End of day Prices (full format), 9600 Days for (LIM) LIONORE MINING INTERNATIONAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Jun-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-31 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-28 Mon
| 31.5
| 31.73
| 31.5
| 31.72
|
|
| ###
| ###
| 2.3 |
2007-May-25 Fri
| 31.5
| 31.5
| 31.2
| 31.42
|
|
| 33.0
| 33.0
| 2.2 |
2007-May-24 Thu
| 31.51
| ###
| 31.51
| 31.51
|
|
| 73.2
| 73.2
| ### |
2007-May-23 Wed
| 29.52
| 30.5
| 29.52
| 30.5
|
|
| ###
| ###
| 2.2 |
2007-May-22 Tue
| 30.5
| 30.8
| 30.4
| ###
| 157,448
| ###
| ###
| ###
| 0.0 |
2007-May-21 Mon
| 30.5
| 30.55
| 30.5
| 30.53
| 60,687
| 1,852,470
| ###
| ###
| ### |
2007-May-18 Fri
| ###
| 30.5
| ###
| ###
| 11,151
| 170,052
| ###
| ###
| 0.0 |
2007-May-17 Thu
| ###
| 30.2
| ###
| ###
| 60,744
| ###
| 67.2
| 67.2
| 0.0 |
2007-May-16 Wed
| 27
| ###
| 27
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-14 Mon
| 26
| 26
| ###
| ###
| 1,344
| 17,472
| 36.9
| 36.9
| 0.0 |
2007-May-11 Fri
| ###
| ###
| 25.56
| 25.56
| 8,222
| 105,077
| ###
| ###
| 1.8 |
2007-May-10 Thu
| 25.75
| 25.75
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2007-May-09 Wed
| 26.2
| 26.2
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2007-May-08 Tue
| 26.21
| ###
| ###
| ###
| 25,322
| 0
| ###
| ###
| 0.0 |
2007-May-07 Mon
| 26
| ###
| 26
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2007-May-04 Fri
| 25.71
| 26.2
| 25.71
| ###
| 41,974
| ###
| ###
| ###
| 0.0 |
2007-May-03 Thu
| 20.5
| ###
| 20.5
| ###
| 25,924
| 265,721
| 68.9
| 68.9
| 0.0 |
2007-May-02 Wed
| 20.26
| ###
| 20.26
| ###
| 31,429
| 318,375
| 63.4
| 63.4
| 0.0 |
2007-May-01 Tue
| ###
| 20.25
| ###
| 20.23
| 52,571
| 532,281
| 77.5
| 77.5
| 1.4 |
2007-Apr-30 Mon
| ###
| 20.2
| ###
| 20.2
| 32,686
| 330,128
| 66.0
| 66.0
| 1.4 |
2007-Apr-27 Fri
| ###
| ###
| 20
| ###
| 38,653
| ###
| 72.1
| 72.1
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
| 53,923
| 0
| 73.9
| 73.9
| 0.0 |
2007-Apr-24 Tue
| ###
| 20.2
| ###
| 20.2
|
|
| 72.6
| 72.6
| 1.4 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 20
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2007-Apr-19 Thu
| 19.85
| ###
| 19.85
| 20
| 90,248
| ###
| ###
| ###
| 1.4 |
2007-Apr-18 Wed
| 19.8
| 19.86
| 19.8
| 19.86
|
|
| ###
| ###
| 1.4 |
2007-Apr-17 Tue
| 20
| ###
| 20
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 20.22
| 20.22
| ###
| 20.2
| 110,274
| 1,114,870
| ###
| ###
| 1.4 |
2007-Apr-13 Fri
| 20.23
| 20.29
| 20.22
| 20.23
| 8,228
| 166,658
| ###
| ###
| 1.4 |
2007-Apr-12 Thu
| ###
| 20.2
| ###
| 20.2
|
|
| ###
| ###
| 1.4 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
| 38,322
| 0
| 39.0
| 39.0
| 0.0 |
2007-Apr-10 Tue
| ###
| 20.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 20.2
| 20.43
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
| 6,458
| 0
| 32.2
| 32.2
| 0.0 |
2007-Apr-02 Mon
| 20.48
| 20.5
| 20.4
| 20.4
|
|
| 40.1
| 40.1
| 1.5 |
2007-Mar-30 Fri
| ###
| 20.4
| ###
| ###
| 73,351
| 748,180
| 29.1
| 29.1
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| 20.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2007-Mar-27 Tue
| ###
| 20.52
| 20
| ###
| 200,272
| ###
| 35.0
| 35.0
| 0.0 |
2007-Mar-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-23 Fri
| 17.59
| 17.59
| 17.59
| 17.59
|
|
| ###
| ###
| ### |
2007-Mar-22 Thu
| 17.76
| ###
| 17.76
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| 17.74
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2007-Mar-20 Tue
| ###
| 18.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| 17.71
| 17.71
| 30,842
| ###
| 20.3
| 20.3
| ### |
2007-Mar-16 Fri
| ###
| ###
| 17.75
| ###
| 74,570
| ###
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| 17.5
| ###
| 17.5
| 24,382
| 213,342
| ###
| ###
| 1.3 |
2007-Mar-14 Wed
| ###
| ###
| 16.87
| ###
| 51,823
| 437,127
| 73.7
| 73.7
| 0.0 |
2007-Mar-13 Tue
| 17.2
| 17.5
| ###
| 17.5
|
|
| ###
| ###
| 1.3 |
2007-Mar-12 Mon
| ###
| 17.5
| ###
| 17.5
|
|
| 81.0
| 81.0
| 1.3 |
2007-Mar-09 Fri
| 17.44
| 17.44
| 17.4
| 17.42
|
|
| 34.1
| 34.1
| 1.2 |
2007-Mar-08 Thu
| 17.5
| 17.51
| ###
| 17.45
| 111,178
| ###
| ###
| ###
| ### |
2007-Mar-07 Wed
| 15.78
| ###
| 15.78
| 16.72
|
|
| 94.4
| 94.4
| 1.2 |
2007-Mar-06 Tue
| 16.5
| 16.5
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2007-Mar-05 Mon
| 17.2
| 17.2
| ###
| ###
| 43,080
| 370,488
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| 17.24
| 17.25
| ###
| 17.25
|
|
| 70.4
| 70.4
| 1.2 |
2007-Mar-01 Thu
| ###
| 16.8
| ###
| 16.71
|
|
| 72.5
| 72.5
| ### |
2007-Feb-28 Wed
| 16.51
| 16.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 18.25
| ###
| ###
| 18.2
| 61,172
| 0
| 42.6
| 42.6
| ### |
2007-Feb-26 Mon
| ###
| 17.5
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2007-Feb-23 Fri
| ###
| 16.8
| ###
| 16.78
|
|
| ###
| ###
| 1.2 |
2007-Feb-22 Thu
| ###
| 16.4
| ###
| 16.4
| 32,449
| 266,081
| ###
| ###
| ### |
2007-Feb-21 Wed
| ###
| 16.53
| ###
| 16.5
|
|
| 79.2
| 79.2
| 1.2 |
2007-Feb-20 Tue
| 15.8
| 15.8
| 15.8
| 15.8
| 1,050
| ###
| 70.5
| 70.5
| 1.1 |
2007-Feb-19 Mon
| 15.8
| ###
| 15.8
| 15.8
|
|
| 66.6
| 66.6
| 1.1 |
2007-Feb-16 Fri
| 15.24
| 15.53
| 15.24
| 15.5
| 32,886
| 505,951
| 82.2
| 82.2
| 1.1 |
2007-Feb-15 Thu
| ###
| 15.25
| ###
| 15.22
|
|
| ###
| ###
| 1.1 |
2007-Feb-14 Wed
| 14.54
| 15.2
| 14.54
| 15.2
| 55,087
| 819,143
| ###
| ###
| 1.1 |
2007-Feb-13 Tue
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-08 Thu
| ###
| 14.4
| 13.81
| 14.2
|
|
| ###
| ###
| 1.0 |
2007-Feb-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| 14.75
| 14.75
|
|
| 20.7
| 20.7
| ### |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 3,150
| 0
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Jan-30 Tue
| 15.2
| 15.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| 15.25
| 15.25
| 15.2
| 15.2
| 6,580
| 100,180
| 40.3
| 40.3
| 1.1 |
2007-Jan-25 Thu
| ###
| 15.2
| ###
| 15.2
| 16,541
| ###
| ###
| ###
| 1.1 |
2007-Jan-24 Wed
| 14.55
| 14.89
| 14.55
| 14.89
|
|
| ###
| ###
| ### |
2007-Jan-23 Tue
| 14.48
| 14.48
| ###
| 14.4
| 3,680
| 26,643
| 30.3
| 30.3
| 1.0 |
2007-Jan-22 Mon
| 14.2
| 14.48
| 14.2
| 14.48
| 2,247
| 32,221
| 82.9
| 82.9
| 1.0 |
2007-Jan-19 Fri
| 14.51
| 14.51
| 14.2
| 14.5
| 5,850
| 83,976
| ###
| ###
| 1.0 |
2007-Jan-18 Thu
| 14.5
| 14.89
| 14.5
| 14.51
| 6,971
| ###
| ###
| ###
| ### |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| 14.25
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
