 0
| ###
| ###
| ### |
2008-Jan-07 Mon
| ###
| ###
| 4.76
| 4.85
|
|
| 35.5
| 35.5
| ### |
2008-Jan-04 Fri
| ###
| ###
| 4.81
| ###
| 741,427
| ###
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| 4.58
| 4.86
| 655,820
| 1,501,827
| ###
| ###
| 0.3 |
2008-Jan-02 Wed
| 4.72
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| 4.7
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2007-Dec-28 Fri
| 4.7
| 4.7
| ###
| ###
| 255,358
| ###
| 18.3
| 18.3
| 0.0 |
2007-Dec-27 Thu
| ###
| 4.77
| ###
| 4.7
|
|
| 68.7
| 68.7
| 0.3 |
2007-Dec-24 Mon
| 4.73
| 4.89
| 4.73
| 4.77
|
|
| ###
| ###
| ### |
2007-Dec-21 Fri
| ###
| 4.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| ###
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| 4.7
| 4.72
| ###
| ###
| 1,956,526
| ###
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| 4.51
| ###
| 1,981,985
| 4,469,376
| 39.6
| 39.6
| 0.0 |
2007-Dec-17 Mon
| 4.77
| 4.83
| ###
| ###
| 1,207,072
| 2,915,078
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| 4.76
| 4.81
|
|
| 5.9
| 5.9
| ### |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2007-Dec-12 Wed
| ###
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 5.28
| ###
| 5.23
| 5.27
| 761,621
| ###
| 35.9
| 35.9
| ### |
2007-Dec-10 Mon
| ###
| ###
| 5.24
| 5.25
|
|
| ###
| ###
| 0.4 |
2007-Dec-07 Fri
| ###
| 5.45
| ###
| ###
| 626,126
| ###
| 31.1
| 31.1
| 0.0 |
2007-Dec-06 Thu
| 5.4
| 5.41
| 5.27
| 5.29
| 1,775,446
| 9,480,881
| 17.5
| 17.5
| 0.4 |
2007-Dec-05 Wed
| ###
| 5.5
| 5.23
| 5.25
| 512,081
| ###
| 28.0
| 28.0
| 0.4 |
2007-Dec-04 Tue
| 5.25
| 5.41
| 5.25
| 5.41
| 749,528
| 3,994,984
| ###
| ###
| ### |
2007-Dec-03 Mon
| 5.22
| ###
| 5.2
| 5.2
| 1,061,858
| ###
| 35.8
| 35.8
| ### |
2007-Nov-30 Fri
| 5.25
| ###
| 5.2
| 5.29
| 1,218,343
| ###
| ###
| ###
| 0.4 |
2007-Nov-29 Thu
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
| 578,581
| 0
| 81.3
| 81.3
| 0.0 |
2007-Nov-27 Tue
| ###
| 5.2
| ###
| ###
| 1,211,122
| ###
| 18.9
| 18.9
| 0.0 |
2007-Nov-26 Mon
| 5.29
| 5.29
| ###
| 5.2
|
|
| 22.3
| 22.3
| ### |
2007-Nov-23 Fri
| 5.2
| ###
| ###
| 5.22
| 442,943
| 0
| 70.7
| 70.7
| 0.4 |
2007-Nov-22 Thu
| ###
| ###
| ###
| 5.21
| 381,950
| 0
| 30.3
| 30.3
| 0.4 |
2007-Nov-21 Wed
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| 5.22
| ###
| 5.22
| ###
| 656,687
| 1,713,953
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| 5.4
| 5.4
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| 5.45
| 5.46
| ###
| ###
| 324,846
| 886,829
| 26.0
| 26.0
| 0.0 |
2007-Nov-15 Thu
| 5.5
| 5.5
| 5.4
| 5.45
| 682,820
| ###
| ###
| ###
| ### |
2007-Nov-14 Wed
| 5.54
| 5.54
| ###
| 5.48
|
|
| ###
| ###
| ### |
2007-Nov-13 Tue
| 5.25
| 5.45
| 5.21
| 5.43
|
|
| 89.7
| 89.7
| 0.4 |
2007-Nov-12 Mon
| 5.4
| 5.44
| ###
| 5.27
|
|
| 27.3
| 27.3
| ### |
2007-Nov-09 Fri
| 5.5
| 5.54
| ###
| 5.5
| 648,725
| ###
| 66.8
| 66.8
| 0.4 |
2007-Nov-08 Thu
| 5.41
| ###
| ###
| 5.54
| 436,984
| 0
| 87.9
| 87.9
| 0.4 |
2007-Nov-07 Wed
| 5.51
| 5.56
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-Nov-06 Tue
| ###
| ###
| 5.5
| 5.53
| 775,528
| ###
| 22.1
| 22.1
| ### |
2007-Nov-05 Mon
| ###
| ###
| 5.5
| 5.54
|
|
| 29.1
| 29.1
| 0.4 |
2007-Nov-02 Fri
| 5.75
| 5.81
| 5.5
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| 5.88
| 500,057
| 0
| ###
| ###
| 0.4 |
2007-Oct-31 Wed
| 5.42
| 5.8
| 5.42
| ###
| 963,428
| ###
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 5.5
| 5.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| 5.42
| 5.47
| 5.4
| 5.47
| 427,484
| 2,323,375
| 76.1
| 76.1
| ### |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| 5.2
| 5.4
| ###
| ###
| 843,871
| 2,278,451
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
| 496,759
| 0
| 76.1
| 76.1
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| 5.23
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2007-Oct-18 Thu
| ###
| 5.2
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2007-Oct-17 Wed
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
| 158,778
| 0
| 37.2
| 37.2
| 0.0 |
2007-Oct-12 Fri
| 5.26
| 5.27
| ###
| ###
| 293,156
| ###
| 22.4
| 22.4
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| 5.22
| 5.23
| 688,945
| 1,798,146
| 20.7
| 20.7
| ### |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
| 435,686
| 0
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| 5.27
| ###
| 675,184
| ###
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| 5.45
| 5.47
| ###
| 5.4
| 467,784
| 1,279,389
| 27.6
| 27.6
| 0.4 |
2007-Oct-05 Fri
| ###
| ###
| 5.28
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2007-Oct-04 Thu
| 5.23
| ###
| 5.22
| 5.23
|
|
| 73.1
| 73.1
| ### |
2007-Oct-03 Wed
| 5.49
| 5.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| 5.4
| 5.5
| ###
| 5.45
| 1,216,543
| ###
| ###
| ###
| ### |
2007-Oct-01 Mon
| 5.26
| ###
| 5.25
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2007-Sep-28 Fri
| ###
| 5.22
| ###
| 5.2
|
|
| 76.0
| 76.0
| ### |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2007-Sep-24 Mon
| 5
| ###
| ###
| 5
| 650,044
| 0
| 62.2
| 62.2
| 0.4 |
2007-Sep-21 Fri
| 4.81
| ###
| 4.79
| ###
| 815,840
| ###
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| 4.8
| 4.8
|
|
| 15.0
| 15.0
| 0.3 |
2007-Sep-19 Wed
| ###
| ###
| 4.82
| 4.83
|
|
| ###
| ###
| 0.3 |
2007-Sep-18 Tue
| 4.85
| ###
| 4.79
| 4.85
| 850,284
| ###
| 80.0
| 80.0
| ### |
2007-Sep-17 Mon
| 4.75
| 4.86
| 4.74
| 4.81
| 676,257
| ###
| 79.4
| 79.4
| ### |
2007-Sep-14 Fri
| 4.76
| 4.79
| 4.73
| 4.75
|
|
| 28.7
| 28.7
| ### |
2007-Sep-13 Thu
| 4.7
| 4.8
| ###
| 4.76
| 456,784
| 1,096,281
| 82.5
| 82.5
| ### |
2007-Sep-12 Wed
| 4.75
| 4.82
| 4.73
| 4.76
| 787,554
| 3,760,570
| 75.9
| 75.9
| ### |
2007-Sep-11 Tue
| ###
| 4.74
| 4.54
| 4.7
|
|
| 85.7
| 85.7
| 0.3 |
2007-Sep-10 Mon
| 4.59
| ###
| 4.51
| ###
| 192,753
| 434,658
| 67.1
| 67.1
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| 4.55
| 4.55
| 529,659
| 1,204,974
| 22.0
| 22.0
| 0.3 |
2007-Sep-06 Thu
| ###
| ###
| 4.56
| ###
| 635,243
| 1,448,354
| 32.0
| 32.0
| 0.0 |
2007-Sep-05 Wed
| 4.54
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| 4.54
| 4.54
| 4.48
| 4.49
| 898,788
| ###
| 26.5
| 26.5
| ### |
2007-Sep-03 Mon
| 4.51
| 4.58
| 4.48
| 4.5
| 406,882
| 1,843,175
| ###
| ###
| ### |
2007-Aug-31 Fri
| 4.54
| ###
| 4.46
| 4.51
|
|
| ###
| ###
| 0.3 |
2007-Aug-30 Thu
| ###
| ###
| 4.55
| ###
| 371,275
| 844,650
| 71.2
| 71.2
| 0.0 |
2007-Aug-29 Wed
| 4.51
| ###
| 4.47
| ###
| 381,959
| 853,678
| 76.0
| 76.0
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| 4.84
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
| 1,202,948
| 0
| 62.5
| 62.5
| 0.0 |
2007-Aug-21 Tue
| 4.54
| ###
| 4.54
| ###
| 673,073
| 1,527,875
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| 4.44
| 4.55
| ###
| 4.52
|
|
| 66.5
| 66.5
| 0.3 |
2007-Aug-17 Fri
| ###
| ###
| ###
| 4.29
|
|
| ###
| ###
| ### |
2007-Aug-16 Thu
| ###
| ###
| ###
| 4.29
| 1,902,878
| 0
| 45.9
| 45.9
| ### |
2007-Aug-15 Wed
| 4.46
| 4.46
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 4.4
| 4.52
| ###
| 4.41
| 837,571
| ###
| ###
| ###
| ### |
2007-Aug-13 Mon
| 4.5
| ###
| ###
| ###
| 1,427,744
| 0
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 4.43
| 4.5
| 4.24
| 4.49
|
|
| 79.1
| 79.1
| ### |
2007-Aug-09 Thu
| ###
| 4.79
| 4.56
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2007-Aug-08 Wed
| 4.48
| ###
| 4.48
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2007-Aug-07 Tue
| 4.53
| ###
| 4.43
| 4.55
| 727,073
| ###
| ###
| ###
| 0.3 |
2007-Aug-06 Mon
| 4.5
| 4.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| 4.56
| ###
| ###
| ###
| 571,820
| 0
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| 4.71
| 4.72
| 4.51
| ###
| 578,541
| ###
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| 4.74
| 4.79
| 4.26
| 4.49
|
|
| ###
| ###
| ### |
2007-Jul-31 Tue
| ###
| 4.8
| ###
| 4.75
|
|
| 73.1
| 73.1
| ### |
