End of day Prices (full format), 600 Days for (KSC) K & S CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.21 |
2007-Jul-31 Tue
| 3.42
| 3.5
| 3.4
| 3.5
|
|
| 80.1
| 80.1
| 0.3 |
2007-Jul-30 Mon
| 3.4
| 3.41
| ###
| ###
| 9,283
| 15,827
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| 3.42
| 3.42
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2007-Jul-25 Wed
| 3.41
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2007-Jul-23 Mon
| 3.4
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 1,950
| ###
| ###
| ###
| 0.2 |
2007-Jul-19 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 750
| 2,550
| 63.5
| 63.5
| 0.2 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
| 850
| 0
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 3.4
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| 3.4
| 3.4
| ###
| 3.4
| 19,720
| 33,524
| ###
| ###
| 0.2 |
2007-Jul-13 Fri
| 3.43
| 3.43
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Jul-12 Thu
| ###
| 3.5
| ###
| 3.43
| 2,540
| 4,445
| 73.8
| 73.8
| 0.2 |
2007-Jul-11 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| 3.5
| 3.5
| ###
| ###
| 15,376
| ###
| 12.1
| 12.1
| 0.0 |
2007-Jul-09 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2007-Jul-06 Fri
| 3.46
| 3.5
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2007-Jul-05 Thu
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 62.1
| 62.1
| ### |
2007-Jul-04 Wed
| 3.46
| 3.5
| 3.45
| 3.5
| 10,628
| ###
| ###
| ###
| 0.3 |
2007-Jul-03 Tue
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| 81.0
| 81.0
| 0.3 |
2007-Jul-02 Mon
| 3.42
| 3.45
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
2007-Jun-29 Fri
| 3.41
| 3.5
| 3.41
| 3.5
|
|
| ###
| ###
| 0.3 |
2007-Jun-28 Thu
| 3.47
| 3.47
| ###
| 3.4
| 31,140
| 54,027
| 18.8
| 18.8
| 0.2 |
2007-Jun-27 Wed
| 3.42
| 3.45
| 3.42
| 3.45
|
|
| 82.2
| 82.2
| ### |
2007-Jun-26 Tue
| 3.41
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2007-Jun-22 Fri
| 3.4
| 3.41
| ###
| ###
| 11,378
| ###
| 33.5
| 33.5
| 0.0 |
2007-Jun-21 Thu
| ###
| 3.4
| ###
| 3.4
| 23,423
| ###
| ###
| ###
| 0.2 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-18 Mon
| 3.47
| 3.47
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2007-Jun-15 Fri
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| 78.0
| 78.0
| 0.3 |
2007-Jun-14 Thu
| 3.45
| 3.48
| 3.45
| 3.48
|
|
| 73.8
| 73.8
| 0.2 |
2007-Jun-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-08 Fri
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| 66.0
| 66.0
| ### |
2007-Jun-07 Thu
| 3.4
| 3.5
| ###
| 3.5
|
|
| 85.0
| 85.0
| 0.3 |
2007-Jun-06 Wed
| 3.5
| 3.5
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Jun-05 Tue
| 3.5
| 3.5
| 3.49
| 3.5
|
|
| 68.9
| 68.9
| 0.3 |
2007-Jun-04 Mon
| 3.51
| 3.51
| 3.49
| 3.5
| 8,477
| ###
| 37.9
| 37.9
| 0.3 |
2007-Jun-01 Fri
| 3.45
| 3.5
| 3.45
| 3.5
| 13,871
| ###
| 76.3
| 76.3
| 0.3 |
2007-May-31 Thu
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2007-May-30 Wed
| 3.48
| 3.5
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2007-May-29 Tue
| 3.43
| 3.48
| 3.43
| 3.48
|
|
| 78.0
| 78.0
| 0.2 |
2007-May-28 Mon
| 3.59
| 3.59
| ###
| 3.42
|
|
| 8.3
| 8.3
| 0.2 |
2007-May-25 Fri
| ###
| ###
| 3.5
| 3.5
|
|
| 7.7
| 7.7
| 0.3 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2007-May-23 Wed
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-22 Tue
| 3.78
| 3.81
| 3.75
| 3.75
|
|
| 33.1
| 33.1
| 0.3 |
2007-May-21 Mon
| 3.76
| 3.78
| 3.75
| 3.76
| 422,576
| ###
| ###
| ###
| 0.3 |
2007-May-18 Fri
| 3.76
| 3.88
| 3.7
| 3.76
| 30,882
| 117,042
| 70.8
| 70.8
| 0.3 |
2007-May-17 Thu
| 3.89
| 3.89
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2007-May-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-15 Tue
| 3.82
| ###
| 3.82
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2007-May-14 Mon
| ###
| ###
| 3.82
| 3.82
| 1,650
| 3,151
| 19.7
| 19.7
| 0.3 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
| 5,656
| 0
| 67.2
| 67.2
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
| 950
| 0
| ###
| ###
| 0.0 |
2007-May-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-08 Tue
| ###
| ###
| 3.82
| 3.82
| 3,889
| 7,427
| 15.1
| 15.1
| 0.3 |
2007-May-07 Mon
| ###
| ###
| 3.85
| 3.85
|
|
| 26.0
| 26.0
| 0.3 |
2007-May-04 Fri
| 3.89
| ###
| 3.86
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2007-May-03 Thu
| 3.86
| 3.86
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
2007-May-02 Wed
| 3.84
| 3.84
| 3.84