| 21,281
| 0
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
| 22,680
| 0
| 86.3
| 86.3
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2007-Jan-09 Tue
| ###
| 13.25
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2007-Jan-08 Mon
| 13.51
| 13.51
| ###
| ###
| 27,558
| 186,154
| 28.1
| 28.1
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
| 7,429
| 0
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| 13.82
| 13.82
|
|
| 31.7
| 31.7
| 1.0 |
2007-Jan-03 Wed
| ###
| 14.25
| ###
| 14.25
| 2,682
| ###
| 79.5
| 79.5
| 1.0 |
2007-Jan-02 Tue
| ###
| 14.2
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2006-Dec-29 Fri
| 14.2
| 14.2
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2006-Dec-28 Thu
| 14.2
| 14.2
| ###
| ###
| 4,025
| 28,577
| 22.9
| 22.9
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 9,820
| 0
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| 13.7
| 13.7
| 13.7
| 13.7
|
|
| ###
| ###
| 1.0 |
2006-Dec-21 Thu
| 13.74
| 13.74
| 13.74
| 13.74
|
|
| ###
| ###
| ### |
2006-Dec-20 Wed
| ###
| 14.2
| ###
| ###
| 22,228
| ###
| 66.1
| 66.1
| 0.0 |
2006-Dec-19 Tue
| 14.2
| 14.2
| ###
| ###
| 3,020
| 21,442
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| 14.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| 14.2
| 14.4
| 14.2
| ###
| 36,942
| 528,270
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| 13.8
| 13.8
| 13.57
| ###
| 9,840
| ###
| 17.0
| 17.0
| 0.0 |
2006-Dec-13 Wed
| ###
| 13.7
| ###
| 13.7
| 21,780
| ###
| 89.4
| 89.4
| 1.0 |
2006-Dec-12 Tue
| ###
| 13.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Dec-08 Fri
| 13.2
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2006-Dec-07 Thu
| 13.5
| 13.5
| 13.49
| 13.5
| 4,177
| ###
| 68.2
| 68.2
| 1.0 |
2006-Dec-06 Wed
| 13.74
| 13.74
| 13.45
| 13.5
|
|
| 18.1
| 18.1
| 1.0 |
2006-Dec-05 Tue
| ###
| 13.85
| ###
| 13.78
|
|
| 82.5
| 82.5
| 1.0 |
2006-Dec-04 Mon
| 12.82
| ###
| 12.82
| ###
| 51,627
| 330,929
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| 12.86
| ###
| 12.86
| ###
| 17,687
| 113,727
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| 12.4
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2006-Nov-29 Wed
| ###
| 12.2
| ###
| ###
| 14,124
| 86,156
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| ###
| 12.2
| ###
| 12.2
| 58,089
| 354,342
| ###
| ###
| ### |
2006-Nov-27 Mon
| ###
| 12.27
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| 11.55
| 11.55
| 14,949
| ###
| ###
| ###
| 0.8 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2006-Nov-21 Tue
| 10.55
| 10.85
| 10.55
| 10.85
|
|
| ###
| ###
| 0.8 |
2006-Nov-20 Mon
| 10.5
| 10.5
| ###
| ###
| 9,652
| 50,673
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| 10.7
| 10.8
| 25,180
| ###
| ###
| ###
| ### |
2006-Nov-16 Thu
| 11.23
| 11.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 11.41
| 11.41
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2006-Nov-14 Tue
| 11.5
| ###
| 11.4
| 11.41
| 67,088
| ###
| ###
| ###
| ### |
2006-Nov-13 Mon
| 11.58
| ###
| 11.46
| 11.47
|
|
| 29.8
| 29.8
| ### |
2006-Nov-10 Fri
| 11.7
| 11.86
| 11.7
| 11.7
| 149,345
| 1,759,284
| 60.9
| 60.9
| 0.8 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
| 79,350
| 0
| 40.1
| 40.1
| 0.0 |
2006-Nov-08 Wed
| ###
| 11.2
| ###
| ###
| 15,248
| 85,388
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2006-Nov-06 Mon
| 10.7
| ###
| 10.7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| 10.7
| 10.7
| 10.5
| 10.5
|
|
| 16.8
| 16.8
| 0.8 |
2006-Nov-02 Thu
| 10.78
| 10.78
| 10.27
| ###
| 9,822
| 103,376
| 7.6
| 7.6
| 0.0 |
2006-Nov-01 Wed
| 10.79
| ###
| 10.79
| 10.79
| 20,925
| ###
| ###
| ###
| ### |
2006-Oct-31 Tue
| 10.73
| 10.8
| 10.73
| 10.75
|
|
| 68.1
| 68.1
| 0.8 |
2006-Oct-30 Mon
| 10.7
| 10.7
| 10.7
| 10.7
|
|
| ###
| ###
| 0.8 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Oct-26 Thu
| 10.48
| ###
| 10.48
| ###
| 60,324
| ###
| 75.2
| 75.2
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2006-Oct-24 Tue
| 10.28
| ###
| 10.24
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| 10.21
| ###
| ###
| 10.25
|
|
| 69.9
| 69.9
| 0.7 |
2006-Oct-20 Fri
| 9.53
| 9.53
| 9.52
| 9.52
|
|
| ###
| ###
| ### |
2006-Oct-19 Thu
| ###
| ###
| ###
| 9.53
|
|
| ###
| ###
| ### |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
| 750
| 0
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| 8.8
| 8.8
| 8.79
| 8.79
|
|
| 32.5
| 32.5
| 0.6 |
2006-Oct-13 Fri
| 8.53
| ###
| 8.53
| 8.55
| 51,955
| 221,588
| 67.8
| 67.8
| ### |
2006-Oct-12 Thu
| ###
| 8.4
| ###
| ###
| 54,520
| 228,984
| 72.7
| 72.7
| 0.0 |
2006-Oct-11 Wed
| 8.2
| ###
| 8.2
| 8.22
|
|
| 62.9
| 62.9
| 0.6 |
2006-Oct-10 Tue
| 8
| 8.2
| 8
| ###
| 51,626
| 418,170
| 80.4
| 80.4
| 0.0 |
2006-Oct-09 Mon
| 8
| 8
| 8
| 8
| 7,350
| ###
| ###
| ###
| ### |
2006-Oct-06 Fri
| ###
| 8
| ###
| 8
|
|
| ###
| ###
| ### |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
| 3,744
| 0
| 63.5
| 63.5
| 0.0 |
2006-Oct-04 Wed
| 8.23
| 8.23
| 8.2
| 8.2
|
|
| 31.2
| 31.2
| 0.6 |
2006-Oct-03 Tue
| 8.21
| ###
| 8.21
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 8
| ###
| 8
| ###
| 6,750
| ###
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| 8
| 8
| 8
| 8
| 250
| ###
| 63.6
| 63.6
| ### |
2006-Sep-27 Wed
| 7.84
| 8
| 7.84
| 8
| 66,453
| ###
| ###
| ###
| ### |
2006-Sep-26 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-25 Mon
| 7.7
| 7.8
| 7.7
| 7.8
|
|
| ###
| ###
| 0.6 |
2006-Sep-22 Fri
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
2006-Sep-21 Thu
| ###
| ###
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
2006-Sep-20 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-19 Tue
| 8
| ###
| 8
| 8
| 1,380
| 5,520
| 72.4
| 72.4
| ### |
2006-Sep-18 Mon
| 8
| 8
| 8
| 8
|
|
| 67.3
| 67.3
| ### |
2006-Sep-15 Fri
| 7.85
| 7.85
| 7.85
| 7.85
|
|
| 66.7
| 66.7
| ### |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2006-Sep-13 Wed
| 8.2
| 8.25
| ###
| ###
| 36,425
| 150,253
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| 8
| ###
| 4,425
| ###
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 8.55
| 8.55
| 8.4
| 8.4
|
|
| 31.1
| 31.1
| ### |
2006-Sep-08 Fri
| ###
| ###
| 8.51
| 8.55
| 109,843
| 467,381
| ###
| ###
| ### |
2006-Sep-07 Thu
| 8.47
| 8.55
| 8.47
| 8.52
| 149,450
| ###
| ###
| ###
| 0.6 |
2006-Sep-06 Wed
| 8.41
| 8.45
| 8.41
| 8.42
|
|
| ###
| ###
| ### |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 8.2
| 8.2
| ###
| 8.2
| 36,851
| 151,089