2007-Jul-30 Mon
| 4.87
| 4.87
| 4.55
| 4.7
|
|
| 9.1
| 9.1
| 0.3 |
2007-Jul-27 Fri
| 4.78
| ###
| 4.75
| 4.81
| 2,405,181
| ###
| 69.9
| 69.9
| ### |
2007-Jul-26 Thu
| 4.85
| ###
| 4.8
| 4.86
| 1,287,484
| ###
| ###
| ###
| 0.3 |
2007-Jul-25 Wed
| 4.73
| 4.82
| 4.73
| 4.78
|
|
| 76.5
| 76.5
| ### |
2007-Jul-24 Tue
| 4.7
| 4.81
| 4.7
| 4.78
| 582,976
| 2,772,050
| 79.9
| 79.9
| ### |
2007-Jul-23 Mon
| 4.58
| 4.72
| 4.55
| 4.7
|
|
| ###
| ###
| 0.3 |
2007-Jul-20 Fri
| 4.73
| 4.73
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2007-Jul-19 Thu
| ###
| 4.72
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2007-Jul-18 Wed
| 4.52
| ###
| 4.47
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| 4.56
| 4.56
| 816,344
| ###
| 19.1
| 19.1
| 0.3 |
2007-Jul-16 Mon
| 4.7
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| 4.56
| 4.73
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| ###
| 4.73
| 4.56
| ###
| 1,174,226
| 5,454,279
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| 4.72
| 4.58
| ###
| 731,452
| 3,401,251
| 28.7
| 28.7
| 0.0 |
2007-Jul-10 Tue
| ###
| 4.72
| ###
| 4.7
| 846,189
| ###
| ###
| ###
| 0.3 |
2007-Jul-09 Mon
| 4.73
| 4.73
| ###
| 4.71
|
|
| 37.8
| 37.8
| ### |
2007-Jul-06 Fri
| ###
| 4.7
| 4.57
| 4.7
|
|
| 78.6
| 78.6
| 0.3 |
2007-Jul-05 Thu
| 4.53
| ###
| 4.53
| ###
| 4,224,726
| ###
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 4.56
| 4.7
| 4.53
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2007-Jul-02 Mon
| 4.41
| 4.57
| 4.4
| 4.53
|
|
| 84.4
| 84.4
| ### |
2007-Jun-29 Fri
| ###
| 4.4
| 4.26
| 4.4
|
|
| ###
| ###
| 0.3 |
2007-Jun-28 Thu
| ###
| ###
| 4.28
| ###
| 170,688
| 365,272
| 70.9
| 70.9
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| 4.21
| 4.25
|
|
| 42.7
| 42.7
| ### |
2007-Jun-26 Tue
| 4.29
| ###
| 4.26
| 4.27
| 218,520
| 465,447
| 43.4
| 43.4
| ### |
2007-Jun-25 Mon
| 4.2
| ###
| 4.2
| ###
| 201,276
| 422,679
| 86.5
| 86.5
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| 4.23
| ###
| 900,747
| 1,905,079
| 63.7
| 63.7
| 0.0 |
2007-Jun-21 Thu
| ###
| 4.43
| 4.21
| ###
| 2,147,449
| 9,276,979
| 66.6
| 66.6
| 0.0 |
2007-Jun-20 Wed
| 4.2
| 4.24
| ###
| 4.22
| 429,374
| 910,272
| ###
| ###
| ### |
2007-Jun-19 Tue
| ###
| 4.26
| ###
| 4.2
|
|
| 74.0
| 74.0
| ### |
2007-Jun-18 Mon
| ###
| 4.27
| ###
| 4.2
|
|
| 79.8
| 79.8
| ### |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
| 538,589
| 0
| 30.8
| 30.8
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
| 746,251
| 0
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| 4
| ###
| 1,653,643
| 3,307,286
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| 3.87
| ###
| 825,679
| 1,597,688
| 85.9
| 85.9
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| 4
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
| 776,544
| 0
| 67.3
| 67.3
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2007-May-31 Thu
| 3.86
| ###
| 3.86
| ###
| 1,605,276
| 3,098,182
| ###
| ###
| 0.0 |
2007-May-30 Wed
| 3.86
| 3.87
| 3.81
| 3.86
|
|
| ###
| ###
| 0.3 |
2007-May-29 Tue
| 3.85
| 3.87
| 3.83
| 3.87
| 504,553
| 1,942,529
| 67.8
| 67.8
| ### |
2007-May-28 Mon
| 3.88
| ###
| 3.81
| 3.85
|
|
| 37.0
| 37.0
| 0.3 |
2007-May-25 Fri
| ###
| ###
| 3.88
| 3.88
| 1,100,347
| 2,134,673
| ###
| ###
| 0.3 |
2007-May-24 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-22 Tue
| 4
| ###
| 4
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2007-May-21 Mon
| ###
| ###
| ###
| ###
| 677,159
| 0
| 70.6
| 70.6
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
| 1,041,849
| 0
| 11.7
| 11.7
| 0.0 |
2007-May-14 Mon
| ###
| 4.2
| ###
| ###
| 1,496,658
| 3,142,981
| 36.0
| 36.0
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
| 2,398,944
| 0
| 18.6
| 18.6
| 0.0 |
2007-May-10 Thu
| 4.26
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| 4.2
| ###
| ###
| 4.26
| 1,164,946
| 0
| ###
| ###
| 0.3 |
2007-May-08 Tue
| 4.28
| ###
| ###
| ###
| 996,944
| 0
| ###
| ###
| 0.0 |
2007-May-07 Mon
| 4.4
| 4.4
| 4.28
| ###
| 1,237,755
| 5,371,856
| 20.6
| 20.6
| 0.0 |
2007-May-04 Fri
| 4.5
| 4.54
| 4.47
| 4.51
| 1,320,574
| 5,949,185
| 61.9
| 61.9
| 0.3 |
2007-May-03 Thu
| ###
| 4.5
| ###
| 4.5
| 643,626
| 1,448,158
| ###
| ###
| ### |
2007-May-02 Wed
| ###
| 4.45
| ###
| 4.43
|
|
| 80.0
| 80.0
| ### |
2007-May-01 Tue
| 4.27
| ###
| 4.24
| ###
| 1,310,441
| ###
| 87.7
| 87.7
| 0.0 |
2007-Apr-30 Mon
| 4.55
| 4.55
| 4.23
| 4.26
|
|
| 4.4
| 4.4
| 0.3 |
2007-Apr-27 Fri
| 4.56
| 4.59
| 4.55
| 4.55
| 3,352,754
| 15,322,085
| 40.0
| 40.0
| 0.3 |
2007-Apr-26 Thu
| 4.51
| ###
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| 4.47
| 4.52
| 4.45
| 4.47
| 656,074
| ###
| 69.8
| 69.8
| ### |
2007-Apr-23 Mon
| ###
| ###
| 4.42
| 4.47
| 1,219,084
| 2,694,175
| 11.1
| 11.1
| ### |
2007-Apr-20 Fri
| ###
| ###
| 4.58
| ###
| 864,172
| 1,978,953
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| 4.72
| 4.56
| ###
| 1,036,959
| 4,811,489
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| 4.53
| ###
| 4.48
| 4.55
|
|
| 68.1
| 68.1
| 0.3 |
2007-Apr-17 Tue
| 4.48
| 4.5
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-Apr-16 Mon
| ###
| 4.55
| ###
| 4.55
|
|
| 91.0
| 91.0
| 0.3 |
2007-Apr-13 Fri
| 4.57
| 4.58
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2007-Apr-12 Thu
| 4.51
| 4.56
| ###
| 4.47
|
|
| 25.4
| 25.4
| ### |
2007-Apr-11 Wed
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| 4.85
| 4.54
| 4.58
|
|
| ###
| ###
| 0.3 |
2007-Apr-05 Thu
| 4.4
| 4.51
| ###
| 4.49
| 431,629
| 973,323
| ###
| ###
| ### |
2007-Apr-04 Wed
| ###
| 4.4
| ###
| 4.4
| 963,658
| 2,120,047
| 94.1
| 94.1
| 0.3 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
| 276,423
| 0
| 19.1
| 19.1
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| 4
| ###
| 4
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
| 480,259
| 0
| 19.3
| 19.3
| 0.0 |
2007-Mar-27 Tue
| ###
| 4.22
| ###
| ###
| 309,073
| 652,144
| 68.9
| 68.9
| 0.0 |
2007-Mar-26 Mon
| 4.2
| 4.27
| ###
| ###
| 371,646
| ###
| 30.8
| 30.8
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| 1,436,586
| 0
| 69.8
| 69.8
| 0.0 |
2007-Mar-22 Thu
| ###
| 4.2
| ###
| ###
| 364,721
| ###
| 30.9
| 30.9
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
| 385,746
| 0
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| 4
| ###
| 394,589
| 789,178
| 86.1
| 86.1
| 0.0 |
2007-Mar-16 Fri
| ###
| 4.2
| ###
| ###
| 2,266,481
| ###
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| 4.2
| 4.21
| ###
| ###
| 5,426,783
| 11,423,378
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
| 3,504,787
| 0
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
| 4,883,487
| 0
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
| 4,676,542
| 0
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
| 2,046,927
| 0
| 27.7
| 27.7
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
| 2,342,189
| 0
| 26.3
| 26.3
| 0.0 |
2007-Mar-07 Wed
| 3.8
| 4.22
| 3.75
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2007-Mar-06 Tue
| 3.7
| 3.79
| ###
| 3.79
|
|
| 73.0
| 73.0
| ### |
2007-Mar-05 Mon
| 3.73
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| 3.79
| ###
| 3.75
|
|
| 87.0
| 87.0
| 0.3 |
2007-Mar-01 Thu
| 3.72
| 3.77
| ###
| 3.71
| 654,855
| ###
| ###
| ###
| ### |
2007-Feb-28 Wed
| 3.7
| 3.77
| ###
| 3.72
|
|
| 61.2
| 61.2
| 0.3 |
2007-Feb-27 Tue
| 3.77
| 3.88
| 3.76
| 3.81
|
|
| 79.4
| 79.4
| 0.3 |
2007-Feb-26 Mon
| 3.8
| 3.84
| 3.75
| 3.8
| 191,486
| 726,689
| 64.2
| 64.2
| ### |
2007-Feb-23 Fri
| ###
| ###
| 3.82
| 3.83
| 864,778
| 1,651,725
| 20.0
| 20.0
| ### |
2007-Feb-22 Thu
| 3.79
| ###
| 3.79
| ###
| 1,336,446
| ###
| 90.9
| 90.9
| 0.0 |
2007-Feb-21 Wed
| 3.77
| 3.82
| 3.75
| 3.81
| 710,447
| 2,689,041
| ###
| ###
| 0.3 |
2007-Feb-20 Tue
| 3.8
| 3.81
| 3.75
| 3.79
|
|
| ###
| ###
| ### |
2007-Feb-19 Mon
| 3.76
| 3.83
| 3.75
| 3.8
| 199,382
| 755,657
| 76.3
| 76.3
| ### |
2007-Feb-16 Fri
| 3.76
| 3.84
| ###