| 3.84
|
|
| 62.0
| 62.0
| 0.3 |
2007-May-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-30 Mon
| 3.81
| 3.84
| 3.81
| 3.84
|
|
| ###
| ###
| 0.3 |
2007-Apr-27 Fri
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 71.7
| 71.7
| ### |
2007-Apr-26 Thu
| 3.85
| 3.85
| 3.85
| 3.85
| 3,285
| 12,647
| 69.8
| 69.8
| 0.3 |
2007-Apr-24 Tue
| 3.85
| 3.86
| 3.85
| 3.85
|
|
| 69.8
| 69.8
| 0.3 |
2007-Apr-23 Mon
| 3.85
| 3.85
| 3.8
| 3.8
| 4,686
| 17,923
| ###
| ###
| ### |
2007-Apr-20 Fri
| 3.8
| 3.85
| 3.8
| 3.85
|
|
| 78.0
| 78.0
| 0.3 |
2007-Apr-19 Thu
| 4
| 4
| 3.8
| 3.8
| 10,550
| 41,145
| 8.8
| 8.8
| ### |
2007-Apr-18 Wed
| 3.84
| 4
| 3.8
| 3.8
| 19,476
| 75,956
| ###
| ###
| ### |
2007-Apr-17 Tue
| ###
| ###
| 3.77
| 3.83
| 8,750
| ###
| 18.3
| 18.3
| ### |
2007-Apr-16 Mon
| ###
| ###
| 3.75
| 3.75
| 6,771
| ###
| 10.5
| 10.5
| 0.3 |
2007-Apr-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-12 Thu
| ###
| 4
| ###
| 4
| 1,745
| ###
| ###
| ###
| 0.3 |
2007-Apr-11 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| 3.85
| 3.85
| 3,940
| 7,584
| ###
| ###
| 0.3 |
2007-Apr-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-04 Wed
| 3.85
| ###
| 3.85
| ###
| 3,687
| ###
| 83.6
| 83.6
| 0.0 |
2007-Apr-03 Tue
| 3.85
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2007-Apr-02 Mon
| 3.8
| 3.8
| 3.8
| 3.8
| 845
| ###
| 74.5
| 74.5
| ### |
2007-Mar-30 Fri
| 3.88
| 3.88
| 3.88
| 3.88
| 255
| 989
| 60.4
| 60.4
| 0.3 |
2007-Mar-29 Thu
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 62.7
| 62.7
| 0.3 |
2007-Mar-28 Wed
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 71.1
| 71.1
| 0.3 |
2007-Mar-27 Tue
| 3.85
| 3.85
| 3.75
| 3.78
| 3,785
| 14,383
| ###
| ###
| 0.3 |
2007-Mar-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-23 Fri
| 3.78
| 3.78
| 3.75
| 3.76
| 15,070
| ###
| 29.9
| 29.9
| 0.3 |
2007-Mar-22 Thu
| 3.78
| 3.8
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2007-Mar-21 Wed
| 3.85
| 3.85
| 3.78
| 3.78
|
|
| 23.0
| 23.0
| 0.3 |
2007-Mar-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-19 Mon
| 4
| 4
| 3.8
| 3.8
| 1,320
| 5,148
| ###
| ###
| ### |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
| 1,050
| 0
| 93.9
| 93.9
| 0.0 |
2007-Mar-15 Thu
| 3.8
| 3.8
| 3.77
| 3.77
|
|
| 24.3
| 24.3
| ### |
2007-Mar-14 Wed
| 3.77
| 3.77
| 3.77
| 3.77
|
|
| 73.7
| 73.7
| ### |
2007-Mar-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-09 Fri
| 3.8
| 3.8
| ###
| 3.7
| 4,188
| 7,957
| 10.8
| 10.8
| 0.3 |
2007-Mar-08 Thu
| 3.81
| 3.81
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2007-Mar-07 Wed
| 3.73
| 3.79
| 3.73
| 3.74
| 3,023
| ###
| 63.0
| 63.0
| 0.3 |
2007-Mar-06 Tue
| 3.79
| 3.79
| 3.72
| 3.72
| 6,643
| 24,944
| ###
| ###
| 0.3 |
2007-Mar-05 Mon
| ###
| ###
| 3.8
| 3.8
|
|
| 18.5
| 18.5
| ### |
2007-Mar-02 Fri
| ###
| ###
| 4
| 4
|
|
| 36.7
| 36.7
| 0.3 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 6,857
| 0
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 4.41
| 4.41
| ###
| ###
| 20,250
| 44,651
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 4.26
| 4.45
| 4.26
| 4.42
|
|
| 91.9
| 91.9
| 0.3 |
2007-Feb-26 Mon
| 4.47
| 4.47
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2007-Feb-23 Fri
| ###
| 4.44
| ###
| 4.4
|
|
| 83.6
| 83.6
| 0.3 |
2007-Feb-22 Thu
| 4.2
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 72.5
| 72.5
| ### |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
| 7,950
| 0
| 83.9
| 83.9
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-Feb-14 Wed
| ###
| 4
| ###
| 4
| 2,756
| ###
| 77.1
| 77.1
| 0.3 |
2007-Feb-13 Tue
| 4
| ###
| ###
| ###
| 15,256
| 0
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| 3.86
| 3.86
| 3.86
| 3.86
| 2,520
| 9,727
| ###
| ###
| 0.3 |
2007-Feb-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Feb-02 Fri
| 4
| 4
| 4
| 4
|
|
| 65.7
| 65.7
| 0.3 |
2007-Feb-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| 4
| 4
| 8,052
| ###
| ###
| ###
| 0.3 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Jan-29 Mon
| 4
| ###
| 4
| 4
| 16,050
| ###
| 71.3
| 71.3
| 0.3 |
2007-Jan-25 Thu
| ###
| 4
| ###
| 4
| 4,944
| 9,888
| 74.4
| 74.4
| 0.3 |
2007-Jan-24 Wed
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 3.88
| 4
| 3.88
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2007-Jan-19 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-18 Thu
| 4
| 4
| 4
| 4
| 250
| ###
| 68.4
| 68.4
| 0.3 |
2007-Jan-17 Wed
| ###
| 4
| ###
| 4
| 1,250
| ###
| ###
| ###
| 0.3 |