| 67.6
| 67.6
| 0.6 |
2006-Sep-01 Fri
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| 8.2
| 8.2
| ###
| 8.2
|
|
| 61.5
| 61.5
| 0.6 |
2006-Aug-30 Wed
| ###
| 8.2
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2006-Aug-29 Tue
| 8.25
| 8.25
| 8.2
| 8.22
|
|
| 28.0
| 28.0
| 0.6 |
2006-Aug-28 Mon
| 8.2
| 8.2
| 8.2
| 8.2
|
|
| 73.1
| 73.1
| 0.6 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
| 13,848
| 0
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| 8.27
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| 8.21
| 8.25
| 8.2
| 8.25
| 22,628
| ###
| 73.3
| 73.3
| ### |
2006-Aug-18 Fri
| 8.25
| 8.27
| 8.22
| 8.22
|
|
| 25.9
| 25.9
| 0.6 |
2006-Aug-17 Thu
| ###
| ###
| 8.25
| 8.25
|
|
| 22.0
| 22.0
| ### |
2006-Aug-16 Wed
| ###
| ###
| 7.87
| 7.87
|
|
| 37.1
| 37.1
| 0.6 |
2006-Aug-15 Tue
| 7.75
| 7.79
| 7.57
| 7.57
|
|
| 19.9
| 19.9
| ### |
2006-Aug-14 Mon
| ###
| 7.75
| ###
| 7.75
| 8,650
| ###
| ###
| ###
| ### |
2006-Aug-11 Fri
| ###
| ###
| 7.4
| 7.4
| 15,270
| ###
| ###
| ###
| 0.5 |
2006-Aug-10 Thu
| 7.44
| 7.7
| 7.44
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| ###
| 7.44
| ###
| 7.44
|
|
| ###
| ###
| ### |
2006-Aug-08 Tue
| ###
| 7.2
| ###
| 7.2
| 1,843
| ###
| ###
| ###
| 0.5 |
2006-Aug-07 Mon
| 7
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 7.4
| 7.4
| ###
| ###
| 6,455
| 23,883
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
| 22,881
| 0
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| ###
| 7
| ###
| 7
| 4,385
| 15,347
| ###
| ###
| 0.5 |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
| 629
| 0
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-28 Fri
| 7
| 7
| 6.7
| 6.7
| 859
| 5,884
| 6.9
| 6.9
| 0.5 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| 7.2
| 7.2
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
| 11,951
| 0
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2006-Jul-21 Fri
| 7.25
| 7.25
| 7.25
| 7.25
|
|
| 72.6
| 72.6
| 0.5 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2006-Jul-19 Wed
| 7.44
| 7.44
| 7.44
| 7.44
|
|
| 75.6
| 75.6
| ### |
2006-Jul-18 Tue
| 7.5
| 7.5
| 7.5
| 7.5
| 10,023
| 75,172
| 73.2
| 73.2
| 0.5 |
2006-Jul-17 Mon
| 7.55
| 7.55
| 7.55
| 7.55
| 29,977
| 226,326
| 73.6
| 73.6
| ### |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
| 3,553
| 0
| 78.2
| 78.2
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| 7.8
| ###
| 20,888
| ###
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| ###
| 8
| 7.86
| 7.88
|
|
| 30.4
| 30.4
| 0.6 |
2006-Jul-07 Fri
| 7.77
| 7.77
| ###
| 7.72
| 72,748
| 282,625
| 24.0
| 24.0
| ### |
2006-Jul-06 Thu
| ###
| 7.7
| 7.46
| 7.46
|
|
| ###
| ###
| 0.5 |
2006-Jul-05 Wed
| ###
| 7.5
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2006-Jul-04 Tue
| 7.23
| 7.25
| 7.23
| 7.25
| 17,985
| ###
| ###
| ###
| 0.5 |
2006-Jul-03 Mon
| ###
| ###
| ###
| 7.29
| 31,959
| 0
| ###
| ###
| ### |
2006-Jun-30 Fri
| ###
| 7.4
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2006-Jun-27 Tue
| 7.25
| 7.28
| 7.23
| 7.25
| 128,279
| ###
| ###
| ###
| 0.5 |
2006-Jun-26 Mon
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2006-Jun-23 Fri
| ###
| 6.73
| ###
| ###
| 40,743
| ###
| 74.3
| 74.3
| 0.0 |
2006-Jun-22 Thu
| 6.55
| 6.59
| 6.55
| 6.58
|
|
| 67.8
| 67.8
| 0.5 |
2006-Jun-21 Wed
| ###
| 6.4
| ###
| 6.4
| 11,044
| 35,340
| 92.3
| 92.3
| 0.5 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
| 240
| 0
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 6.25
| 6.25
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-13 Tue
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2006-Jun-09 Fri
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| 70.0
| 70.0
| 0.5 |
2006-Jun-08 Thu
| ###
| 6.74
| ###
| 6.7
| 155,487
| ###
| 90.7
| 90.7
| 0.5 |
2006-Jun-07 Wed
| 6.2
| ###
| 6.2
| ###
| 50,146
| 155,452
| 83.9
| 83.9
| 0.0 |
2006-Jun-06 Tue
| 6.49
| 6.49
| 6.45
| 6.45
| 5,044
| ###
| 36.2
| 36.2
| ### |
2006-Jun-05 Mon
| 6.4
| 6.4
| 6.4
| 6.4
| 4,978
| 31,859
| 68.6
| 68.6
| 0.5 |
2006-Jun-02 Fri
| 6.45
| 6.45
| 6.45
| 6.45
|
|
| ###
| ###
| ### |
2006-Jun-01 Thu
| 6.45
| 6.45
| 6.45
| 6.45
| 3,584
| ###
| 68.1
| 68.1
| ### |
2006-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| 6.5
| ###
| 6.5
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2006-May-26 Fri
| 6.25
| ###
| 6.25
| 6.25
| 23,425
| ###
| ###
| ###
| ### |
2006-May-25 Thu
| 6.25
| 6.25
| 6.25
| 6.25
| 16,885
| ###
| 75.3
| 75.3
| ### |
2006-May-24 Wed
| 6
| ###
| 6
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2006-May-23 Tue
| ###
| ###
| 5.73
| 5.8
|
|
| ###
| ###
| 0.4 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2006-May-19 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2006-May-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-16 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-15 Mon
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2006-May-12 Fri
| 6.85
| ###
| ###
| ###
| 15,623
| 0
| ###
| ###
| 0.0 |
2006-May-11 Thu
| 6.78
| 6.85
| 6.78
| 6.84
|
|
| 74.0
| 74.0
| 0.5 |
2006-May-10 Wed
| ###
| ###
| 6.87
| 6.87
| 168,828
| 579,924
| 27.4
| 27.4
| ### |
2006-May-09 Tue
| ###
| ###
| ###
| ###
| 42,375
| 0
| 73.1
| 73.1
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
| 27,725
| 0
| 65.7
| 65.7
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| 6.55
| ###
| 6.5
| ###
| 2,146
| 6,974
| 81.2
| 81.2
| 0.0 |
2006-May-03 Wed
| 6.56
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| 6.56
| ###
| 6.55
| 6.58
| 36,174
| ###
| ###
| ###
| 0.5 |
2006-May-01 Mon
| 6.55
| 6.58
| 6.54
| 6.55
| 41,370
| 271,387
| 67.3
| 67.3
| 0.5 |
2006-Apr-28 Fri
| ###
| ###
| 6.55
| 6.55
| 12,245
| ###
| 31.5
| 31.5
| 0.5 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
| 3,555
| 0
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 6.75
| 6.84
| 6.75
| 6.82
| 5,120
| ###
| ###
| ###
| 0.5 |
2006-Apr-24 Mon
| 6.8
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| 6.7
| 6.75
| ###
| 6.75
|
|
| 73.2
| 73.2
| 0.5 |
2006-Apr-20 Thu
| 6.7
| 6.7
| ###
| ###
| 20,576
| 68,929
| 23.0
| 23.0
| 0.0 |
2006-Apr-19 Wed
| 6.51
| 6.57
| 6.51
| 6.57
|
|
| 77.5
| 77.5
| ### |
2006-Apr-18 Tue
| 6.5
| 6.5
| 6.5
| 6.5
| 4,020
| ###
| 64.5
| 64.5
| 0.5 |
2006-Apr-13 Thu
| ###
| ###
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2006-Apr-11 Tue
| ###
| 7
| ###
| 6.75
|
|
| 83.6
| 83.6
| 0.5 |
2006-Apr-10 Mon
| 6.42
| 6.53
| 6.42
| 6.53
|
|
| 84.3
| 84.3
| ### |
2006-Apr-07 Fri
| 6.42
| 6.45