| 3.76
|
|
| 69.8
| 69.8
| 0.3 |
2007-Feb-15 Thu
| 3.7
| 3.79
| 3.7
| 3.78
| 846,473
| 3,170,041
| ###
| ###
| 0.3 |
2007-Feb-14 Wed
| ###
| 3.75
| ###
| 3.71
|
|
| ###
| ###
| ### |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
| 893,040
| 0
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
| 1,412,347
| 0
| 72.4
| 72.4
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| 3.59
| ###
| 384,688
| ###
| 25.6
| 25.6
| 0.0 |
2007-Feb-01 Thu
| 3.58
| ###
| 3.58
| ###
| 421,575
| ###
| 77.6
| 77.6
| 0.0 |
2007-Jan-31 Wed
| 3.59
| ###
| 3.56
| 3.56
| 517,383
| 920,941
| 33.9
| 33.9
| 0.3 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
| 765,821
| 0
| 73.5
| 73.5
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| 3.56
| ###
| 474,349
| 844,341
| 73.0
| 73.0
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| 3.57
| 3.57
| 479,256
| 855,471
| 15.9
| 15.9
| 0.3 |
2007-Jan-24 Wed
| 3.58
| ###
| 3.58
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2007-Jan-23 Tue
| 3.58
| 3.59
| 3.5
| 3.52
|
|
| ###
| ###
| ### |
2007-Jan-22 Mon
| ###
| ###
| 3.57
| 3.57
| 515,754
| 920,620
| ###
| ###
| 0.3 |
2007-Jan-19 Fri
| ###
| ###
| 3.57
| 3.59
|
|
| 16.1
| 16.1
| ### |
2007-Jan-18 Thu
| ###
| 3.7
| ###
| ###
| 1,095,256
| 2,026,223
| 76.0
| 76.0
| 0.0 |
2007-Jan-17 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| 3.7
| 3.57
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2007-Jan-15 Mon
| 3.57
| ###
| 3.55
| ###
| 749,385
| 1,330,158
| 70.7
| 70.7
| 0.0 |
2007-Jan-12 Fri
| 3.54
| 3.58
| 3.54
| 3.56
|
|
| 65.9
| 65.9
| 0.3 |
2007-Jan-11 Thu
| 3.57
| 3.58
| 3.53
| 3.54
| 780,945
| 2,776,259
| 27.7
| 27.7
| 0.3 |
2007-Jan-10 Wed
| 3.58
| ###
| 3.54
| 3.58
|
|
| 77.0
| 77.0
| 0.3 |
2007-Jan-09 Tue
| ###
| ###
| 3.58
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| ###
| 3.71
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2007-Jan-03 Wed
| 3.73
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| ###
| 3.76
| ###
| 3.73
| 580,627
| 1,091,578
| 84.7
| 84.7
| ### |
2006-Dec-29 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| 71.1
| 71.1
| 0.3 |
2006-Dec-28 Thu
| 3.7
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 142,175
| 0
| 69.7
| 69.7
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2006-Dec-21 Thu
| 3.77
| 3.77
| ###
| ###
| 1,096,320
| ###
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| 3.75
| 3.78
| ###
| 3.72
| 997,486
| 1,885,248
| ###
| ###
| 0.3 |
2006-Dec-19 Tue
| 3.8
| 3.83
| 3.71
| 3.72
|
|
| ###
| ###
| 0.3 |
2006-Dec-18 Mon
| ###
| 3.8
| ###
| 3.75
| 1,385,780
| 2,632,982
| 84.2
| 84.2
| 0.3 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
| 597,388
| 0
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| 3.57
| ###
| 3.57
| ###
| 1,169,082
| ###
| 77.8
| 77.8
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| 3.55
| ###
| 3.53
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2006-Dec-08 Fri
| 3.55
| 3.56
| 3.53
| 3.54
|
|
| 34.6
| 34.6
| 0.3 |
2006-Dec-07 Thu
| ###
| ###
| 3.54
| 3.55
| 1,216,726
| ###
| ###
| ###
| ### |
2006-Dec-06 Wed
| ###
| ###
| 3.57
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 3.55
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| 3.58
| 3.58
|
|
| 24.9
| 24.9
| 0.3 |
2006-Nov-30 Thu
| ###
| ###
| 3.57
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2006-Nov-29 Wed
| 3.51
| ###
| 3.51
| ###
| 874,540
| ###
| 83.3
| 83.3
| 0.0 |
2006-Nov-28 Tue
| 3.49
| 3.55
| 3.48
| 3.52
|
|
| 80.0
| 80.0
| ### |
2006-Nov-27 Mon
| 3.52
| 3.55
| 3.51
| 3.53
| 985,386
| ###
| ###
| ###
| 0.3 |
2006-Nov-24 Fri
| 3.45
| 3.54
| 3.44
| 3.52
|
|
| ###
| ###
| ### |
2006-Nov-23 Thu
| ###
| 3.48
| ###
| 3.45
|
|
| 84.4
| 84.4
| ### |
2006-Nov-22 Wed
| ###
| ###
| 3.43
| 3.45
|
|
| 4.0
| 4.0
| ### |
2006-Nov-21 Tue
| 3.51
| ###
| 3.5
| ###
| 1,159,159
| 2,028,528
| 86.3
| 86.3
| 0.0 |
2006-Nov-20 Mon
| 3.57
| 3.58
| 3.5
| 3.55
| 645,556
| ###
| ###
| ###
| ### |
2006-Nov-17 Fri
| 3.52
| ###
| 3.5
| ###
| 435,447
| ###
| ###
| ###
| 0.0 |
2006-Nov-16 Thu
| 3.56
| 3.58
| 3.51
| 3.55
|
|
| 43.1
| 43.1
| ### |
2006-Nov-15 Wed
| ###
| ###
| 3.52
| ###
| 1,109,688
| 1,953,050
| 26.1
| 26.1
| 0.0 |
2006-Nov-14 Tue
| ###
| 3.7
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2006-Nov-13 Mon
| 3.59
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| ###
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| 3.78
| 3.79
| ###
| ###
| 951,175
| 1,802,476
| 16.5
| 16.5
| 0.0 |
2006-Nov-07 Tue
| 3.77
| 3.8
| 3.74
| 3.79
|
|
| ###
| ###
| ### |
2006-Nov-06 Mon
| 3.87
| 3.87
| 3.77
| 3.8
|
|
| 17.8
| 17.8
| ### |
2006-Nov-03 Fri
| 3.88
| 3.89
| 3.85
| 3.87
|
|
| ###
| ###
| ### |
2006-Nov-02 Thu
| 3.85
| ###
| 3.85
| 3.87
| 1,346,754
| ###
| ###
| ###
| ### |
2006-Nov-01 Wed
| ###
| ###
| 3.87
| 3.88
|
|
| ###
| ###
| 0.3 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
| 884,556
| 0
| 76.7
| 76.7
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| 3.88
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| 4
| 436,382
| 0
| 31.7
| 31.7
| 0.3 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
| 398,773
| 0
| 20.1
| 20.1
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
| 265,588
| 0
| 34.6
| 34.6
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| 4.22
| ###
| ###
| 663,679
| ###
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| 4.27
| ###
| ###
| 1,369,483
| 2,923,846
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
| 2,041,289
| 0
| 71.4
| 71.4
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| 4
| ###
| ###
| ###
| 4,340,786
| 0
| 72.9
| 72.9
| 0.0 |
2006-Oct-11 Wed
| 4
| ###
| 4
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| 3.85
| ###
| 3.85
| 3.86
|
|
| ###
| ###
| 0.3 |
2006-Oct-06 Fri
| 3.84
| ###
| 3.83
| 3.85
| 797,184
| ###
| ###
| ###
| 0.3 |
2006-Oct-05 Thu
| 3.79
| 3.89
| 3.78
| 3.85
|
|
| ###
| ###
| 0.3 |
2006-Oct-04 Wed
| 3.78
| 3.79
| 3.73
| 3.75
| 512,271
| ###
| 26.5
| 26.5
| 0.3 |
2006-Oct-03 Tue
| 3.88
| 3.89
| 3.7
| 3.78
|
|
| ###
| ###
| 0.3 |
2006-Oct-02 Mon
| 3.75
| 3.88
| 3.74
| 3.88
| 411,040
| ###
| 91.1
| 91.1
| 0.3 |
2006-Sep-29 Fri
| 3.78
| 3.8
| ###
| 3.75
| 880,125
| ###
| ###
| ###
| 0.3 |
2006-Sep-28 Thu
| 3.56
| 3.8
| 3.56
| 3.74
| 1,187,351
| 4,369,451
| 93.5
| 93.5
| 0.3 |
2006-Sep-27 Wed
| 3.55
| ###
| 3.52
| 3.58
|
|
| 65.6
| 65.6
| 0.3 |
2006-Sep-26 Tue
| 3.54
| 3.56
| 3.5
| 3.53
|
|
| 33.9
| 33.9
| 0.3 |
2006-Sep-25 Mon
| 3.52
| 3.53
| 3.48
| 3.5
| 654,281
| 2,293,254
| ###
| ###
| 0.3 |
2006-Sep-22 Fri
| 3.42
| 3.5
| 3.4
| 3.47
|
|
| 83.3
| 83.3
| 0.2 |
2006-Sep-21 Thu
| 3.47
| 3.5
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2006-Sep-20 Wed
| 3.55
| 3.56
| 3.51
| 3.51
|
|
| 25.4
| 25.4
| ### |
2006-Sep-19 Tue
| 3.59
| 3.59
| 3.53
| 3.55
| 702,173
| ###
| ###
| ###
| ### |
2006-Sep-18 Mon
| 3.5
| 3.57
| 3.5
| 3.55
| 393,441
| ###
| ###
| ###
| ### |
2006-Sep-15 Fri
| 3.4
| 3.56
| 3.4
| 3.52
| 602,670
| ###
| ###
| ###
| ### |
2006-Sep-14 Thu
| 3.4
| 3.44
| ###
| 3.41
|
|
| 62.8
| 62.8
| ### |
2006-Sep-13 Wed
| 3.53
| ###
| ###
| 3.4
| 1,202,644
| 0
| 8.2
| 8.2
| 0.2 |
2006-Sep-12 Tue
| 3.55
| 3.55
| 3.45
| 3.49
| 224,953
| ###
| ###
| ###
| ### |
2006-Sep-11 Mon
| ###
| ###
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2006-Sep-08 Fri
| 3.56
| 3.57
| 3.5
| 3.52
|
|
| ###
| ###
| ### |
2006-Sep-07 Thu
| 3.53
| ###
| 3.49
| ###
| 904,529
| ###
| 81.9
| 81.9
| 0.0 |
2006-Sep-06 Wed
| 3.56
| 3.56
| 3.5
| 3.55
| 1,034,070
| ###
| ###
| ###
| ### |
2006-Sep-05 Tue
| 3.45
| 3.54
| 3.45
| 3.54
|
|
| ###
| ###
| 0.3 |
2006-Sep-04 Mon
| 3.43
| 3.47
| 3.43
| 3.47
|
|
| 77.4
| 77.4
| 0.2 |
2006-Sep-01 Fri
| 3.44
| 3.5
| 3.43
| 3.43
| 202,688
| ###
| ###
| ###
| 0.2 |
2006-Aug-31 Thu
| 3.42
| 3.46
| 3.41
| 3.44
| 1,080,859
| 3,712,750
| 67.2
| 67.2
| 0.2 |
2006-Aug-30 Wed
| 3.41
| 3.45
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
2006-Aug-29 Tue
| 3.46
| 3.46