2007-Jan-16 Tue
| 4
| 4
| 4
| 4
|
|
| 61.9
| 61.9
| 0.3 |
2007-Jan-15 Mon
| ###
| 4
| 3.85
| 4
|
|
| ###
| ###
| 0.3 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
| 350
| 0
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| 4
| 4
| 4
| 4
|
|
| 77.0
| 77.0
| 0.3 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
| 6,225
| 0
| 16.6
| 16.6
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
| 10,557
| 0
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| 3.88
| 4
| 3.88
| 4
|
|
| 90.0
| 90.0
| 0.3 |
2007-Jan-02 Tue
| 3.85
| 3.85
| 3.84
| 3.85
| 7,950
| ###
| ###
| ###
| 0.3 |
2006-Dec-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-28 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Dec-27 Wed
| 3.88
| 3.88
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Dec-22 Fri
| 3.8
| 3.8
| ###
| ###
| 16,453
| ###
| 4.8
| 4.8
| 0.0 |
2006-Dec-21 Thu
| ###
| 3.8
| ###
| 3.8
|
|
| 92.5
| 92.5
| ### |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
| 275
| 0
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-18 Mon
| ###
| 3.7
| ###
| 3.7
| 3,845
| ###
| 67.4
| 67.4
| 0.3 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
| 3,450
| 0
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
| 1,250
| 0
| 70.0
| 70.0
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
| 14,281
| 0
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
| 2,248
| 0
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
| 10,225
| 0
| 28.9
| 28.9
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
| 11,656
| 0
| 59.7
| 59.7
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
| 2,421
| 0
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
| 6,474
| 0
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
| 143,045
| 0
| 70.6
| 70.6
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| 3.59
| ###
| 3.59
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2006-Nov-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2006-Nov-16 Thu
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2006-Nov-15 Wed
| ###
| ###
| 3.5
| 3.5
| 5,070
| 8,872
| 13.7
| 13.7
| 0.3 |
2006-Nov-14 Tue
| 3.56
| 3.56
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Nov-13 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2006-Nov-09 Thu
| 3.58
| ###
| 3.58
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2006-Nov-08 Wed
| 3.55
| 3.7
| 3.55
| ###
| 10,320
| ###
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
| 2,555
| 0
| 63.9
| 63.9
| 0.0 |
2006-Nov-03 Fri
| 3.71
| 3.71
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2006-Nov-02 Thu
| 3.7
| 3.75
| 3.7
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
| 2,785
| 0
| 68.8
| 68.8
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Oct-26 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| 3.55
| 3.55
| 12,540
| 22,258
| 22.8
| 22.8
| ### |
2006-Oct-24 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
| 10,551
| 0
| 67.5
| 67.5
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| 3.55
| 3.55
| 3.55
| 3.55
| 12,040
| 42,742
| ###
| ###
| ### |
2006-Oct-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-11 Wed
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 61.7
| 61.7
| ### |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| 3.59
| 3.59
|
|
| 22.6
| 22.6
| ### |
2006-Oct-06 Fri
| ###
| ###
| 3.57
| 3.57
| 5,720
| ###
| ###
| ###
| 0.3 |
2006-Oct-05 Thu
| ###
| ###
| 3.55
| 3.55
|
|
| 17.7
| 17.7
| ### |
2006-Oct-04 Wed
| 3.56
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-03 Tue
| 3.56
| ###
| 3.56
| 3.57
|
|
| ###
| ###
| 0.3 |
2006-Oct-02 Mon
| 3.56
| 3.56
| 3.56
| 3.56
| 242
| ###
| 63.4
| 63.4
| 0.3 |
2006-Sep-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2006-Sep-27 Wed
| 3.57
| 3.57
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2006-Sep-26 Tue
| 3.57
| 3.57
| 3.57
| 3.57
|
|
| 71.5
| 71.5
| 0.3 |
2006-Sep-25 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-22 Fri
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2006-Sep-21 Thu
| 3.55
| 3.55
| 3.55
| 3.55
| 3,055
| 10,845
| ###
| ###
| ### |
2006-Sep-20 Wed
| 3.53
| ###
| 3.53
| ###
| 12,457
| 21,986
| 91.2
| 91.2
| 0.0 |
2006-Sep-19 Tue
| 3.55
| 3.55
| 3.55
| 3.55
| 673
| 2,389
| 72.4
| 72.4
| ### |
2006-Sep-18 Mon
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 67.3
| 67.3
| ### |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
| 382
| 0
| 66.7
| 66.7
| 0.0 |
2006-Sep-14 Thu
| 3.58
| ###
| 3.58
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2006-Sep-13 Wed
