End of day Prices (full format), 600 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 |
|