| 3.42
| 3.45
| 114,670
| ###
| 29.1
| 29.1
| ### |
2006-Aug-28 Mon
| 3.45
| 3.49
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-Aug-25 Fri
| ###
| 3.48
| ###
| 3.48
|
|
| 83.7
| 83.7
| 0.2 |
2006-Aug-24 Thu
| 3.43
| 3.46
| ###
| 3.41
| 462,079
| ###
| ###
| ###
| ### |
2006-Aug-23 Wed
| 3.49
| 3.51
| 3.44
| 3.48
| 279,055
| ###
| 26.9
| 26.9
| 0.2 |
2006-Aug-22 Tue
| 3.51
| 3.52
| 3.47
| 3.48
|
|
| 24.3
| 24.3
| 0.2 |
2006-Aug-21 Mon
| 3.54
| 3.55
| 3.43
| 3.48
|
|
| 16.8
| 16.8
| 0.2 |
2006-Aug-18 Fri
| 3.46
| 3.53
| 3.43
| 3.51
| 481,426
| ###
| ###
| ###
| ### |
2006-Aug-17 Thu
| 3.47
| 3.48
| 3.4
| 3.47
| 596,359
| 2,051,474
| ###
| ###
| 0.2 |
2006-Aug-16 Wed
| 3.46
| 3.48
| ###
| 3.42
| 718,284
| ###
| 28.9
| 28.9
| 0.2 |
2006-Aug-15 Tue
| 3.45
| 3.45
| ###
| 3.45
| 203,222
| 350,557
| 77.8
| 77.8
| ### |
2006-Aug-14 Mon
| 3.43
| 3.45
| ###
| 3.45
| 224,954
| 388,045
| 72.3
| 72.3
| ### |
2006-Aug-11 Fri
| ###
| 3.45
| ###
| 3.4
| 262,072
| 452,074
| 74.7
| 74.7
| 0.2 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| 3.43
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Aug-07 Mon
| 3.4
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Aug-04 Fri
| 3.42
| 3.44
| ###
| 3.4
| 555,587
| ###
| ###
| ###
| 0.2 |
2006-Aug-03 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| ###
| 3.44
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2006-Aug-01 Tue
| ###
| 3.45
| ###
| ###
| 363,052
| ###
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| 3.26
| 3.27
|
|
| 24.7
| 24.7
| ### |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2006-Jul-26 Wed
| 3.26
| 3.28
| ###
| ###
| 583,329
| 956,659
| 16.1
| 16.1
| 0.0 |
2006-Jul-25 Tue
| 3.2
| ###
| 3.2
| 3.25
|
|
| 83.4
| 83.4
| 0.2 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
| 174,441
| 0
| 75.8
| 75.8
| 0.0 |
2006-Jul-21 Fri
| 3.23
| 3.23
| ###
| ###
| 413,070
| ###
| 16.3
| 16.3
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| 3.25
| 3.25
| 279,973
| 454,956
| ###
| ###
| 0.2 |
2006-Jul-19 Wed
| ###
| ###
| 3.23
| 3.26
| 190,028
| ###
| ###
| ###
| 0.2 |
2006-Jul-18 Tue
| 3.25
| ###
| 3.23
| 3.26
| 438,786
| ###
| ###
| ###
| 0.2 |
2006-Jul-17 Mon
| 3.22
| 3.25
| ###
| 3.25
| 569,150
| ###
| ###
| ###
| 0.2 |
2006-Jul-14 Fri
| ###
| ###
| 3.22
| 3.29
| 685,172
| 1,103,126
| 15.0
| 15.0
| ### |
2006-Jul-13 Thu
| ###
| 3.47
| ###
| ###
| 539,655
| ###
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| 3.4
| 3.47
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2006-Jul-11 Tue
| 3.45
| 3.45
| ###
| ###
| 488,350
| ###
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| 3.47
| 3.47
| 3.41
| 3.42
| 596,343
| ###
| ###
| ###
| 0.2 |
2006-Jul-07 Fri
| 3.41
| 3.48
| 3.41
| 3.48
|
|
| ###
| ###
| 0.2 |
2006-Jul-06 Thu
| 3.47
| 3.47
| ###
| 3.41
| 835,256
| ###
| 14.2
| 14.2
| ### |
2006-Jul-05 Wed
| 3.46
| 3.52
| 3.46
| 3.48
| 417,240
| ###
| 69.4
| 69.4
| 0.2 |
2006-Jul-04 Tue
| 3.45
| 3.54
| 3.43
| 3.51
|
|
| ###
| ###
| ### |
2006-Jul-03 Mon
| 3.42
| 3.46
| 3.41
| 3.45
|
|
| 71.7
| 71.7
| ### |
2006-Jun-30 Fri
| 3.46
| 3.46
| 3.4
| 3.42
| 777,245
| 2,665,950
| 26.9
| 26.9
| 0.2 |
2006-Jun-28 Wed
| 3.43
| 3.47
| 3.41
| 3.43
| 307,757
| 1,058,684
| ###
| ###
| 0.2 |
2006-Jun-27 Tue
| 3.46
| 3.48
| 3.44
| 3.48
|
|
| 75.3
| 75.3
| 0.2 |
2006-Jun-26 Mon
| 3.49
| 3.5
| 3.45
| 3.48
|
|
| 38.9
| 38.9
| 0.2 |
2006-Jun-23 Fri
| 3.48
| 3.5
| 3.48
| 3.49
| 112,771
| 393,570
| ###
| ###
| ### |
2006-Jun-22 Thu
| 3.5
| 3.52
| 3.43
| 3.48
|
|
| 28.0
| 28.0
| 0.2 |
2006-Jun-21 Wed
| 3.45
| 3.52
| 3.42
| 3.43
|
|
| 29.8
| 29.8
| 0.2 |
2006-Jun-20 Tue
| ###
| 3.48
| ###
| 3.4
| 906,928
| 1,578,054
| 79.7
| 79.7
| 0.2 |
2006-Jun-19 Mon
| 3.43
| 3.48
| 3.4
| 3.4
| 409,426
| 1,408,425
| ###
| ###
| 0.2 |
2006-Jun-16 Fri
| 3.4
| 3.46
| 3.4
| 3.46
| 353,825
| ###
| ###
| ###
| 0.2 |
2006-Jun-15 Thu
| 3.48
| 3.48
| ###
| 3.4
|
|
| 11.8
| 11.8
| 0.2 |
2006-Jun-14 Wed
| 3.47
| 3.49
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2006-Jun-13 Tue
| 3.51
| 3.53
| 3.4
| 3.46
|
|
| ###
| ###
| 0.2 |
2006-Jun-09 Fri
| 3.44
| 3.54
| 3.44
| 3.51
| 879,557
| 3,069,653
| 85.0
| 85.0
| ### |
2006-Jun-08 Thu
| 3.4
| 3.46
| 3.4
| 3.44
| 819,153
| ###
| ###
| ###
| 0.2 |
2006-Jun-07 Wed
| 3.47
| 3.48
| ###
| 3.4
| 1,850,189
| 3,219,328
| ###
| ###
| 0.2 |
2006-Jun-06 Tue
| 3.5
| 3.58
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2006-Jun-05 Mon
| 3.59
| 3.59
| 3.5
| 3.57
| 698,749
| ###
| 28.7
| 28.7
| 0.3 |
2006-Jun-02 Fri
| 3.5
| ###
| 3.5
| 3.55
| 1,033,428
| ###
| ###
| ###
| ### |
2006-Jun-01 Thu
| 3.45
| 3.49
| 3.41
| 3.48
| 327,855
| ###
| ###
| ###
| 0.2 |
2006-May-31 Wed
| 3.46
| 3.5
| 3.43
| 3.45
| 1,140,326
| 3,951,229
| ###
| ###
| ### |
2006-May-30 Tue
| 3.52
| 3.55
| 3.5
| 3.51
|
|
| 31.1
| 31.1
| ### |
2006-May-29 Mon
| 3.51
| 3.52
| 3.45
| 3.52
| 1,465,659
| 5,107,821
| ###
| ###
| ### |
2006-May-26 Fri
| 3.52
| 3.52
| 3.44
| 3.46
|
|
| 14.7
| 14.7
| 0.2 |
2006-May-25 Thu
| 3.44
| 3.5
| 3.42
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-May-24 Wed
| 3.4
| 3.43
| ###
| 3.43
|
|
| 69.3
| 69.3
| 0.2 |
2006-May-23 Tue
| ###
| 3.41
| ###
| ###
| 442,856
| ###
| 41.1
| 41.1
| 0.0 |
2006-May-22 Mon
| 3.49
| 3.49
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-May-19 Fri
| 3.45
| 3.52
| 3.45
| 3.48
| 308,650
| 1,075,645
| 71.8
| 71.8
| 0.2 |
2006-May-18 Thu
| 3.44
| 3.52
| ###
| 3.52
|
|
| 90.3
| 90.3
| ### |
2006-May-17 Wed
| 3.56
| 3.59
| 3.52
| 3.52
| 1,823,088
| 6,481,077
| ###
| ###
| ### |
2006-May-16 Tue
| 3.4
| 3.56
| 3.28
| 3.56
|
|
| 95.4
| 95.4
| 0.3 |
2006-May-15 Mon
| ###
| 3.43
| ###
| 3.4
|
|
| 85.4
| 85.4
| 0.2 |
2006-May-12 Fri
| 3.49
| 3.49
| 3.44
| 3.47
| 343,089
| ###
| 31.4
| 31.4
| 0.2 |
2006-May-11 Thu
| 3.48
| 3.52
| 3.42
| 3.5
| 1,030,721
| ###
| ###
| ###
| 0.3 |
2006-May-10 Wed
| 3.26
| 3.4
| 3.26
| 3.4
| 802,472
| ###
| ###
| ###
| 0.2 |
2006-May-09 Tue
| 3.23
| 3.23
| ###
| 3.23
| 238,070
| 384,483
| 65.6
| 65.6
| ### |
2006-May-08 Mon
| ###
| 3.23
| ###
| 3.23
|
|
| ###
| ###
| ### |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2006-May-04 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| 3.2
| ###
| 3.2
| 420,254
| ###
| 84.8
| 84.8
| 0.2 |
2006-May-02 Tue
| ###
| 3.24
| ###
| ###
| 1,089,645
| 1,765,224
| 37.1
| 37.1
| 0.0 |
2006-May-01 Mon
| ###
| 3.2
| ###
| 3.2
| 773,652
| 1,237,843
| ###
| ###
| 0.2 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
| 1,041,527
| 0
| 70.7
| 70.7
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
| 3,948,475
| 0
| 73.7
| 73.7
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
| 428,957
| 0
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
| 1,065,271
| 0
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
| 1,404,271
| 0
| 23.0
| 23.0
| 0.0 |
2006-Apr-18 Tue
| 3.24
| 3.27
| 3.23
| 3.26
| 470,743
| ###
| ###
| ###
| 0.2 |
2006-Apr-13 Thu
| 3.25
| ###
| 3.24
| 3.24
|
|
| 35.3
| 35.3
| ### |
2006-Apr-11 Tue
| ###
| 3.22
| ###
| 3.2
| 174,628
| 281,151
| 68.5
| 68.5
| 0.2 |
2006-Apr-10 Mon
| 3.25
| 3.25
| ###
| ###
| 340,847
| 553,876
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| 3.25
| 3.25
| ###
| 3.2
| 816,644
| 1,327,046
| 18.8
| 18.8
| 0.2 |
2006-Apr-06 Thu
| 3.23
| 3.25
| ###
| 3.25
|
|
| 68.6
| 68.6
| 0.2 |
2006-Apr-05 Wed
| ###
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
| 663,254
| 0
| 26.3
| 26.3
| 0.0 |
2006-Apr-03 Mon
| ###
| 3.2
| ###
| ###
| 877,154
| 1,403,446
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| 3.21
| 3.22
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2006-Mar-28 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| 3.27
| 3.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| 3.28
| 3.28
| 3.25
| 3.27
| 595,154
| 1,943,177
| 31.1
| 31.1
| ### |
2006-Mar-23 Thu
| ###
| ###
| 3.28
| ###
| 882,389
| ###
| 65.8
| 65.8
| 0.0 |
2006-Mar-22 Wed
| 3.28
| ###
| 3.28
| ###
| 1,808,322
| 2,965,648