| 3.52
| 3.52
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2006-Sep-12 Tue
| 3.51
| 3.51
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Sep-11 Mon
| 3.55
| 3.55
| 3.47
| 3.51
| 24,474
| ###
| ###
| ###
| ### |
2006-Sep-08 Fri
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
| 8,952
| 0
| 20.4
| 20.4
| 0.0 |
2006-Sep-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| 3.5
| ###
| 8,045
| 14,078
| 67.6
| 67.6
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
| 19,655
| 0
| 69.1
| 69.1
| 0.0 |
2006-Aug-31 Thu
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| 61.5
| 61.5
| 0.2 |
2006-Aug-30 Wed
| 3.48
| 3.5
| 3.47
| 3.47
| 13,350
| 46,524
| ###
| ###
| 0.2 |
2006-Aug-29 Tue
| 3.51
| 3.51
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Aug-28 Mon
| 3.5
| 3.5
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2006-Aug-25 Fri
| 3.53
| 3.53
| 3.5
| 3.5
| 6,550
| 23,023
| 21.1
| 21.1
| 0.3 |
2006-Aug-24 Thu
| 3.5
| 3.51
| 3.5
| 3.51
| 14,647
| ###
| 74.1
| 74.1
| ### |
2006-Aug-23 Wed
| ###
| ###
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Aug-22 Tue
| 3.55
| ###
| 3.55
| ###
| 6,020
| 10,685
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
| 8,880
| 0
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-16 Wed
| 3.51
| 3.51
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Aug-15 Tue
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| 77.8
| 77.8
| ### |
2006-Aug-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| 3.51
| 3.51
| 4,950
| 8,687
| 14.2
| 14.2
| ### |
2006-Aug-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2006-Aug-08 Tue
| 3.7
| 3.7
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2006-Aug-07 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Aug-04 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Aug-03 Thu
| 3.71
| 3.71
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2006-Aug-02 Wed
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
| 5,856
| 0
| 82.2
| 82.2
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| ###
| ###
| 3,556
| 0
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
| 140
| 0
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
| 844
| 0
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
| 4,456
| 0
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
| 1,044
| 0
| 72.6
| 72.6
| 0.0 |
2006-Jul-20 Thu
| 3.54
| ###
| 3.54
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2006-Jul-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-17 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 73.6
| 73.6
| 0.3 |
2006-Jul-14 Fri
| 3.5
| 3.52
| 3.5
| 3.5
| 20,047
| ###
| 78.2
| 78.2
| 0.3 |
2006-Jul-13 Thu
| 3.48
| 3.5
| 3.48
| 3.5
|
|
| 77.4
| 77.4
| 0.3 |
2006-Jul-12 Wed
| 3.52
| 3.52
| 3.48
| 3.48
|
|
| 24.3
| 24.3
| 0.2 |
2006-Jul-11 Tue
| 3.52
| 3.52
| 3.52
| 3.52
|
|
| 72.4
| 72.4
| ### |
2006-Jul-10 Mon
| 3.53
| 3.53
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2006-Jul-07 Fri
| 3.54
| 3.54
| 3.54
| 3.54
| 484
| ###
| ###
| ###
| 0.3 |
2006-Jul-06 Thu
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| 60.9
| 60.9
| ### |
2006-Jul-05 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 1,226
| ###
| 65.2
| 65.2
| 0.3 |
2006-Jul-04 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 67.8
| 67.8
| 0.3 |
2006-Jul-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-28 Wed
| 3.52
| 3.52
| 3.52
| 3.52
| 575
| 2,024
| ###
| ###
| ### |
2006-Jun-27 Tue
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2006-Jun-26 Mon
| 3.5
| 3.52
| 3.5
| 3.52
|
|
| ###
| ###
| ### |
2006-Jun-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-22 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 63.6
| 63.6
| 0.3 |
2006-Jun-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-20 Tue
| 3.55
| 3.55
| 3.45
| 3.45
| 46,454
| 162,589
| ###
| ###
| ### |
2006-Jun-19 Mon
| 3.51
| 3.55
| 3.5
| 3.5
|
|
| 42.6
| 42.6
| 0.3 |
2006-Jun-16 Fri
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2006-Jun-15 Thu
| 3.48
| 3.5
| 3.48
| 3.5
| 38,555
| 134,556
| ###
| ###
| 0.3 |
2006-Jun-14 Wed
| 3.5
| 3.5
| 3.4
| 3.45
|
|
| 27.8
| 27.8
| ### |
2006-Jun-13 Tue
| 3.51
| 3.52
| 3.5
| 3.5
| 9,653
| 33,882
| 55.7
| 55.7
| 0.3 |
2006-Jun-09 Fri
| 3.5
| 3.51
| 3.5
| 3.51
|
|
| 71.0
| 71.0
| ### |
2006-Jun-08 Thu
| 3.51
| 3.51
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Jun-07 Wed
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2006-Jun-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-02 Fri