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
| 439,074
| 0
| 72.1
| 72.1
| 0.0 |
2006-Apr-05 Wed
| 6.25
| 6.25
| ###
| ###
| 6,643
| 20,759
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 6.25
| 6.25
| 6.25
| 6.25
| 11,225
| 70,156
| ###
| ###
| ### |
2006-Apr-03 Mon
| ###
| 6.2
| ###
| 6.2
| 23,874
| ###
| ###
| ###
| 0.4 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| 6
| ###
| 6
| ###
| 6,024
| 18,072
| 69.7
| 69.7
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| 6
| 6
|
|
| 20.9
| 20.9
| 0.4 |
2006-Mar-24 Fri
| ###
| ###
| 6
| 6
| 1,450
| 4,350
| ###
| ###
| 0.4 |
2006-Mar-23 Thu
| 6
| 6
| 6
| 6
| 3,377
| ###
| 65.8
| 65.8
| 0.4 |
2006-Mar-22 Wed
| 6
| 6
| 6
| 6
| 27,471
| 164,826
| ###
| ###
| 0.4 |
2006-Mar-21 Tue
| ###
| ###
| 6
| 6
| 4,876
| 14,628
| ###
| ###
| 0.4 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
| 16,487
| 0
| 68.2
| 68.2
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
| 38,071
| 0
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
| 17,658
| 0
| 69.0
| 69.0
| 0.0 |
2006-Mar-14 Tue
| 5.72
| ###
| 5.72
| ###
| 7,250
| ###
| 90.3
| 90.3
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
| 18,886
| 0
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 5.8
| ###
| 5.8
| ###
| 47,057
| ###
| 93.4
| 93.4
| 0.0 |
2006-Mar-09 Thu
| 5.72
| 5.72
| 5.7
| 5.7
| 6,746
| ###
| ###
| ###
| 0.4 |
2006-Mar-08 Wed
| 5.85
| ###
| 5.7
| 5.85
| 155,651
| ###
| ###
| ###
| 0.4 |
2006-Mar-07 Tue
| ###
| 6.72
| ###
| 6.72
| 17,750
| 59,640
| ###
| ###
| 0.5 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
| 57,652
| 0
| 69.7
| 69.7
| 0.0 |
2006-Mar-03 Fri
| 6.81
| 6.86
| 6.81
| 6.86
|
|
| ###
| ###
| 0.5 |
2006-Mar-02 Thu
| 6.72
| ###
| 6.72
| ###
| 22,240
| 74,726
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 6.71
| 6.71
| 6.71
| 6.71
| 8,640
| 57,974
| ###
| ###
| ### |
2006-Feb-28 Tue
| 6.71
| 6.74
| 6.7
| 6.73
| 18,124
| ###
| ###
| ###
| ### |
2006-Feb-27 Mon
| 6.81
| 6.85
| 6.8
| 6.85
|
|
| ###
| ###
| ### |
2006-Feb-24 Fri
| 7
| ###
| 7
| ###
| 350,226
| ###
| 77.5
| 77.5
| 0.0 |
2006-Feb-23 Thu
| ###
| 7.2
| ###
| ###
| 145,524
| 523,886
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 6.85
| 6.85
| 6.84
| 6.85
|
|
| 66.5
| 66.5
| ### |
2006-Feb-21 Tue
| 6.8
| 6.82
| 6.8
| 6.82
| 31,159
| ###
| ###
| ###
| 0.5 |
2006-Feb-20 Mon
| 6.8
| 6.8
| 6.79
| 6.8
| 69,245
| ###
| ###
| ###
| 0.5 |
2006-Feb-17 Fri
| ###
| 6.7
| ###
| 6.7
| 36,447
| ###
| 81.9
| 81.9
| 0.5 |
2006-Feb-16 Thu
| 6.55
| 6.77
| 6.55
| 6.77
|
|
| 93.3
| 93.3
| ### |
2006-Feb-15 Wed
| ###
| 6.78
| ###
| 6.75
| 18,779
| ###
| ###
| ###
| 0.5 |
2006-Feb-14 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| 6.8
| ###
| 6.8
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2006-Feb-09 Thu
| ###
| 6.75
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2006-Feb-08 Wed
| ###
| ###
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 6.89
| ###
| 6.86
| 6.86
|
|
| ###
| ###
| 0.5 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2006-Feb-03 Fri
| 6.55
| 6.55
| 6.47
| 6.53
|
|
| 36.4
| 36.4
| ### |
2006-Feb-02 Thu
| 6.5
| 6.55
| 6.5
| 6.54
|
|
| ###
| ###
| 0.5 |
2006-Feb-01 Wed
| ###
| 6.4
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2006-Jan-27 Fri
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 6.2
| 6.25
| ###
| 6.25
|
|
| ###
| ###
| ### |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
| 130,240
| 0
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| 6
| ###
| 6
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2006-Jan-19 Thu
| 6
| 6
| 6
| 6
| 4,754
| 28,524
| ###
| ###
| 0.4 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
| 5,471
| 0
| 44.4
| 44.4
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| 5.88
| ###
| 5.88
| 5.88
| 5,840
| ###
| 69.9
| 69.9
| 0.4 |
2006-Jan-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
| 65,549
| 0
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2006-Jan-06 Fri
| ###
| ###
| 5.55
| 5.55
| 5,588
| ###
| 25.7
| 25.7
| ### |
2006-Jan-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-04 Wed
| ###
| 5.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
| 1,673
| 0
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| 5.7
| 5.8
| 5.7
| 5.8
|
|
| 83.2
| 83.2
| 0.4 |
2005-Dec-23 Fri
| 5.7
| 5.8
| 5.7
| 5.8
|
|
| 83.2
| 83.2
| 0.4 |
2005-Dec-22 Thu
| 5.5
| ###
| 5.5
| ###
| 41,578
| ###
| ###
| ###
| 0.0 |
2005-Dec-21 Wed
| 5.4
| 5.41
| ###
| 5.41
| 24,229
| ###
| 68.6
| 68.6
| ### |
2005-Dec-20 Tue
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2005-Dec-19 Mon
| ###
| 5.44
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2005-Dec-16 Fri
| 5.4
| 5.5
| ###
| 5.5
| 1,547
| 4,254
| 83.8
| 83.8
| 0.4 |
2005-Dec-15 Thu
| 5.55
| 5.58
| 5.55
| 5.55
|
|
| 74.1
| 74.1
| ### |
2005-Dec-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| 5.44
| ###
| 13,982
| ###
| 40.8
| 40.8
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| 5.56
| ###
| 8,456
| ###
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| 5.57
| 5.57
|
|
| 26.2
| 26.2
| 0.4 |
2005-Dec-08 Thu
| 5.72
| 5.72
| 5.72
| 5.72
|
|
| ###
| ###
| 0.4 |
2005-Dec-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2005-Dec-02 Fri
| 5.54
| 5.56
| 5.52
| 5.52
|
|
| ###
| ###
| 0.4 |
2005-Dec-01 Thu
| 5.55
| 5.55
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2005-Nov-30 Wed
| 5.5
| 5.53
| 5.5
| 5.53
| 2,821
| 15,557
| ###
| ###
| ### |
2005-Nov-29 Tue
| 5.76
| 5.76
| ###
| ###
| 16,275
| 46,872
| 20.5
| 20.5
| 0.0 |
2005-Nov-28 Mon
| 5.8
| 5.8
| 5.8
| 5.8
| 425
| ###
| ###
| ###
| 0.4 |
2005-Nov-25 Fri
| ###
| 6
| 5.8
| 5.8
| 4,988
| 29,429
| 11.8
| 11.8
| 0.4 |
2005-Nov-24 Thu
| 5.85
| ###
| 5.85
| ###
| 2,384
| 6,973
| 83.2
| 83.2
| 0.0 |
2005-Nov-23 Wed
| 5.8
| 5.85
| 5.8
| 5.85
| 23,023
| ###
| ###
| ###
| 0.4 |
2005-Nov-22 Tue
| 5.82
| 5.82
| 5.8
| 5.82
|
|
| 74.6
| 74.6
| 0.4 |
2005-Nov-21 Mon
| 5.82
| 5.82
| 5.82
| 5.82
|
|
| ###
| ###
| 0.4 |
2005-Nov-18 Fri
| ###
| ###
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2005-Nov-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-16 Wed
| ###
| 6
| ###
| 6
|
|
| 69.1
| 69.1
| 0.4 |
2005-Nov-15 Tue
| 5.8
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| 5.77
| 5.8
| 5.76
| 5.8
| 5,041
| ###
| 72.6
| 72.6
| 0.4 |
2005-Nov-11 Fri
| 5.75
| 5.78
| 5.75
| 5.78
|
|
| 76.1
| 76.1
| 0.4 |
2005-Nov-10 Thu
| 5.75
| 5.77
| 5.75
| 5.77
|
|
| ###
| ###
| 0.4 |
2005-Nov-09 Wed
| 5.8
| 5.8
| 5.8
| 5.8
| 25,041
| ###
| 73.4