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| 3.29
| ###
| 3.29
| 3.29
| 1,646,128
| 2,707,880
| ###
| ###
| ### |
2006-Mar-20 Mon
| ###
| ###
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| 3.4
| 3.4
| ###
| ###
| 1,880,323
| 3,196,549
| 17.0
| 17.0
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
| 2,858,256
| 0
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| 3.27
| ###
| 1,345,771
| ###
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 3.25
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2006-Mar-09 Thu
| ###
| ###
| 3.24
| 3.25
|
|
| 18.3
| 18.3
| 0.2 |
2006-Mar-08 Wed
| 3.26
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| 3.28
| ###
| 3.24
|
|
| ###
| ###
| ### |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
| 1,643,280
| 0
| 84.6
| 84.6
| 0.0 |
2006-Mar-03 Fri
| ###
| 3.24
| ###
| ###
| 2,093,940
| 3,392,182
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| ###
| 3.28
| ###
| 3.25
| 2,039,378
| 3,344,579
| 92.2
| 92.2
| 0.2 |
2006-Mar-01 Wed
| ###
| 3.24
| ###
| ###
| 1,729,824
| ###
| 36.7
| 36.7
| 0.0 |
2006-Feb-28 Tue
| ###
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
| 2,344,724
| 0
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
| 3,528,024
| 0
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2006-Feb-22 Wed
| 3
| ###
| ###
| ###
| 3,049,988
| 0
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| 2.88
| 3
| 2.85
| ###
| 3,932,785
| ###
| 89.0
| 89.0
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| 2.88
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2006-Feb-17 Fri
| 2.81
| ###
| 2.75
| ###
| 2,823,171
| ###
| 93.5
| 93.5
| 0.0 |
2006-Feb-16 Thu
| 2.76
| 2.82
| 2.71
| 2.82
| 2,707,740
| ###
| 89.3
| 89.3
| ### |
2006-Feb-15 Wed
| 2.78
| ###
| 2.73
| 2.76
| 4,917,081
| ###
| 32.7
| 32.7
| 0.2 |
2006-Feb-14 Tue
| 2.5
| 2.51
| 2.46
| 2.48
| 226,754
| 563,483
| 28.8
| 28.8
| 0.2 |
2006-Feb-13 Mon
| 2.49
| 2.5
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2006-Feb-10 Fri
| 2.5
| 2.5
| 2.43
| 2.45
| 348,971
| ###
| 17.0
| 17.0
| 0.2 |
2006-Feb-09 Thu
| 2.52
| 2.52
| 2.48
| 2.5
| 587,274
| 1,468,185
| ###
| ###
| 0.2 |
2006-Feb-08 Wed
| 2.5
| 2.52
| 2.43
| 2.51
| 966,923
| ###
| ###
| ###
| ### |
2006-Feb-07 Tue
| 2.5
| 2.52
| 2.45
| 2.52
|
|
| 74.3
| 74.3
| ### |
2006-Feb-06 Mon
| 2.4
| 2.5
| 2.4
| 2.48
| 520,626
| ###
| 89.2
| 89.2
| 0.2 |
2006-Feb-03 Fri
| 2.43
| 2.44
| 2.4
| 2.4
| 4,024,585
| ###
| 25.7
| 25.7
| ### |
2006-Feb-02 Thu
| ###
| 2.5
| ###
| 2.44
|
|
| 86.1
| 86.1
| 0.2 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
| 722,089
| 0
| 21.8
| 21.8
| 0.0 |
2006-Jan-30 Mon
| ###
| 2.4
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2006-Jan-27 Fri
| ###
| 2.42
| ###
| ###
| 593,722
| ###
| 22.6
| 22.6
| 0.0 |
2006-Jan-25 Wed
| 2.42
| 2.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 2.4
| 2.46
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2006-Jan-23 Mon
| 2.43
| 2.46
| ###
| 2.46
| 645,226
| 793,627
| ###
| ###
| 0.2 |
2006-Jan-20 Fri
| 2.47
| 2.47
| 2.45
| 2.46
| 230,188
| ###
| 30.0
| 30.0
| 0.2 |
2006-Jan-19 Thu
| 2.41
| 2.47
| 2.41
| 2.46
|
|
| ###
| ###
| 0.2 |
2006-Jan-18 Wed
| 2.4
| 2.44
| 2.4
| 2.43
|
|
| 86.2
| 86.2
| ### |
2006-Jan-17 Tue
| 2.45
| 2.45
| 2.41
| 2.44
| 598,449
| ###
| 29.2
| 29.2
| 0.2 |
2006-Jan-16 Mon
| 2.49
| 2.49
| 2.45
| 2.45
|
|
| 19.9
| 19.9
| 0.2 |
2006-Jan-13 Fri
| 2.48
| 2.49
| 2.46
| 2.49
|
|
| 68.3
| 68.3
| 0.2 |
2006-Jan-12 Thu
| 2.42
| 2.5
| 2.42
| 2.48
| 897,824
| 2,208,647
| ###
| ###
| 0.2 |
2006-Jan-11 Wed
| 2.4
| 2.44
| 2.4
| 2.43
| 158,273
| 383,020
| ###
| ###
| ### |
2006-Jan-10 Tue
| ###
| 2.43
| ###
| 2.4
| 489,951
| ###
| 80.5
| 80.5
| ### |
2006-Jan-09 Mon
| 2.44
| 2.44
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2006-Jan-06 Fri
| 2.49
| 2.5
| 2.4
| 2.42
| 361,624
| 885,978
| 7.9
| 7.9
| 0.2 |
2006-Jan-05 Thu
| 2.52
| 2.54
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2006-Jan-04 Wed
| 2.54
| 2.55
| 2.52
| 2.55
| 267,278
| 677,549
| ###
| ###
| 0.2 |
2006-Jan-03 Tue
| 2.48
| 2.55
| 2.48
| 2.53
| 443,286
| ###
| ###
| ###
| ### |
2005-Dec-30 Fri
| 2.5
| 2.5
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2005-Dec-29 Thu
| 2.48
| 2.5
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2005-Dec-28 Wed
| 2.42
| 2.48
| 2.42
| 2.48
| 126,578
| ###
| 84.8
| 84.8
| 0.2 |
2005-Dec-27 Tue
| 2.43
| 2.45
| ###
| 2.42
|
|
| 26.1
| 26.1
| 0.2 |
2005-Dec-23 Fri
| 2.43
| 2.45
| ###
| 2.42
|
|
| 26.1
| 26.1
| 0.2 |
2005-Dec-22 Thu
| 2.42
| 2.46
| 2.42
| 2.44
| 138,949
| ###
| 73.8
| 73.8
| 0.2 |
2005-Dec-21 Wed
| 2.46
| 2.49
| 2.42
| 2.47
| 410,884
| 1,008,720
| ###
| ###
| ### |
2005-Dec-20 Tue
| 2.41
| 2.47
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2005-Dec-19 Mon
| 2.45
| 2.48
| ###
| 2.42
| 508,921
| ###
| 25.8
| 25.8
| 0.2 |
2005-Dec-16 Fri
| 2.46
| 2.48
| 2.45
| 2.47
| 507,782
| 1,251,682
| ###
| ###
| ### |
2005-Dec-15 Thu
| 2.49
| 2.49
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2005-Dec-14 Wed
| 2.43
| 2.47
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2005-Dec-13 Tue
| ###
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2005-Dec-12 Mon
| 2.41
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 2.4
| 2.41
| ###
| ###
| 1,189,029
| 1,432,779
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 2.46
| 2.46
| ###
| 2.43
|
|
| 19.9
| 19.9
| ### |
2005-Dec-06 Tue
| 2.45
| 2.47
| 2.44
| 2.47
| 815,643
| ###
| ###
| ###
| ### |
2005-Dec-05 Mon
| 2.45
| 2.46
| 2.43
| 2.45
| 723,980
| ###
| ###
| ###
| 0.2 |
2005-Dec-02 Fri
| 2.45
| 2.47
| 2.44
| 2.44
|
|
| 31.0
| 31.0
| 0.2 |
2005-Dec-01 Thu
| 2.45
| 2.5
| 2.45
| 2.48
|
|
| 85.3
| 85.3
| 0.2 |
2005-Nov-30 Wed
| 2.5
| 2.52
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2005-Nov-29 Tue
| 2.51
| 2.52
| 2.47
| 2.48
| 589,254
| 1,470,188
| 27.6
| 27.6
| 0.2 |
2005-Nov-28 Mon
| 2.58
| 2.58
| 2.52
| 2.52
| 291,589
| 743,551
| 12.8
| 12.8
| ### |
2005-Nov-25 Fri
| ###
| ###
| 2.53
| 2.56
|
|
| 19.1
| 19.1
| 0.2 |
2005-Nov-24 Thu
| 2.52
| ###
| 2.52
| ###
| 1,851,172
| 2,332,476
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| 2.44
| 2.57
| 2.4
| 2.52
|
|
| 90.4
| 90.4
| ### |
2005-Nov-22 Tue
| ###
| 2.45
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
| 435,876
| 0
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| 2.29
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 2.25
| 2.29
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2005-Nov-16 Wed
| 2.24
| 2.28
| 2.24
| 2.26
| 1,854,527
| ###
| 76.9
| 76.9
| ### |
2005-Nov-15 Tue
| ###
| ###
| 2.25
| 2.25
|
|
| 14.5
| 14.5
| ### |
2005-Nov-14 Mon
| 2.28
| ###
| 2.28
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| 2.28
| ###
| 940,422
| 1,072,081
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
| 479,322
| 0
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
| 1,012,982
| 0
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 2.4
| 2.4
| ###
| ###
| 1,188,722
| ###
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| 2.42
| ###
| ###
| 837,923
| 1,013,886
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| 2.4
| 2.43
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2005-Oct-31 Mon
| 2.4
| 2.45
| ###
| 2.43
|
|
| 75.2
| 75.2
| ### |
2005-Oct-28 Fri
| ###
| 2.43
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2005-Oct-27 Thu
| 2.48
| 2.48
| 2.43
| 2.45
| 401,580
| 985,878
| 25.2
| 25.2
| 0.2 |
2005-Oct-26 Wed
| 2.49
| 2.5
| 2.48
| 2.48
|
|
| 26.7
| 26.7
| 0.2 |
2005-Oct-25 Tue
| 2.43
| 2.5
| 2.43
| 2.5
| 775,050
| ###
| 89.5
| 89.5
| 0.2 |
2005-Oct-24 Mon
| ###
| 2.42
| ###
| 2.42
| 302,623
| 366,173
| ###
| ###
| 0.2 |
2005-Oct-21 Fri
| 2.4
| 2.44
| ###
| 2.41
|
|
| 73.7
| 73.7
| 0.2 |
2005-Oct-20 Thu
| 2.48
| 2.48
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2005-Oct-19 Wed
| 2.52
| 2.54
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2005-Oct-18 Tue
| 2.47
| 2.55
| 2.47