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2006-Jun-01 Thu
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| 68.1
| 68.1
| ### |
2006-May-31 Wed
| ###
| ###
| 3.51
| 3.51
| 6,150
| ###
| 15.1
| 15.1
| ### |
2006-May-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2006-May-26 Fri
| 3.55
| 3.55
| 3.5
| 3.5
| 8,746
| 30,829
| ###
| ###
| 0.3 |
2006-May-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-24 Wed
| 3.59
| 3.59
| 3.55
| 3.55
| 4,028
| 14,379
| ###
| ###
| ### |
2006-May-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 1,920
| ###
| ###
| ###
| 0.3 |
2006-May-18 Thu
| 3.74
| 3.74
| 3.7
| 3.7
|
|
| 36.0
| 36.0
| 0.3 |
2006-May-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-16 Tue
| 3.75
| 3.75
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2006-May-15 Mon
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-May-12 Fri
| 3.78
| 3.8
| 3.75
| 3.75
|
|
| 29.6
| 29.6
| 0.3 |
2006-May-11 Thu
| 3.76
| 3.76
| 3.76
| 3.76
|
|
| 68.3
| 68.3
| 0.3 |
2006-May-10 Wed
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 68.6
| 68.6
| 0.3 |
2006-May-09 Tue
| 3.73
| 3.78
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-May-08 Mon
| 3.73
| 3.73
| 3.72
| 3.72
|
|
| 32.9
| 32.9
| 0.3 |
2006-May-05 Fri
| 3.7
| 3.72
| 3.7
| 3.72
| 13,275
| 49,250
| ###
| ###
| 0.3 |
2006-May-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-03 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 68.5
| 68.5
| 0.3 |
2006-May-02 Tue
| 3.74
| 3.74
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-May-01 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 67.3
| 67.3
| 0.3 |
2006-Apr-28 Fri
| 3.74
| 3.74
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Apr-27 Thu
| 3.7
| 3.74
| 3.7
| 3.74
| 10,576
| 39,342
| 80.5
| 80.5
| 0.3 |
2006-Apr-26 Wed
| ###
| 3.75
| ###
| 3.74
| 23,325
| ###
| 74.2
| 74.2
| 0.3 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
| 21,253
| 0
| 33.5
| 33.5
| 0.0 |
2006-Apr-21 Fri
| 3.7
| 3.75
| 3.7
| 3.7
| 10,649
| ###
| ###
| ###
| 0.3 |
2006-Apr-20 Thu
| 3.4
| ###
| 3.4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| 3.26
| ###
| 44,524
| 72,574
| 84.7
| 84.7
| 0.0 |
2006-Apr-18 Tue
| 3.25
| 3.26
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2006-Apr-13 Thu
| 3.25
| 3.26
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2006-Apr-11 Tue
| 3.28
| 3.29
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2006-Apr-07 Fri
| 3.28
| 3.28
| 3.21
| 3.28
|
|
| ###
| ###
| 0.2 |
2006-Apr-06 Thu
| 3.25
| ###
| 3.21
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2006-Apr-05 Wed
| 3.27
| ###
| 3.25
| ###
| 16,659
| 27,070
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 3.28
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| 3.28
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2006-Mar-31 Fri
| 3.25
| ###
| 3.25
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| 3.26
| 3.26
|
|
| 18.4
| 18.4
| 0.2 |
2006-Mar-29 Wed
| ###
| ###
| 3.2
| ###
| 6,485
| 10,376
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| 3.29
| ###
| 3.29
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| 3.21
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
| 11,956
| 0
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| 3.24
| ###
| 3.24
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2006-Mar-20 Mon
| 3.22
| 3.25
| 3.22
| 3.25
|
|
| 76.5
| 76.5
| 0.2 |
2006-Mar-17 Fri
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 68.2
| 68.2
| 0.2 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 69.0
| 69.0
| 0.2 |
2006-Mar-14 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-13 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-10 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
| 7,446
| 0
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| 3.25
| ###
| 3.25
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
| 3,420
| 0
| 76.1
| 76.1
| 0.0 |
2006-Mar-03 Fri
| 3.25
| 3.25
| 3.25
| 3.25
| 11,520
| 37,440
| 64.7
| 64.7
| 0.2 |
2006-Mar-02 Thu
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Mar-01 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| 3.27
| 3.27
| 3,980
| ###
| ###
| ###
| ### |
2006-Feb-27 Mon
| ###
| 3.27
| ###
| 3.27
|
|
| 86.7
| 86.7
| ### |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
| 4,350
| 0
| 64.7
| 64.7
| 0.0 |
2006-Feb-23 Thu
| 3.21
| 3.21
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2006-Feb-22 Wed
| 3.2
| 3.22