| 73.4
| 0.4 |
2005-Nov-08 Tue
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2005-Nov-07 Mon
| 6
| 6
| 5.88
| 5.88
|
|
| ###
| ###
| 0.4 |
2005-Nov-04 Fri
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2005-Oct-31 Mon
| 5.87
| 5.87
| 5.87
| 5.87
|
|
| 63.8
| 63.8
| ### |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
| 75,257
| 0
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2005-Oct-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
| 18,383
| 0
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 70.3
| 70.3
| 0.4 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
| 16,343
| 0
| 22.3
| 22.3
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2005-Oct-18 Tue
| 6.29
| 6.29
| 6.29
| 6.29
|
|
| ###
| ###
| ### |
2005-Oct-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-14 Fri
| 6.25
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| 6.5
| 6.5
| ###
| 6.5
|
|
| 70.9
| 70.9
| 0.5 |
2005-Oct-12 Wed
| 6.45
| 6.55
| 6.45
| 6.45
| 272,242
| 1,769,573
| 65.0
| 65.0
| ### |
2005-Oct-11 Tue
| ###
| 6.2
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Oct-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-07 Fri
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| 5.72
| 5.75
|
|
| 14.7
| 14.7
| ### |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2005-Oct-04 Tue
| 6.2
| 6.2
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2005-Oct-03 Mon
| 6.22
| 6.22
| 6.22
| 6.22
| 1,675
| ###
| ###
| ###
| 0.4 |
2005-Sep-30 Fri
| 6.4
| 6.4
| 6.26
| 6.4
| 4,953
| 31,352
| 67.7
| 67.7
| 0.5 |
2005-Sep-29 Thu
| ###
| 6.4
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2005-Sep-27 Tue
| 6.41
| 6.41
| 6.4
| 6.41
| 6,548
| ###
| 70.7
| 70.7
| 0.5 |
2005-Sep-26 Mon
| 6.55
| 6.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| 6.59
| 6.59
| 6.59
| 6.59
|
|
| 66.1
| 66.1
| ### |
2005-Sep-22 Thu
| 6.5
| 6.59
| 6.5
| 6.59
| 55,943
| 366,146
| 78.0
| 78.0
| ### |
2005-Sep-21 Wed
| 6.55
| 6.55
| 6.5
| 6.5
| 247,020
| ###
| 26.4
| 26.4
| 0.5 |
2005-Sep-20 Tue
| 6.5
| 6.55
| 6.46
| 6.5
|
|
| 65.6
| 65.6
| 0.5 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
| 8,757
| 0
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| 6.22
| ###
| 6.22
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| 6.22
| 6.22
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2005-Sep-14 Wed
| 6.2
| 6.25
| 6.2
| 6.2
|
|
| 67.0
| 67.0
| 0.4 |
2005-Sep-13 Tue
| 6.45
| 6.45
| 6.2
| 6.2
| 11,080
| 70,081
| 7.0
| 7.0
| 0.4 |
2005-Sep-12 Mon
| 6.48
| 6.5
| 6.45
| 6.45
| 786
| 5,089
| 28.1
| 28.1
| ### |
2005-Sep-09 Fri
| 6.45
| 6.48
| 6.45
| 6.48
| 2,348
| 15,179
| ###
| ###
| 0.5 |
2005-Sep-08 Thu
| ###
| 6.4
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2005-Sep-07 Wed
| ###
| 6.4
| ###
| 6.4
| 3,948
| ###
| 81.3
| 81.3
| 0.5 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 5,146
| 0
| 36.5
| 36.5
| 0.0 |
2005-Sep-02 Fri
| ###
| 6.5
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2005-Sep-01 Thu
| 6.28
| 6.28
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2005-Aug-31 Wed
| 6.41
| 6.41
| ###
| ###
| 4,754
| ###
| 23.7
| 23.7
| 0.0 |
2005-Aug-30 Tue
| 6.55
| 6.55
| 6.41
| 6.41
| 4,185
| ###
| ###
| ###
| 0.5 |
2005-Aug-29 Mon
| 6.55
| 6.55
| 6.5
| 6.5
| 1,557
| 10,159
| 38.5
| 38.5
| 0.5 |
2005-Aug-26 Fri
| 6.55
| 6.55
| 6.55
| 6.55
| 2,143
| ###
| ###
| ###
| 0.5 |
2005-Aug-25 Thu
| 6.88
| 6.88
| 6.88
| 6.88
|
|
| ###
| ###
| ### |
2005-Aug-24 Wed
| 6.88
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 6.88
| ###
| 6.87
| 6.87
| 3,959
| ###
| 38.9
| 38.9
| ### |
2005-Aug-22 Mon
| 6.52
| ###
| 6.52
| 6.7
| 14,758
| ###
| ###
| ###
| 0.5 |
2005-Aug-19 Fri
| 6.55
| 6.84
| 6.51
| 6.51
|
|
| ###
| ###
| ### |
2005-Aug-18 Thu
| 6.85
| 6.85
| 6.5
| ###
| 12,527
| ###
| 13.2
| 13.2
| 0.0 |
2005-Aug-17 Wed
| 6.8
| 6.8
| 6.8
| 6.8
| 0
|
|
|
| 0.5 |
2005-Aug-16 Tue
| 6.8
| 6.8
| 6.8
| 6.8
| 771
| 5,242
| 65.7
| 65.7
| 0.5 |
2005-Aug-15 Mon
| 7
| 7
| 6.8
| ###
| 3,348
| ###
| 28.1
| 28.1
| 0.0 |
2005-Aug-12 Fri
| ###
| 7.22
| ###
| ###
| 17,678
| ###
| 75.0
| 75.0
| 0.0 |
2005-Aug-11 Thu
| 7.25
| 7.25
| 7.25
| 7.25
| 0
|
|
|
| 0.5 |
2005-Aug-10 Wed
| ###
| 7.25
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2005-Aug-09 Tue
| ###
| 7.2
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2005-Aug-08 Mon
| ###
| 7.2
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| ###
| 7.2
| ###
| 7.2
|
|
| 70.4
| 70.4
| 0.5 |
2005-Aug-04 Thu
| 7.29
| 7.29
| 7.22
| 7.22
| 3,084
| 22,374
| ###
| ###
| 0.5 |
2005-Aug-03 Wed
| ###
| ###
| 7.23
| 7.23
| 163,473
| 590,954
| ###
| ###
| ### |
2005-Aug-02 Tue
| ###
| ###
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 7.2
| ###
| 7.2
| ###
| 14,428
| 51,940
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
| 9,558
| 0
| 66.6
| 66.6
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
| 33,529
| 0
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
| 21,370
| 0
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| 7.25
| ###
| 152,981
| 554,556
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
| 78,540
| 0
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 17,073
| 0
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
| 12,885
| 0
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 247
| 0
| 67.1
| 67.1
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 119,879
| 0
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
| 181,774
| 0
| 34.4
| 34.4
| 0.0 |
2005-Jul-11 Mon
| 6.81
| ###
| 6.81
| ###
| 22,988
| 78,274
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| 6.86
| 6.88
| 6.8
| 6.88
| 13,246
| ###
| 69.6
| 69.6
| ### |
2005-Jul-07 Thu
| 6.8
| ###
| 6.8
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2005-Jul-06 Wed
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| 71.5
| 71.5
| 0.5 |
2005-Jul-05 Tue
| 6.7
| 6.7
| 6.7
| 6.7
| 4,472
| ###
| 68.3
| 68.3
| 0.5 |
2005-Jul-04 Mon
| ###
| 6.7
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2005-Jul-01 Fri
| 6.7
| 6.71
| 6.7
| 6.7
|
|
| 61.2
| 61.2
| 0.5 |
2005-Jun-30 Thu
| 6.7
| 6.7
| ###
| ###
| 29,087
| 97,441
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| 6.7
| ###
| ###
| 19,520
| ###
| 73.1
| 73.1
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| 6.47
| 6.47
|
|
| ###
| ###
| 0.5 |
2005-Jun-27 Mon
| 6.7
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 6.75
| 6.75
| 6.75
| 6.75
| 486
| 3,280
| ###
| ###
| 0.5 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2005-Jun-22 Wed