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-Oct-17 Mon
| 2.42
| 2.46
| 2.41
| 2.46
| 872,684
| 2,124,985
| 82.6
| 82.6
| 0.2 |
2005-Oct-14 Fri
| 2.45
| 2.46
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2005-Oct-13 Thu
| 2.45
| 2.47
| ###
| 2.42
| 930,545
| 1,149,223
| ###
| ###
| 0.2 |
2005-Oct-12 Wed
| 2.49
| 2.52
| 2.45
| 2.46
| 1,617,282
| 4,018,945
| 20.5
| 20.5
| 0.2 |
2005-Oct-11 Tue
| 2.45
| 2.51
| 2.45
| 2.51
| 1,449,041
| 3,593,621
| 88.5
| 88.5
| ### |
2005-Oct-10 Mon
| 2.44
| 2.46
| 2.43
| 2.45
|
|
| 70.9
| 70.9
| 0.2 |
2005-Oct-07 Fri
| ###
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2005-Oct-06 Thu
| 2.4
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| 2.5
| 2.51
| 2.44
| 2.44
| 580,849
| ###
| 24.4
| 24.4
| 0.2 |
2005-Oct-04 Tue
| 2.51
| 2.53
| 2.5
| 2.5
| 1,327,651
| 3,339,042
| 34.7
| 34.7
| 0.2 |
2005-Oct-03 Mon
| 2.54
| 2.56
| 2.5
| 2.52
| 278,089
| ###
| ###
| ###
| ### |
2005-Sep-30 Fri
| 2.55
| 2.57
| 2.53
| 2.53
|
|
| 28.2
| 28.2
| ### |
2005-Sep-29 Thu
| 2.49
| 2.54
| 2.49
| 2.53
| 778,657
| 1,958,322
| ###
| ###
| ### |
2005-Sep-28 Wed
| 2.55
| 2.57
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2005-Sep-27 Tue
| 2.5
| 2.54
| 2.48
| 2.54
| 1,547,743
| ###
| ###
| ###
| ### |
2005-Sep-26 Mon
| 2.42
| 2.51
| 2.42
| 2.49
|
|
| 89.0
| 89.0
| 0.2 |
2005-Sep-23 Fri
| 2.45
| 2.45
| 2.41
| 2.41
| 311,855
| ###
| 16.5
| 16.5
| 0.2 |
2005-Sep-22 Thu
| 2.46
| 2.46
| 2.43
| 2.45
|
|
| 28.7
| 28.7
| 0.2 |
2005-Sep-21 Wed
| 2.49
| 2.5
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2005-Sep-20 Tue
| 2.49
| 2.53
| 2.48
| 2.5
|
|
| 68.6
| 68.6
| 0.2 |
2005-Sep-19 Mon
| 2.42
| 2.49
| 2.42
| 2.48
|
|
| 87.7
| 87.7
| 0.2 |
2005-Sep-16 Fri
| 2.44
| 2.46
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2005-Sep-15 Thu
| 2.4
| 2.46
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2005-Sep-14 Wed
| 2.2
| ###
| 2.2
| ###
| 2,627,627
| 2,890,389
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
| 608,981
| 0
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 2,288,175
| 0
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 2.2
| 2.2
| ###
| ###
| 501,554
| ###
| 10.3
| 10.3
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
| 219,520
| 0
| 28.5
| 28.5
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| 2.21
| 2.21
| ###
| ###
| 340,588
| 376,349
| 22.6
| 22.6
| 0.0 |
2005-Aug-26 Fri
| ###
| 2.24
| ###
| 2.24
|
|
| ###
| ###
| ### |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
| 338,353
| 0
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
| 605,556
| 0
| 18.6
| 18.6
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
| 2,507,247
| 0
| 26.3
| 26.3
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 1,367,079
| 0
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 2,468,043
| 0
| 78.2
| 78.2
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 1,394,481
| 0
| 87.4
| 87.4
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 2
| 2
| ###
| ###
| 1,326,986
| 1,326,986
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| 2
|
|
| 23.9
| 23.9
| 0.1 |
2005-Jul-26 Tue
| ###
| ###
| 2
| ###
| 559,976
| 559,976
| 9.8
| 9.8
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
| 497,179
| 0
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
| 919,785
| 0
| 25.4
| 25.4
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
| 709,777
| 0
| 67.1
| 67.1
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 571,026
| 0
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2005-Jul-15 Fri
| 1.985
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2005-Jul-14 Thu
| ###
| 2
| 1.985
| 1.985
| 1,387,259
| ###
| 28.1
| 28.1
| ### |
2005-Jul-13 Wed
| ###
| ###
| 1.955
| ###
| 3,182,457
| 3,110,851
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| 2
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| 1.975
| 1.975
| 2,443,228
| 2,412,687
| 9.4
| 9.4
| ### |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
| 1,266,424
| 0
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
| 1,528,980
| 0
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
| 23,985,042
| 0
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
| 1,781,556
| 0
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
| 1,334,025
| 0
| 65.2
| 65.2
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 629,387
| 0
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
| 2,150,272
| 0
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
| 5,665,524
| 0
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
| 7,603,050
| 0
| 92.7
| 92.7
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| 1.955
| 3,453,970
| 0
| 71.0
| 71.0
| ### |
2005-Jun-15 Wed
| ###
| ###
| ###
| 1.945
| 850,024
| 0
| 20.6
| 20.6
| 0.1 |
2005-Jun-14 Tue
| 1.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| 1.975
| 868,445
| 0
| ###
| ###
| ### |
2005-Jun-09 Thu
| 1.955
| ###
| ###
| ###
| 1,385,759
| 0
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| 1.955
|
|
| ###
| ###
| ### |
2005-Jun-07 Tue
| 2
| ###
| ###
| ###
| 3,443,572
| 0
| 34.0
| 34.0
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| 1.985
|
|
| ###
| ###
| ### |
2005-Jun-03 Fri
| ###
| ###
| 1.945
| 1.985
| 3,376,170
| 3,283,325
| 80.0
| 80.0
| ### |
2005-Jun-02 Thu
| 1.87
| 1.955
| 1.86
| ###
| 1,529,646
| ###
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| 1.855
| 1.855
|
|
| ###
| ###
| 0.1 |
2005-May-31 Tue
| 1.86
| 1.86
| 1.84
| 1.855
|
|
| 32.8
| 32.8
| 0.1 |
2005-May-30 Mon
| 1.85
| 1.855
| ###
| 1.855
| 273,273
| ###
| 70.4
| 70.4
| 0.1 |
2005-May-27 Fri
| 1.86
| 1.87
| 1.83
| 1.84
|
|
| 19.2
| 19.2
| ### |
2005-May-26 Thu
| 1.84
| 1.85
| 1.83
| 1.85
|
|
| 73.6
| 73.6
| 0.1 |
2005-May-25 Wed
| 1.85
| 1.86
| 1.83
| 1.84
|
|
| ###
| ###
| ### |
2005-May-24 Tue
| 1.84
| 1.89
| 1.83
| 1.845
|
|
| 66.6
| 66.6
| ### |
2005-May-23 Mon
| 1.845
| ###
| 1.84
| 1.875
|
|
| ###
| ###
| ### |
2005-May-20 Fri
| 1.81
| 1.83
| 1.81
| 1.83
|
|
| 77.9
| 77.9
| ### |
2005-May-19 Thu
| 1.83
| 1.86
| 1.81
| 1.81
| 2,846,841
| 5,223,953
| 21.5
| 21.5
| ### |
2005-May-18 Wed
| 1.81
| ###
| 1.775
| 1.82
| 5,475,177
| ###
| ###
| ###
| ### |
2005-May-17 Tue
| 1.81
| 1.85
| 1.77
| 1.8
| 17,394,785
| ###
| 38.3
| 38.3
| 0.1 |
2005-May-16 Mon
| 2.23
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 2.25
| 2.26
| 2.24
| 2.25
|
|
| 68.6
| 68.6
| ### |
2005-May-12 Thu
| 2.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 2.25
| 2.25
| ###
| 2.22
| 1,523,947
| 1,714,440
| ###
| ###
| 0.2 |
2005-May-10 Tue
| 2.23
| 2.29
| 2.23
| 2.26
| 1,089,220
| ###
| ###
| ###
| ### |
2005-May-09 Mon
| 2.21
| 2.25
| ###
| 2.25
|
|
| 84.3
| 84.3
| ### |
2005-May-06 Fri
| ###
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2005-May-05 Thu
| 2.2
| 2.21
| ###
| ###
| 1,668,957
| ###
| 26.8
| 26.8
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| 2.2
|
|
| 14.6
| 14.6
| 0.2 |
2005-May-03 Tue
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| 2.29
| ###
| 2.27
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2005-Apr-28 Thu
| 2.2
| ###
| 2.2
| ###
| 1,890,242
| ###
| 96.5
| 96.5
| 0.0 |
2005-Apr-27 Wed
| 2.27
| ###
| 2.2
| 2.2
| 2,717,673
| 2,989,440
| ###
| ###
| 0.2 |
2005-Apr-26 Tue
| 2.43
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| 2.45
| 2.49
| 2.42
| 2.43
| 2,349,321
| 5,767,583
| 29.0
| 29.0
| ### |
2005-Apr-21 Thu
| 2.49
| 2.49
| 2.43
| 2.47
|
|
| 28.7
| 28.7
| ### |
2005-Apr-20 Wed
| 2.58
| 2.58
| 2.52
| 2.54
|
|
| 21.1
| 21.1
| ### |
2005-Apr-19 Tue
| 2.55
| ###
| 2.54
| 2.57
| 1,764,625
| 2,241,073
| ###
| ###
| ### |
2005-Apr-18 Mon
| 2.5
| 2.52
| 2.48
| 2.52
| 1,308,972
| ###
| ###
| ###
| ### |
2005-Apr-15 Fri
| 2.58
| 2.58
| 2.5
| 2.54
| 2,707,470
| 6,876,973
| 36.4
| 36.4
| ### |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| 2.72
| 2.75
| 2.71
| 2.72
| 1,566,255
| 4,275,876
| ###
| ###
| 0.2 |
2005-Apr-12 Tue
| 2.7
| 2.75
| 2.7
| 2.74
| 546,029