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2006-Feb-21 Tue
| ###
| ###
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Feb-20 Mon
| ###
| ###
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
| 289
| 0
| 70.1
| 70.1
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
| 8,280
| 0
| 92.2
| 92.2
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 3.2
| 3.2
| ###
| ###
| 4,955
| 7,928
| 26.7
| 26.7
| 0.0 |
2006-Feb-10 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| 73.0
| 73.0
| 0.2 |
2006-Feb-09 Thu
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| 16.0
| 16.0
| 0.2 |
2006-Feb-08 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Feb-07 Tue
| ###
| 3.29
| ###
| 3.29
|
|
| ###
| ###
| ### |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2006-Feb-03 Fri
| 3.21
| 3.25
| 3.21
| 3.25
| 8,446
| 27,280
| ###
| ###
| 0.2 |
2006-Feb-02 Thu
| 3.21
| 3.21
| 3.21
| 3.21
| 10,158
| ###
| ###
| ###
| ### |
2006-Feb-01 Wed
| 3.26
| 3.26
| 3.21
| 3.21
| 6,479
| 20,959
| 21.8
| 21.8
| ### |
2006-Jan-31 Tue
| ###
| ###
| 3.26
| 3.26
|
|
| 25.4
| 25.4
| 0.2 |
2006-Jan-30 Mon
| 3.26
| 3.26
| 3.25
| 3.26
|
|
| 71.4
| 71.4
| 0.2 |
2006-Jan-27 Fri
| ###
| ###
| 3.22
| 3.25
| 10,072
| ###
| 15.6
| 15.6
| 0.2 |
2006-Jan-25 Wed
| 3.22
| 3.22
| 3.22
| 3.22
| 188
| ###
| ###
| ###
| 0.2 |
2006-Jan-24 Tue
| 3.25
| 3.25
| 3.22
| 3.22
| 6,640
| 21,480
| 26.5
| 26.5
| 0.2 |
2006-Jan-23 Mon
| ###
| ###
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
| 81,545
| 0
| 76.1
| 76.1
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
| 6,851
| 0
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
| 5,220
| 0
| 66.3
| 66.3
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
| 5,028
| 0
| 72.2
| 72.2
| 0.0 |
2006-Jan-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
| 6,140
| 0
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-06 Fri
| 3.27
| ###
| 3.27
| ###
| 11,885
| ###
| 78.3
| 78.3
| 0.0 |
2006-Jan-05 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2006-Jan-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-03 Tue
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 64.3
| 64.3
| ### |
2005-Dec-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-29 Thu
| 3.45
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
2005-Dec-28 Wed
| 3.44
| 3.44
| 3.4
| 3.44
| 2,750
| ###
| ###
| ###
| 0.2 |
2005-Dec-27 Tue
| 3.44
| 3.44
| 3.43
| 3.44
| 7,576
| 26,023
| 68.0
| 68.0
| 0.2 |
2005-Dec-23 Fri
| 3.44
| 3.44
| 3.43
| 3.44
| 7,576
| 26,023
| 68.0
| 68.0
| 0.2 |
2005-Dec-22 Thu
| 3.4
| 3.4
| ###
| 3.4
| 12,250
| 20,825
| 66.3
| 66.3
| 0.2 |
2005-Dec-21 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Dec-20 Tue
| 3.25
| 3.27
| 3.25
| 3.27
| 6,788
| 22,128
| 76.4
| 76.4
| ### |
2005-Dec-19 Mon
| ###
| ###
| 3.27
| 3.27
| 2,323
| ###
| ###
| ###
| ### |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
| 7,553
| 0
| 76.7
| 76.7
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
| 445
| 0
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
| 2,880
| 0
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-06 Tue
| 3.42
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| 3.41
| 3.41
| 3.4
| 3.4
| 5,057
| ###
| ###
| ###
| 0.2 |
2005-Dec-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-30 Wed
| 3.4
| 3.45
| 3.4
| 3.41
| 7,056
| ###
| ###
| ###
| ### |
2005-Nov-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-28 Mon
| 3.57
| 3.57
| ###
| ###
|
|
| 2.3
| 2.3
| 0.0 |
2005-Nov-25 Fri
| 3.45
| 3.45
| 3.45
| 3.45
| 289
| ###
| ###
| ###
| ### |
2005-Nov-24 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
| 2,640
| 0
| 72.1
| 72.1
| 0.0 |
2005-Nov-22 Tue
| 3.25
| ###
| 3.25
| ###
| 7,445
| ###
| 88.9
| 88.9
| 0.0 |
2005-Nov-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-18 Fri
| 3.26
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 3.26
| 3.26
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2005-Nov-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-15 Tue
| 3.25
| ###
| 3.25
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2005-Nov-14 Mon
| 3.25
| 3.25
| 3.25
| 3.25
| 2,957
| ###
| 69.0
| 69.0
| 0.2 |
2005-Nov-11 Fri
| 3.25
| 3.25
| 3.25
| 3.25
| 5,122
| 16,646
| ###
| ###
| 0.2 |
2005-Nov-10 Thu
| 3.25
| 3.25
| 3.25
| 3.25
| 6,889
| 22,389
| ###
| ###
| 0.2 |
2005-Nov-09 Wed
| 3.25
| 3.25
| 3.25
| 3.25
| 13,122
| 42,646
| 73.4
| 73.4
| 0.2 |
2005-Nov-08 Tue
| 3.25
| ###
| 3.2
| 3.25
|
|
| 68.7
| 68.7
| 0.2 |
2005-Nov-07 Mon
| 3.28
| ###
| 3.28