| ###
| 7
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| 7
| 7
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2005-Jun-20 Mon
| ###
| 7.2
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 29,477
| 0
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 6.84
| 7
| 6.84
| 7
|
|
| ###
| ###
| 0.5 |
2005-Jun-15 Wed
| 6.7
| 6.76
| 6.7
| 6.76
|
|
| ###
| ###
| 0.5 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2005-Jun-10 Fri
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2005-Jun-09 Thu
| ###
| 6.72
| ###
| 6.7
| 24,748
| 83,153
| ###
| ###
| 0.5 |
2005-Jun-08 Wed
| 6.82
| 6.82
| ###
| ###
| 22,080
| ###
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| 6.76
| 6.85
| 6.76
| 6.8
| 43,683
| ###
| 76.4
| 76.4
| 0.5 |
2005-Jun-06 Mon
| 6.8
| 6.8
| 6.7
| 6.73
|
|
| 21.8
| 21.8
| ### |
2005-Jun-03 Fri
| ###
| 6.73
| ###
| 6.73
| 30,251
| ###
| 70.6
| 70.6
| ### |
2005-Jun-02 Thu
| 6.76
| 6.82
| 6.76
| 6.78
| 46,878
| ###
| ###
| ###
| 0.5 |
2005-Jun-01 Wed
| ###
| ###
| 6.4
| 6.4
| 4,154
| ###
| ###
| ###
| 0.5 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
| 31,329
| 0
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 6.52
| 6.52
| 6.5
| 6.51
|
|
| 33.8
| 33.8
| ### |
2005-May-27 Fri
| 6.51
| 6.55
| 6.51
| 6.52
| 87,423
| 570,872
| ###
| ###
| 0.5 |
2005-May-26 Thu
| 6.45
| 6.45
| 6.45
| 6.45
| 0
|
|
|
| ### |
2005-May-25 Wed
| 6.53
| 6.53
| 6.44
| 6.45
| 21,722
| ###
| ###
| ###
| ### |
2005-May-24 Tue
| 6.55
| 6.55
| 6.54
| 6.54
| 6,559
| 42,928
| 29.3
| 29.3
| 0.5 |
2005-May-23 Mon
| 6.55
| 6.55
| 6.54
| 6.55
| 14,077
| ###
| 67.3
| 67.3
| 0.5 |
2005-May-20 Fri
| 6.55
| 6.55
| 6.55
| 6.55
|
|
| ###
| ###
| 0.5 |
2005-May-19 Thu
| 6.51
| 6.53
| 6.51
| 6.53
| 17,674
| ###
| 67.4
| 67.4
| ### |
2005-May-18 Wed
| 6.4
| 6.5
| 6.4
| 6.5
|
|
| ###
| ###
| 0.5 |
2005-May-17 Tue
| 6.27
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-16 Mon
| 6.43
| 6.43
| ###
| ###
| 4,647
| 14,940
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 6.56
| 6.56
| 6.56
| 6.56
| 876
| 5,746
| 68.6
| 68.6
| 0.5 |
2005-May-12 Thu
| 6.79
| 6.79
| 6.55
| 6.56
|
|
| ###
| ###
| 0.5 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
| 150
| 0
| 67.0
| 67.0
| 0.0 |
2005-May-10 Tue
| 6.83
| 6.83
| 6.8
| 6.8
| 28,180
| 192,046
| 33.6
| 33.6
| 0.5 |
2005-May-09 Mon
| 6.53
| 6.53
| 6.53
| 6.53
|
|
| ###
| ###
| ### |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| ###
| 6.7
| ###
| ###
| 19,328
| 64,748
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| 6.49
| 6.49
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| 6.72
| 6.72
| 6.72
| 6.72
|
|
| 72.5
| 72.5
| 0.5 |
2005-Apr-26 Tue
| 6.75
| 6.8
| 6.72
| 6.74
|
|
| 44.6
| 44.6
| ### |
2005-Apr-22 Fri
| 6.85
| 6.85
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2005-Apr-21 Thu
| ###
| 7
| 6.84
| 6.85
|
|
| ###
| ###
| ### |
2005-Apr-20 Wed
| ###
| 6.75
| ###
| 6.7
|
|
| 75.9
| 75.9
| 0.5 |
2005-Apr-19 Tue
| ###
| 6.5
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2005-Apr-18 Mon
| 6
| ###
| 6
| ###
| 50,127
| 150,381
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| 6.47
| 6.48
| 67,843
| 219,472
| 32.6
| 32.6
| 0.5 |
2005-Apr-14 Thu
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| 80.1
| 80.1
| 0.5 |
2005-Apr-13 Wed
| 7
| 7
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2005-Apr-12 Tue
| ###
| ###
| 7
| 7
|
|
| 27.7
| 27.7
| 0.5 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
| 5,143
| 0
| 32.5
| 32.5
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| 7.23
| 7.25
|
|
| ###
| ###
| 0.5 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 7.26
| 7.26
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
2005-Apr-05 Tue
| ###
| ###
| 7.22
| 7.27
| 2,170
| ###
| ###
| ###
| ### |
2005-Apr-04 Mon
| 7.25
| 7.4
| 7.25
| 7.4
|
|
| ###
| ###
| 0.5 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
| 8,940
| 0
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| ###
| 7.2
| ###
| ###
| 12,650
| 45,540
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| 7.5
| 7.5
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2005-Mar-29 Tue
| ###
| 7.4
| ###
| 7.4
| 2,346
| 8,680
| 85.9
| 85.9
| 0.5 |
2005-Mar-24 Thu
| 7.57
| 7.57
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| 7.8
| 7.8
| 7.55
| 7.56
|
|
| ###
| ###
| 0.5 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| 8
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| 8
| 8
| 7.8
| 8
|
|
| ###
| ###
| ### |
2005-Mar-16 Wed
| ###
| 8
| 7.82
| 8
|
|
| 80.0
| 80.0
| ### |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| 8
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
| 85,071
| 0
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| 8
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| 7.7
| 7.7
| ###
| 7.7
|
|
| 68.8
| 68.8
| 0.6 |
2005-Mar-07 Mon
| ###
| 7.7
| ###
| 7.7
| 34,255
| 131,881
| ###
| ###
| 0.6 |
2005-Mar-04 Fri
| ###
| 7.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| 7.5
| 7.56
| 7.49
| 7.56
|
|
| ###
| ###
| 0.5 |
2005-Mar-02 Wed
| 7.52
| ###
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| 7.4
| 7.42
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2005-Feb-28 Mon
| 7.28
| ###
| 7.28
| ###
| 117,684
| ###
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| 7.24
| 7.24
| ###
| ###
| 7,877
| ###
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| 7.25
| 7.25
| 7.25
| 7.25
| 7,377
| 53,483
| ###
| ###
| 0.5 |
2005-Feb-23 Wed
| 7.29
| 7.29
| 7.23
| 7.23
|
|
| ###
| ###
| ### |
2005-Feb-22 Tue
| ###
| ###
| 7.25
| ###
| 64,859
| ###
| 75.8
| 75.8
| 0.0 |
2005-Feb-21 Mon
| 7.4
| 7.4
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2005-Feb-18 Fri
| ###
| 7.4
| ###
| ###
| 340,721
| ###
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| 6.8
| ###
| 6.8
| ###
| 553,750
| 1,882,750
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| 6.7
| 6.7
| ###
| 6.7
|
|
| 73.6
| 73.6
| 0.5 |
2005-Feb-15 Tue
| 6.7
| 6.7
| 6.7
| 6.7
| 1,675
| 11,222
| 73.7
| 73.7
| 0.5 |
2005-Feb-14 Mon
| 6.7
| 6.7
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
| 4
| 0
| 65.8
| 65.8
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Feb-09 Wed
| 6.72
| 6.8
| ###
| ###
| 9,726
| ###
| 25.1
| 25.1
| 0.0 |
2005-Feb-08 Tue
| ###
| 6.8
| ###
| 6.8
|
|
| 87.0
| 87.0
| 0.5 |
2005-Feb-07 Mon
| 6.79
| 6.79
| 6.73
| 6.74
| 9,922
| 67,072
| ###
| ###
| ### |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 6.55
| ###