| 1,487,929
| 85.9
| 85.9
| 0.2 |
2005-Apr-11 Mon
| 2.72
| 2.72
| ###
| 2.7
|
|
| 36.4
| 36.4
| 0.2 |
2005-Apr-08 Fri
| 2.75
| 2.75
| 2.7
| 2.72
| 1,645,382
| ###
| 22.0
| 22.0
| 0.2 |
2005-Apr-07 Thu
| ###
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Apr-06 Wed
| 2.73
| 2.76
| ###
| 2.7
| 1,772,187
| ###
| ###
| ###
| 0.2 |
2005-Apr-05 Tue
| 2.8
| 2.81
| 2.71
| 2.74
| 984,849
| 2,718,183
| ###
| ###
| 0.2 |
2005-Apr-04 Mon
| 2.85
| 2.85
| 2.79
| 2.8
| 1,167,185
| ###
| 24.0
| 24.0
| 0.2 |
2005-Apr-01 Fri
| 2.82
| 2.85
| 2.77
| 2.85
|
|
| 74.7
| 74.7
| ### |
2005-Mar-31 Thu
| 2.84
| 2.86
| 2.8
| 2.83
| 1,614,628
| ###
| ###
| ###
| 0.2 |
2005-Mar-30 Wed
| ###
| ###
| 2.8
| 2.83
|
|
| 29.5
| 29.5
| 0.2 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 1,466,354
| 0
| 41.1
| 41.1
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
| 503,983
| 0
| 77.7
| 77.7
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 1,907,523
| 0
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 330,185
| 0
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| 659,751
| 0
| 66.3
| 66.3
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| 2.84
| 2.88
| 2.84
| 2.87
|
|
| 77.9
| 77.9
| ### |
2005-Mar-15 Tue
| 2.79
| 2.87
| 2.79
| 2.85
|
|
| 86.8
| 86.8
| ### |
2005-Mar-14 Mon
| 2.77
| 2.79
| 2.77
| 2.78
| 6,276,481
| ###
| 71.9
| 71.9
| 0.2 |
2005-Mar-11 Fri
| 2.75
| 2.78
| 2.75
| 2.75
|
|
| 66.9
| 66.9
| ### |
2005-Mar-10 Thu
| 2.74
| 2.76
| 2.73
| 2.75
|
|
| 71.1
| 71.1
| ### |
2005-Mar-09 Wed
| 2.74
| 2.75
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2005-Mar-08 Tue
| 2.74
| 2.74
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2005-Mar-07 Mon
| 2.73
| 2.77
| 2.73
| 2.74
| 704,848
| ###
| 70.7
| 70.7
| 0.2 |
2005-Mar-04 Fri
| 2.75
| 2.75
| ###
| 2.74
|
|
| 31.0
| 31.0
| 0.2 |
2005-Mar-03 Thu
| 2.81
| 2.87
| 2.74
| 2.77
| 4,414,875
| 12,383,724
| 22.1
| 22.1
| 0.2 |
2005-Mar-02 Wed
| ###
| 2.83
| ###
| 2.81
| 1,736,927
| 2,457,751
| ###
| ###
| ### |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 1,041,082
| 0
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| 2.7
| 2.74
| ###
| 2.7
|
|
| 68.4
| 68.4
| 0.2 |
2005-Feb-25 Fri
| 2.76
| 2.76
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2005-Feb-24 Thu
| 2.79
| 2.84
| 2.76
| 2.77
|
|
| 37.0
| 37.0
| 0.2 |
2005-Feb-23 Wed
| 2.84
| 2.85
| 2.78
| 2.82
|
|
| ###
| ###
| ### |
2005-Feb-22 Tue
| ###
| ###
| 2.87
| 2.87
| 1,495,651
| 2,146,259
| 24.2
| 24.2
| ### |
2005-Feb-21 Mon
| ###
| ###
| 2.88
| ###
| 1,441,027
| 2,075,078
| 35.1
| 35.1
| 0.0 |
2005-Feb-18 Fri
| 2.83
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| 2.8
| 2.87
| 2.8
| 2.82
|
|
| 75.4
| 75.4
| ### |
2005-Feb-16 Wed
| 2.79
| 2.82
| 2.75
| 2.82
| 877,655
| ###
| 80.2
| 80.2
| ### |
2005-Feb-15 Tue
| 2.77
| 2.8
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2005-Feb-14 Mon
| 2.77
| 2.8
| 2.77
| 2.78
| 2,253,072
| ###
| ###
| ###
| 0.2 |
2005-Feb-11 Fri
| 2.8
| 2.8
| 2.75
| 2.77
|
|
| 20.7
| 20.7
| 0.2 |
2005-Feb-10 Thu
| 2.75
| 2.8
| 2.75
| 2.78
| 1,242,041
| ###
| 80.2
| 80.2
| 0.2 |
2005-Feb-09 Wed
| 2.76
| 2.78
| 2.75
| 2.75
|
|
| 35.4
| 35.4
| ### |
2005-Feb-08 Tue
| 2.77
| 2.77
| 2.7
| 2.76
| 1,577,648
| ###
| 35.9
| 35.9
| 0.2 |
2005-Feb-07 Mon
| 2.77
| 2.8
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2005-Feb-04 Fri
| 2.84
| 2.84
| 2.75
| 2.78
| 1,241,346
| ###
| ###
| ###
| 0.2 |
2005-Feb-03 Thu
| 2.84
| 2.86
| 2.81
| 2.86
| 756,879
| 2,145,751
| 73.6
| 73.6
| 0.2 |
2005-Feb-02 Wed
| 2.86
| 2.86
| 2.8
| 2.83
| 1,330,152
| ###
| 26.7
| 26.7
| 0.2 |
2005-Feb-01 Tue
| 2.83
| 2.86
| 2.83
| 2.85
|
|
| 74.3
| 74.3
| ### |
2005-Jan-31 Mon
| 2.81
| 2.87
| 2.81
| 2.83
| 766,877
| ###
| ###
| ###
| 0.2 |
2005-Jan-28 Fri
| 2.8
| 2.81
| 2.79
| 2.8
|
|
| 70.0
| 70.0
| 0.2 |
2005-Jan-27 Thu
| 2.79
| 2.81
| 2.78
| 2.8
| 1,166,578
| 3,260,585
| 69.0
| 69.0
| 0.2 |
2005-Jan-25 Tue
| 2.83
| 2.83
| 2.76
| 2.79
| 1,561,655
| 4,364,825
| 22.6
| 22.6
| ### |
2005-Jan-24 Mon
| 2.82
| 2.84
| 2.8
| 2.83
|
|
| 73.1
| 73.1
| 0.2 |
2005-Jan-21 Fri
| 2.8
| 2.83
| 2.78
| 2.82
|
|
| ###
| ###
| ### |
2005-Jan-20 Thu
| 2.79
| 2.8
| 2.74
| 2.8
| 1,100,880
| ###
| ###
| ###
| 0.2 |
2005-Jan-19 Wed
| 2.86
| 2.87
| 2.8
| 2.8
|
|
| 14.3
| 14.3
| 0.2 |
2005-Jan-18 Tue
| ###
| ###
| 2.87
| 2.89
| 1,005,382
| 1,442,723
| ###
| ###
| ### |
2005-Jan-17 Mon
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| 2.89
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Jan-12 Wed
| 2.87
| ###
| 2.87
| ###
| 452,421
| 649,224
| 78.3
| 78.3
| 0.0 |
2005-Jan-11 Tue
| 2.87
| ###
| 2.86
| 2.86
| 1,212,686
| 1,734,140
| 29.1
| 29.1
| 0.2 |
2005-Jan-10 Mon
| 2.8
| 2.86
| 2.8
| 2.86
|
|
| ###
| ###
| 0.2 |
2005-Jan-07 Fri
| 2.81
| 2.83
| 2.79
| 2.81
|
|
| ###
| ###
| ### |
2005-Jan-06 Thu
| 2.85
| 2.85
| 2.79
| 2.8
| 431,558
| ###
| ###
| ###
| 0.2 |
2005-Jan-05 Wed
| 2.85
| 2.85
| 2.79
| 2.83
| 418,576
| 1,180,384
| ###
| ###
| 0.2 |
2005-Jan-04 Tue
| 2.85
| 2.85
| 2.78
| 2.83
| 657,680
| ###
| ###
| ###
| 0.2 |
2004-Dec-31 Fri
| 2.85
| 2.86
| 2.84
| 2.86
| 80,670
| ###
| 69.1
| 69.1
| 0.2 |
2004-Dec-30 Thu
| 2.87
| 2.88
| 2.84
| 2.85
| 153,157
| 438,029
| 18.3
| 18.3
| ### |
2004-Dec-29 Wed
| 2.85
| 2.89
| 2.85
| 2.88
| 134,276
| 385,372
| 82.0
| 82.0
| 0.2 |
2004-Dec-24 Fri
| 2.85
| 2.88
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Dec-23 Thu
| ###
| ###
| 2.86
| 2.88
|
|
| 27.2
| 27.2
| 0.2 |
2004-Dec-22 Wed
| 2.87
| ###
| 2.85
| ###
| 1,061,086
| 1,512,047
| 77.5
| 77.5
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| 2.86
| 2.87
| 708,150
| 1,012,654
| ###
| ###
| ### |
2004-Dec-20 Mon
| ###
| ###
| 2.89
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| 2.89
| ###
| 1,713,542
| ###
| 75.8
| 75.8
| 0.0 |
2004-Dec-16 Thu
| 2.89
| ###
| 2.88
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2004-Dec-15 Wed
| 2.85
| ###
| 2.85
| 2.88
| 428,620
| 610,783
| 79.0
| 79.0
| 0.2 |
2004-Dec-14 Tue
| 2.81
| 2.84
| 2.81
| 2.83
| 378,750
| ###
| 78.1
| 78.1
| 0.2 |
2004-Dec-13 Mon
| 2.83
| 2.89
| 2.79
| 2.81
| 1,076,587
| ###
| ###
| ###
| ### |
2004-Dec-10 Fri
| 2.81
| 2.86
| 2.76
| 2.81
|
|
| 71.4
| 71.4
| ### |
2004-Dec-09 Thu
| 2.85
| 2.85
| ###
| 2.8
|
|
| 23.5
| 23.5
| 0.2 |
2004-Dec-08 Wed
| ###
| ###
| 2.85
| 2.85
| 1,698,546
| 2,420,428
| ###
| ###
| ### |
2004-Dec-07 Tue
| ###
| 3
| ###
| 3
|
|
| 82.2
| 82.2
| 0.2 |
2004-Dec-06 Mon
| ###
| 3
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
| 456,522
| 0
| 27.1
| 27.1
| 0.0 |
2004-Dec-02 Thu
| ###
| 3
| ###
| 3
| 3,840,329
| ###
| ###
| ###
| 0.2 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 570,552
| 0
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 2,105,321
| 0
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| 3
| 1,417,974
| 0
| ###
| ###
| 0.2 |
2004-Nov-22 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 1,203,755
| 0
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
| 1,636,921
| 0
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| 2.89
| ###
| 2.86
| ###
| 1,894,652
| 2,709,352
| 71.9
| 71.9
| 0.0 |
2004-Nov-16 Tue
| 2.86
| 2.89
| 2.85
| 2.86
| 1,183,858
| 3,397,672
| ###
| ###
| 0.2 |
2004-Nov-15 Mon
| 2.85
| 2.88
| 2.85
| 2.86
| 1,474,650
| 4,224,872
| 69.3
| 69.3
| 0.2 |
2004-Nov-12 Fri
| 2.86
| 2.87
| 2.83
| 2.84
| 1,065,858
| ###
| ###
| ###
| 0.2 |
2004-Nov-11 Thu
| 2.82
| 2.89
| 2.82
| 2.86
|
|
| 79.5
| 79.5
| 0.2 |
2004-Nov-10 Wed
| 2.87
| 2.87
| 2.79
| 2.81
| 1,606,748
| ###
| 13.9
| 13.9
| ### |
2004-Nov-09 Tue
| ###
| ###
| 2.86
| 2.88
| 1,288,248
| ###
| 25.8
| 25.8
| 0.2 |
2004-Nov-08 Mon
| 2.88
| ###
| 2.87
| ###
| 1,095,853
| 1,572,549
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| 2.86
| 2.88
| 772,443
| ###
| ###
| ###
| 0.2 |
2004-Nov-04 Thu
| ###
| ###
| 2.87
| 2.89
| 1,035,025
| ###
| 27.2
| 27.2
| ### |
2004-Nov-03 Wed
| ###
| ###
| 2.89
| ###
| 1,315,875
| ###
| 68.2
| 68.2
| 0.0 |
2004-Nov-02 Tue