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Nov-04 Fri
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Nov-03 Thu
| 3.25
| 3.25
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Oct-31 Mon
| 3.27
| 3.29
| ###
| 3.27
| 36,072
| ###
| 63.8
| 63.8
| ### |
2005-Oct-28 Fri
| ###
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2005-Oct-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-26 Wed
| 3.26
| 3.4
| 3.26
| 3.4
| 44,847
| 149,340
| ###
| ###
| 0.2 |
2005-Oct-25 Tue
| 3.29
| 3.29
| 3.25
| 3.26
|
|
| 26.6
| 26.6
| 0.2 |
2005-Oct-24 Mon
| ###
| ###
| 3.29
| 3.29
| 14,850
| 24,428
| 20.4
| 20.4
| ### |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 1,550
| 0
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-14 Fri
| 3.4
| 3.5
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
2005-Oct-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-12 Wed
| 3.25
| 3.4
| 3.25
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Oct-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-07 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 59.3
| 59.3
| 0.2 |
2005-Oct-06 Thu
| 3.45
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 82.6
| 82.6
| 0.3 |
2005-Oct-04 Tue
| 3.48
| 3.54
| 3.48
| 3.54
|
|
| ###
| ###
| 0.3 |
2005-Oct-03 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2005-Sep-30 Fri
| 3.51
| 3.51
| 3.5
| 3.5
| 18,972
| ###
| 33.2
| 33.2
| 0.3 |
2005-Sep-29 Thu
| 3.53
| 3.54
| 3.5
| 3.5
| 8,520
| ###
| ###
| ###
| 0.3 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 8,220
| 28,770
| 70.7
| 70.7
| 0.3 |
2005-Sep-26 Mon
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2005-Sep-23 Fri
| 3.49
| 3.5
| 3.49
| 3.5
| 2,641
| ###
| 67.6
| 67.6
| 0.3 |
2005-Sep-22 Thu
| 3.46
| 3.46
| 3.46
| 3.46
|
|
| 65.0
| 65.0
| 0.2 |
2005-Sep-21 Wed
| 3.46
| 3.49
| 3.46
| 3.49
| 6,179
| 21,472
| 75.7
| 75.7
| ### |
2005-Sep-20 Tue
| 3.45
| 3.45
| 3.45
| 3.45
| 1,480
| ###
| 65.6
| 65.6
| ### |
2005-Sep-19 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 450
| 1,575
| ###
| ###
| 0.3 |
2005-Sep-16 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2005-Sep-15 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2005-Sep-14 Wed
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 67.0
| 67.0
| 0.3 |
2005-Sep-13 Tue
| 3.45
| 3.49
| 3.45
| 3.49
|
|
| ###
| ###
| ### |
2005-Sep-12 Mon
| 3.49
| 3.49
| 3.45
| 3.45
|
|
| 21.4
| 21.4
| ### |
2005-Sep-09 Fri
| 3.48
| 3.49
| 3.48
| 3.49
|
|
| 71.0
| 71.0
| ### |
2005-Sep-08 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 16,253
| 56,885
| 72.1
| 72.1
| 0.3 |
2005-Sep-07 Wed
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2005-Sep-06 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2005-Sep-05 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2005-Sep-02 Fri
| ###
| ###
| 3.51
| 3.51
|
|
| 11.9
| 11.9
| ### |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| 3.5
| ###
| 16,170
| ###
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 67.5
| 67.5
| 0.3 |
2005-Aug-29 Mon
| 3.52
| 3.52
| 3.5
| 3.5
| 11,542
| ###
| ###
| ###
| 0.3 |
2005-Aug-26 Fri
| 3.5
| ###
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2005-Aug-25 Thu
| 3.7
| 3.7
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2005-Aug-24 Wed
| ###
| 3.7
| 3.5
| 3.7
|
|
| ###
| ###
| 0.3 |
2005-Aug-23 Tue
| 3.54
| ###
| 3.5
| 3.5
|
|
| 27.0
| 27.0
| 0.3 |
2005-Aug-22 Mon
| 3.44
| 3.54
| 3.44
| 3.54
|
|
| ###
| ###
| 0.3 |
2005-Aug-19 Fri
| 3.45
| 3.45
| 3.4
| 3.4
| 10,076
| ###
| 16.9
| 16.9
| 0.2 |
2005-Aug-18 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 76.2
| 76.2
| 0.2 |
2005-Aug-17 Wed
| 3.46
| 3.46
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2005-Aug-16 Tue
| 3.5
| 3.5
| 3.45
| 3.46
| 8,771
| 30,479
| 21.0
| 21.0
| 0.2 |
2005-Aug-15 Mon
| 3.49
| 3.51
| 3.47
| 3.5
|
|
| 69.1
| 69.1
| 0.3 |
2005-Aug-12 Fri
| 3.43
| 3.45
| 3.43
| 3.45
| 16,747
| ###
| ###
| ###
| ### |
2005-Aug-11 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2005-Aug-10 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 68.3
| 68.3
| 0.2 |
2005-Aug-09 Tue
| 3.4
| 3.4
| ###
| 3.4
| 6,177
| ###
| 70.3
| 70.3
| 0.2 |
2005-Aug-08 Mon
| 3.21
| 3.21
| 3.21
| 3.21
| 0
|
|
|
| ### |
2005-Aug-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Aug-04 Thu
| 3.21
| 3.21
| 3.21
| 3.21
| 1,421
| ###
| ###
| ###
| ### |
2005-Aug-03 Wed
| 3.2
| 3.21
| ###
| 3.21
|
|
| ###
| ###
| ### |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 7,643
| 0
| 71.4