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 6.46
| 6.51
| 6.45
| 6.5
| 27,552
| ###
| ###
| ###
| 0.5 |
2005-Feb-01 Tue
| ###
| 6.51
| ###
| 6.5
|
|
| 90.5
| 90.5
| 0.5 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
| 1,185
| 0
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
| 32,244
| 0
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
| 7,775
| 0
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| 6.73
| 6.73
| 6.59
| ###
| 14,142
| 94,185
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| 6.82
| 6.82
| 6.76
| 6.76
| 26,685
| ###
| 27.8
| 27.8
| 0.5 |
2005-Jan-21 Fri
| ###
| ###
| 6.83
| 6.83
| 11,486
| 39,224
| ###
| ###
| 0.5 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| 6.83
| ###
| 22,220
| 75,881
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| 6.83
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| 6.82
| 6.83
| ###
| 6.83
| 19,946
| ###
| ###
| ###
| 0.5 |
2005-Jan-14 Fri
| 6.83
| 6.83
| 6.8
| 6.83
|
|
| 72.0
| 72.0
| 0.5 |
2005-Jan-13 Thu
| 6.83
| 6.83
| 6.81
| 6.83
| 9,241
| 63,023
| 69.1
| 69.1
| 0.5 |
2005-Jan-12 Wed
| 6.8
| 6.83
| 6.74
| 6.83
|
|
| ###
| ###
| 0.5 |
2005-Jan-11 Tue
| 6.85
| 6.85
| 6.79
| 6.79
|
|
| ###
| ###
| 0.5 |
2005-Jan-10 Mon
| 6.85
| ###
| 6.85
| ###
| 72,027
| ###
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| 6.8
| ###
| 6.8
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| 7
| 7
| 5,670
| 19,845
| ###
| ###
| 0.5 |
2005-Jan-05 Wed
| ###
| ###
| 7.25
| 7.25
|
|
| 25.5
| 25.5
| 0.5 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
| 7,689
| 0
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| 7.25
| 7.25
| 7.25
| 7.25
| 0
|
|
|
| 0.5 |
2004-Dec-30 Thu
| 7.25
| 7.25
| 7.25
| 7.25
| 0
|
|
|
| 0.5 |
2004-Dec-29 Wed
| 7.2
| 7.25
| 7.2
| 7.25
| 20,588
| 148,748
| ###
| ###
| 0.5 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 2,440
| 0
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| 7
| 7
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
| 5,356
| 0
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| 6.8
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2004-Dec-17 Fri
| 6.82
| 6.83
| 6.82
| 6.83
|
|
| ###
| ###
| 0.5 |
2004-Dec-16 Thu
| ###
| ###
| 6.87
| 6.87
|
|
| 31.8
| 31.8
| ### |
2004-Dec-15 Wed
| 6.85
| 6.85
| 6.85
| 6.85
| 0
|
|
|
| ### |
2004-Dec-14 Tue
| 6.82
| 6.85
| 6.81
| 6.85
| 2,273
| 15,524
| 75.8
| 75.8
| ### |
2004-Dec-13 Mon
| 6.81
| 6.81
| 6.81
| 6.81
|
|
| 76.7
| 76.7
| ### |
2004-Dec-10 Fri
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| 71.4
| 71.4
| 0.5 |
2004-Dec-09 Thu
| ###
| ###
| 6.86
| 6.86
|
|
| 12.2
| 12.2
| 0.5 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
| 31,123
| 0
| 9.9
| 9.9
| 0.0 |
2004-Dec-07 Tue
| 7.25
| ###
| 7.21
| ###
| 4,546
| 16,388
| 80.3
| 80.3
| 0.0 |
2004-Dec-06 Mon
| 7.4
| 7.42
| 7.4
| 7.42
|
|
| ###
| ###
| 0.5 |
2004-Dec-03 Fri
| 7.5
| 7.5
| 7.4
| 7.4
|
|
| ###
| ###
| 0.5 |
2004-Dec-02 Thu
| ###
| ###
| 7.51
| 7.51
| 12,123
| 45,521
| 23.4
| 23.4
| ### |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2004-Nov-30 Tue
| 7.5
| 7.52
| 7.5
| 7.5
|
|
| 68.7
| 68.7
| 0.5 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 7,422
| 0
| 76.6
| 76.6
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| 7.26
| 7.26
|
|
| 32.0
| 32.0
| 0.5 |
2004-Nov-25 Thu
| 7.4
| 7.4
| 7.24
| 7.24
| 7,658
| 56,056
| 15.0
| 15.0
| 0.5 |
2004-Nov-24 Wed
| 7.43
| 7.45
| 7.4
| 7.4
|
|
| 29.3
| 29.3
| 0.5 |
2004-Nov-23 Tue
| 7.45
| 7.47
| 7.42
| 7.42
| 18,046
| 134,352
| ###
| ###
| 0.5 |
2004-Nov-22 Mon
| 7.51
| 7.51
| 7.4
| 7.4
| 11,881
| 88,572
| ###
| ###
| 0.5 |
2004-Nov-19 Fri
| ###
| ###
| 7.5
| 7.5
| 18,878
| ###
| 14.0
| 14.0
| 0.5 |
2004-Nov-18 Thu
| 7.7
| 7.8
| 7.7
| 7.8
| 380
| 2,945
| ###
| ###
| 0.6 |
2004-Nov-17 Wed
| 7.45
| 7.7
| 7.45
| 7.7
|
|
| 90.0
| 90.0
| 0.6 |
2004-Nov-16 Tue
| 7.5
| 7.5
| 7.45
| 7.5
| 16,550
| ###
| ###
| ###
| 0.5 |
2004-Nov-15 Mon
| 7.45
| ###
| 7.45
| 7.51
| 70,346
| ###
| ###
| ###
| ### |
2004-Nov-12 Fri
| 7.4
| 7.5
| 7.4
| 7.4
| 20,573
| ###
| 65.9
| 65.9
| 0.5 |
2004-Nov-11 Thu
| 7.22
| ###
| 7.22
| 7.25
|
|
| ###
| ###
| 0.5 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 8,380
| 0
| 33.1
| 33.1
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 22,940
| 0
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
| 2,850
| 0
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| 7
| ###
| ###
| 8,224
| 28,784
| 68.8
| 68.8
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| 6.84
| 6.84
|
|
| 11.6
| 11.6
| 0.5 |
2004-Nov-02 Tue
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 5,483
| 0
| 31.9
| 31.9
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2004-Oct-28 Thu
| ###
| 7.26
| ###
| ###
| 21,051
| ###
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| 7.2
| 7.22
| ###
| ###
| 24,650
| 88,986
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| 7.2
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2004-Oct-22 Fri
| 7
| 7
| 7
| 7
| 27,685
| ###
| ###
| ###
| 0.5 |
2004-Oct-21 Thu
| 6.85
| ###
| 6.85
| ###
| 22,779
| ###
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| 6.8
| 6.85
| 6,149
| ###
| ###
| ###
| ### |
2004-Oct-19 Tue
| 7.24
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| ###
| 7.22
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2004-Oct-15 Fri
| ###
| ###
| 6.89
| 6.89
| 10,252
| ###
| ###
| ###
| 0.5 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2004-Oct-13 Wed
| 7.42
| 7.5
| 7.25
| 7.5
| 15,153
| 111,753
| 75.1
| 75.1
| 0.5 |
2004-Oct-12 Tue
| 7.4
| 7.41
| 7.4
| 7.41
|
|
| ###
| ###
| ### |
2004-Oct-11 Mon
| ###
| 7.4
| ###
| 7.4
| 120,341
| ###
| 90.3
| 90.3
| 0.5 |
2004-Oct-08 Fri
| 7.28
| 7.28
| ###
| ###
| 2,451
| 8,921
| 10.7
| 10.7
| 0.0 |
2004-Oct-07 Thu
| 7.28
| 7.28
| 7.22
| 7.24
| 129,082
| 935,844
| ###
| ###
| 0.5 |
2004-Oct-06 Wed
| ###
| ###
| ###
| 7
| 12,424
| 0
| ###
| ###
| 0.5 |
2004-Oct-05 Tue
| ###
| ###
| 7
| 7
| 20,745
| ###
| ###
| ###
| 0.5 |
2004-Oct-04 Mon
| 7
| ###
| 7
| ###
| 47,786
| 167,251
| 88.1
| 88.1
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| 6.84
| 6.85
|
|
| ###
| ###
| ### |
2004-Sep-30 Thu
| ###
| 6.8
| ###
| 6.8
|
|
| 85.2
| 85.2
| 0.5 |
2004-Sep-29 Wed
| 6.5
| ###
| 6.5
| 6.58
| 54,822
| 178,171
| 77.4
| 77.4
| 0.5 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2004-Sep-27 Mon
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2004-Sep-23 Thu
| 6.2
| 6.2
| 6.2
| 6.2
| 0
|
|
|
| 0.4 |
2004-Sep-22 Wed