| 2.89
| ###
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
2004-Nov-01 Mon
| ###
| ###
| 2.87
| ###
| 723,176
| 1,037,757
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| 2.89
| ###
| 820,278
| ###
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 1,377,172
| 0
| 71.5
| 71.5
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 1,224,322
| 0
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 2.89
| ###
| 2.87
| ###
| 1,055,022
| 1,513,956
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| 2.86
| 2.89
| 1,465,677
| ###
| 19.7
| 19.7
| ### |
2004-Oct-22 Fri
| 2.85
| ###
| 2.85
| ###
| 2,477,045
| 3,529,789
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| 2.79
| 2.85
| 2.76
| 2.85
|
|
| 84.7
| 84.7
| ### |
2004-Oct-20 Wed
| 2.76
| 2.82
| 2.75
| 2.81
|
|
| 85.6
| 85.6
| ### |
2004-Oct-19 Tue
| 2.74
| 2.76
| 2.7
| 2.76
|
|
| ###
| ###
| 0.2 |
2004-Oct-18 Mon
| 2.74
| 2.79
| 2.72
| 2.75
|
|
| 73.4
| 73.4
| ### |
2004-Oct-15 Fri
| ###
| 2.72
| ###
| 2.72
| 2,117,440
| ###
| 79.7
| 79.7
| 0.2 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
| 1,324,623
| 0
| 67.8
| 67.8
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 592,758
| 0
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 1,436,758
| 0
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
| 549,627
| 0
| 29.2
| 29.2
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| ###
| 2.7
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2004-Sep-29 Wed
| 2.58
| ###
| 2.58
| ###
| 2,520,126
| ###
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| 2.53
| 2.57
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
2004-Sep-27 Mon
| 2.54
| 2.54
| 2.51
| 2.51
| 543,321
| 1,371,885
| ###
| ###
| ### |
2004-Sep-24 Fri
| 2.55
| 2.56
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
2004-Sep-23 Thu
| 2.53
| 2.57
| 2.53
| 2.56
| 1,870,523
| ###
| 79.4
| 79.4
| 0.2 |
2004-Sep-22 Wed
| 2.54
| 2.54
| 2.52
| 2.54
| 2,263,228
| ###
| 66.5
| 66.5
| ### |
2004-Sep-21 Tue
| 2.57
| 2.57
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2004-Sep-20 Mon
| 2.54
| 2.57
| 2.53
| 2.56
|
|
| 78.1
| 78.1
| 0.2 |
2004-Sep-17 Fri
| ###
| ###
| 2.51
| 2.51
| 2,113,670
| 2,652,655
| ###
| ###
| ### |
2004-Sep-16 Thu
| 2.49
| 2.58
| 2.47
| 2.57
|
|
| ###
| ###
| ### |
2004-Sep-15 Wed
| 2.51
| 2.54
| 2.44
| 2.46
| 5,199,929
| 12,947,823
| 12.6
| 12.6
| 0.2 |
2004-Sep-14 Tue
| 2.45
| 2.49
| 2.45
| 2.49
|
|
| 82.0
| 82.0
| 0.2 |
2004-Sep-13 Mon
| 2.42
| 2.44
| 2.41
| 2.43
| 1,203,672
| ###
| ###
| ###
| ### |
2004-Sep-10 Fri
| ###
| 2.42
| ###
| 2.42
|
|
| 82.0
| 82.0
| 0.2 |
2004-Sep-09 Thu
| 2.41
| 2.41
| ###
| ###
| 956,381
| ###
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| 2.42
| ###
| 2.4
| 2,729,742
| 3,302,987
| ###
| ###
| ### |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
| 1,250,876
| 0
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| 2.27
| ###
| 2.27
| ###
| 1,022,288
| ###
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 1,104,971
| 0
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
| 1,272,783
| 0
| 71.5
| 71.5
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 802,627
| 0
| 78.2
| 78.2
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 1,056,585
| 0
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 408,179
| 0
| 78.5
| 78.5
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
| 662,823
| 0
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
| 1,068,571
| 0
| 80.3
| 80.3
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
| 1,458,044
| 0
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 1,770,153
| 0
| 77.0
| 77.0
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 1,516,883
| 0
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| 2.4
| ###
| ###
| 918,989
| 1,102,786
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| 2.4
| ###
| ###
| 1,404,129
| 1,684,954
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| 2.4
| ###
| 2.4
| 1,369,186
| 1,643,023
| 79.9
| 79.9
| ### |
2004-Aug-05 Thu
| ###
| 2.4
| ###
| 2.4
| 861,722
| ###
| ###
| ###
| ### |
2004-Aug-04 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| 2.42
| ###
| ###
| 3,082,785
| ###
| 78.3
| 78.3
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 1,169,344
| 0
| 71.6
| 71.6
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
| 1,273,457
| 0
| 71.6
| 71.6
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
| 2,420,681
| 0
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
| 1,810,057
| 0
| 71.1
| 71.1
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
| 4,233,357
| 0
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| 2.21
| ###
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| 2.22
| ###
| 2.2
| 3,795,257
| ###
| 71.8
| 71.8
| 0.2 |
2004-Jul-20 Tue
| 2.22
| 2.23
| ###
| 2.2
| 2,222,383
| 2,477,957
| ###
| ###
| 0.2 |
2004-Jul-19 Mon
| 2.23
| 2.23
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2004-Jul-16 Fri
| ###
| 2.24
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
| 1,885,470
| 0
| 73.4
| 73.4
| 0.0 |
2004-Jul-14 Wed
| 2.21
| 2.22
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2004-Jul-13 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
| 4,529,749
| 0
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
| 1,025,383
| 0
| 65.2
| 65.2
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
| 3,532,177
| 0
| 79.2
| 79.2
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
| 1,205,371
| 0
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
| 421,689
| 0
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
| 538,482
| 0
| 25.8
| 25.8
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
| 758,781
| 0
| 25.5
| 25.5
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 611,956
| 0
| 71.5
| 71.5
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
| 1,425,921
| 0
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 1,687,953
| 0
| 79.3
| 79.3
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
| 311,170
| 0
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 746,150
| 0
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 1,163,651
| 0
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
| 596,847
| 0
| 79.8
| 79.8
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 596,847
| 0
| 79.8
| 79.8
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
| 1,420,887
| 0
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| 2
| ###
| 2
| ###
| 4,105,643
| 4,105,643
| 89.0
| 89.0
| 0.0 |
2004-Jun-08 Tue
| ###
| 2
| ###
| 2
|
|
| 85.3
| 85.3
| 0.1 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
| 975,078
| 0
| ###
| ###
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 497,874
| 0
| 77.6
| 77.6
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 930,470
| 0
| 69.5
| 69.5
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 786,678
| 0
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
| 999,973
| 0
| 21.5
| 21.5
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
| 881,346
| 0
| 77.1
| 77.1
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
| 640,546
| 0
| 19.8
| 19.8
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
| 891,723
| 0
| ###
| ###
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 1,700,425
| 0
| ###
| ###
| 0.0 |
2004-May-18 Tue
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2004-May-17 Mon
| ###
| 2
| ###
| 2
| 1,246,180
| 1,246,180
| ###
| ###
| 0.1 |
2004-May-14 Fri
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
| 1,796,887
| 0
| ###
| ###
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
| 3,980,927
| 0
| 90.1
| 90.1
| 0.0 |
2004-May-11 Tue
| ###
| ###
| 1.89
| ###
| 4,446,159
| 4,201,620
| ###
| ###
| 0.0 |
2004-May-10 Mon
| ###
| ###
| 1.87
| ###
| 9,026,780
| ###
| ###
| ###
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 15,175,842
| 0
| 74.4
| 74.4
| 0.0 |
2004-Mar-05 Fri
| 2.75
| 2.75
| ###
| 2.74
|
|
| 31.1
| 31.1
| 0.2 |
|