| 71.4
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
| 8,723
| 0
| 15.4
| 15.4
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 3,729
| 0
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
| 3,871
| 0
| 7.4
| 7.4
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 6,154
| 0
| 67.1
| 67.1
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
| 11,872
| 0
| 87.4
| 87.4
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| 3.2
| 3.2
| ###
| ###
| 5,046
| 8,073
| 14.3
| 14.3
| 0.0 |
2005-Jun-30 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Jun-29 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| ###
| 3.2
| ###
| 3.2
| 24,557
| ###
| ###
| ###
| 0.2 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
| 40,488
| 0
| 18.5
| 18.5
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2005-Jun-22 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 517,978
| 0
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| 3
| 3
|
|
| 27.4
| 27.4
| 0.2 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
| 28,427
| 0
| 14.4
| 14.4
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 7,245
| 0
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
| 7,525
| 0
| 22.6
| 22.6
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-26 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2005-May-25 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| 81.4
| 81.4
| 0.2 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 1,940
| 0
| ###
| ###
| 0.0 |
2005-May-19 Thu
| 3
| ###
| 3
| ###
| 15,055
| 22,582
| ###
| ###
| 0.0 |
2005-May-18 Wed
| 2.82
| 3
| 2.82
| 3
| 5,640
| ###
| ###
| ###
| 0.2 |
2005-May-17 Tue
| 2.83
| 2.83
| 2.82
| 2.82
| 8,174
| ###
| 40.4
| 40.4
| ### |
2005-May-16 Mon
| 2.85
| 2.85
| 2.83
| 2.83
|
|
| 34.3
| 34.3
| 0.2 |
2005-May-13 Fri
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2005-May-12 Thu
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-May-11 Wed
| ###
| 2.72
| ###
| 2.72
| 4,274
| ###
| ###
| ###
| 0.2 |
2005-May-10 Tue
| 2.7
| 2.7
| 2.59
| 2.59
| 8,347
| 22,077
| 8.6
| 8.6
| 0.2 |
2005-May-09 Mon
| 2.75
| 2.75
| ###
| 2.7
| 54,024
| 74,283
| ###
| ###
| 0.2 |
2005-May-06 Fri
| 2.86
| 2.86
| 2.85
| 2.85
| 750
| 2,141
| 25.4
| 25.4
| ### |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| 3
| 3
|
|
| 46.0
| 46.0
| 0.2 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 30,281
| 0
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
| 8,271
| 0
| 76.8
| 76.8
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
| 4,643
| 0
| 72.5
| 72.5
| 0.0 |
2005-Apr-26 Tue
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| 3.21
| 3.21
| 3.2
| 3.2
| 11,570
| 37,081
| 33.6
| 33.6
| 0.2 |
2005-Apr-21 Thu
| 3.22
| 3.22
| 3.2
| 3.21
| 10,055
| 32,276
| 33.8
| 33.8
| ### |
2005-Apr-20 Wed
| ###
| 3.22
| ###
| 3.2
|
|
| 76.0
| 76.0
| 0.2 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| 3.25
| 3.25
|
|
| 18.1
| 18.1
| 0.2 |
2005-Apr-14 Thu
| 3.44
| 3.45
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2005-Apr-13 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
| 6,158
| 0
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| 3.46
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| 3.46
| 3.46
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2005-Apr-07 Thu
| 3.54
| 3.54
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2005-Apr-06 Wed
| 3.49
| 3.49
| 3.45
| 3.45
|
|
| 28.8
| 28.8
| ### |
2005-Apr-05 Tue
| 3.53
| 3.54
| 3.47
| 3.47
|
|
| 20.2
| 20.2
| 0.2 |
2005-Apr-04 Mon
| 3.5
| 3.5
| 3.45
| 3.45
| 7,686
| ###
| ###
| ###
| ### |
2005-Apr-01 Fri
| 3.54
| 3.54
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2005-Mar-31 Thu
| 3.5
| 3.55
| 3.42
| 3.55
| 2,750
| 9,583
| 75.9
| 75.9
| ### |
2005-Mar-30 Wed
| 3.56
| 3.56
| 3.5
| 3.5
| 5,557
| ###
| 37.1
| 37.1
| 0.3 |
2005-Mar-29 Tue
| ###
| ###
| 3.56
| 3.57
|
|
| ###
| ###
| 0.3 |
2005-Mar-24 Thu
| 3.56
| ###
| 3.56
| ###
| 5,350
| 9,523
| 89.2
| 89.2
| 0.0 |
2005-Mar-23 Wed
| 3.55
| 3.55
| 3.55
| 3.55
| 12,422
| ###
| ###
| ###
| ### |
2005-Mar-22 Tue
| 3.55
| 3.56
| 3.5
| 3.56
| 6,870
| 24,251
| 77.6
| 77.6
| 0.3 |
2005-Mar-21 Mon
| 3.56
| 3.56
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2005-Mar-18 Fri
| ###
| ###
| 3.56
| 3.56
|
|
| 8.8
| 8.8
| 0.3 |
2005-Mar-17 Thu
| ###
| 3.73
| ###
| 3.73
|
|
| ###
| ###
| ### |
2005-Mar-16 Wed
| 3.71
| 3.71
| ###
| 3.71
| 8,429
| ###
| 70.2
| 70.2
| ### |
2005-Mar-15 Tue
| ###
| 3.7
| ###
| 3.7
| 6,171
| ###
| ###
| ###
| 0.3 |
|