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| 66.5
| 66.5
| 0.4 |
2004-Sep-21 Tue
| ###
| 6.2
| ###
| 6.2
|
|
| 94.8
| 94.8
| 0.4 |
2004-Sep-20 Mon
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 72.4
| 72.4
| 0.4 |
2004-Sep-17 Fri
| 5.71
| ###
| 5.71
| ###
| 4,083
| 11,656
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| 5.76
| 5.8
| 5.75
| 5.75
|
|
| 29.7
| 29.7
| ### |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 8,823
| 0
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 29,282
| 0
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Sep-01 Wed
| 5.8
| 5.8
| 5.78
| 5.8
| 8,878
| ###
| 70.2
| 70.2
| 0.4 |
2004-Aug-31 Tue
| 5.8
| 5.8
| 5.76
| 5.76
|
|
| 28.5
| 28.5
| ### |
2004-Aug-30 Mon
| 5.75
| 5.76
| 5.75
| 5.76
|
|
| ###
| ###
| ### |
2004-Aug-27 Fri
| ###
| 5.71
| ###
| 5.7
| 9,978
| 28,487
| 63.4
| 63.4
| 0.4 |
2004-Aug-26 Thu
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
2004-Aug-25 Wed
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| 68.2
| 68.2
| 0.4 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| 5.59
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-20 Fri
| 5.58
| 5.58
| 5.56
| 5.58
|
|
| ###
| ###
| 0.4 |
2004-Aug-19 Thu
| 5.52
| 5.52
| 5.5
| 5.5
|
|
| 26.0
| 26.0
| 0.4 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
| 7,441
| 0
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
| 2,520
| 0
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| 5.54
| 5.54
| 5.5
| 5.54
|
|
| 78.3
| 78.3
| 0.4 |
2004-Aug-13 Fri
| 5.55
| 5.55
| 5.55
| 5.55
| 1
| 5
| 73.2
| 73.2
| ### |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-11 Wed
| 5.75
| 5.75
| 5.5
| ###
| 1,077
| 6,058
| 17.4
| 17.4
| 0.0 |
2004-Aug-10 Tue
| 5.5
| 5.5
| 5.4
| 5.5
| 38,789
| ###
| ###
| ###
| 0.4 |
2004-Aug-09 Mon
| 5.74
| 5.74
| 5.7
| 5.7
|
|
| 28.0
| 28.0
| 0.4 |
2004-Aug-06 Fri
| 5.85
| 5.85
| 5.85
| 5.85
| 1,280
| 7,488
| ###
| ###
| 0.4 |
2004-Aug-05 Thu
| 5.75
| 5.75
| 5.73
| 5.75
|
|
| 69.9
| 69.9
| ### |
2004-Aug-04 Wed
| ###
| ###
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| ###
| 6
| ###
| 6
| 19,379
| ###
| ###
| ###
| 0.4 |
2004-Jul-29 Thu
| ###
| 5.85
| ###
| 5.85
|
|
| 91.2
| 91.2
| 0.4 |
2004-Jul-28 Wed
| 5.75
| 5.75
| ###
| 5.7
| 9,570
| ###
| 22.2
| 22.2
| 0.4 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| 6.27
| 6.27
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2004-Jul-21 Wed
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2004-Jul-20 Tue
| 6.2
| 6.2
| 6.2
| 6.2
| 0
|
|
|
| 0.4 |
2004-Jul-19 Mon
| 6.27
| 6.27
| 6.2
| 6.2
| 4,944
| 30,825
| 19.5
| 19.5
| 0.4 |
2004-Jul-16 Fri
| 6.22
| 6.27
| 6.22
| 6.27
|
|
| ###
| ###
| 0.4 |
2004-Jul-15 Thu
| 6.25
| 6.25
| 6.21
| 6.21
|
|
| 26.4
| 26.4
| ### |
2004-Jul-14 Wed
| ###
| ###
| 6.25
| 6.25
| 1,672
| 5,225
| ###
| ###
| ### |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
| 23,481
| 0
| 26.9
| 26.9
| 0.0 |
2004-Jul-12 Mon
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| 74.4
| 74.4
| 0.5 |
2004-Jul-09 Fri
| 6.45
| 6.45
| 6.26
| 6.26
|
|
| 8.2
| 8.2
| 0.4 |
2004-Jul-08 Thu
| 6.55
| 6.55
| 6.48
| 6.48
|
|
| ###
| ###
| 0.5 |
2004-Jul-07 Wed
| 6.51
| 6.51
| 6.5
| 6.5
| 644
| 4,189
| 27.1
| 27.1
| 0.5 |
2004-Jul-06 Tue
| 6.51
| 6.55
| 6.5
| 6.51
|
|
| ###
| ###
| ### |
2004-Jul-05 Mon
| 6.5
| 6.5
| 6.5
| 6.5
| 42,770
| ###
| 66.4
| 66.4
| 0.5 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-01 Thu
| 6.5
| ###
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| 6.5
| 4,983
| 0
| ###
| ###
| 0.5 |
2004-Jun-29 Tue
| 6.7
| 6.7
| 6.7
| 6.7
| 685
| 4,589
| 70.2
| 70.2
| 0.5 |
2004-Jun-28 Mon
| 6.89
| 6.89
| 6.8
| 6.8
|
|
| 24.3
| 24.3
| 0.5 |
2004-Jun-25 Fri
| 6.79
| 6.8
| 6.71
| 6.8
| 5,874
| 39,678
| 71.9
| 71.9
| 0.5 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 10,275
| 0
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| 6.7
| ###
| 6.7
| 6,543
| ###
| 76.2
| 76.2
| 0.5 |
2004-Jun-22 Tue
| ###
| 6.72
| ###
| ###
| 17,455
| 58,648
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| 6.59
| 28,051
| 0
| ###
| ###
| ### |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| ###
| 6.2
| ###
| 6.2
| 34,254
| 106,187
| 88.0
| 88.0
| 0.4 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 2,450
| 0
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
| 1,424
| 0
| 30.9
| 30.9
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 1,424
| 0
| 31.0
| 31.0
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| 6.25
| 6.25
| 6.22
| 6.22
| 10,881
| 67,843
| ###
| ###
| 0.4 |
2004-Jun-08 Tue
| ###
| ###
| 6.27
| 6.28
|
|
| ###
| ###
| 0.4 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 13,925
| 0
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| 6.4
| 6.4
| 6.4
| 6.4
| 20,086
| 128,550
| 69.5
| 69.5
| 0.5 |
2004-Jun-01 Tue
| ###
| 6.4
| ###
| 6.4
|
|
| 79.2
| 79.2
| 0.5 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| 6.4
| ###
| 6.4
| 4,273
| 13,673
| 72.8
| 72.8
| 0.5 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2004-May-26 Wed
| 6.4
| 6.4
| 6.4
| 6.4
| 0
|
|
|
| 0.5 |
2004-May-25 Tue
| 6.44
| 6.44
| 6.25
| 6.4
| 680
| ###
| 29.9
| 29.9
| 0.5 |
2004-May-24 Mon
| 6.2
| 6.49
| 6.2
| 6.49
|
|
| ###
| ###
| ### |
2004-May-21 Fri
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-20 Thu
| 5.8
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-19 Wed
| 5.85
| 5.85
| 5.85
| 5.85
| 0
|
|
|
| 0.4 |
2004-May-18 Tue
| 5.85
| ###
| 5.85
| 5.85
|
|
| 73.5
| 73.5
| 0.4 |
2004-May-17 Mon
| 5.56
| ###
| 5.56
| 5.85
| 43,453
| ###
| ###
| ###
| 0.4 |
2004-May-14 Fri
| 5.52
| 5.52
| 5.52
| 5.52
|
|
| 75.8
| 75.8
| 0.4 |
2004-May-13 Thu
| 5.7
| 5.7
| 5.56
| 5.56
|
|
| 14.5
| 14.5
| 0.4 |
2004-May-12 Wed
| ###
| 5.7
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2004-May-11 Tue
| 5.52
| ###
| 5.51
| 5.52
| 15,823
| ###
| 71.2
| 71.2
| 0.4 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
| 37,686
| 0
| 42.1
| 42.1
| 0.0 |
2004-May-07 Fri
| 5.82
| 5.82
| 5.82
| 5.82
|
|
| 74.4
| 74.4
| 0.4 |
2004-May-06 Thu
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| 5.73
| 5.73
| 5.52
| 5.52
|
|
| ###
| ###
| 0.4 |
2004-May-04 Tue
| 5.75
| 5.75
| 5.75
| 5.75
| 4,226
| ###
| ###
| ###
| ### |
2004-May-03 Mon
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| 78.6
| 78.6
| ### |
2004-Apr-30 Fri
| 5.76
| 5.81
| 5.75
| 5.81
|
|
| 72.6
| 72.6
| ### |
2004-Apr-29 Thu
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
| 325
| 0
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 6.2
| 6.2
| 6.2
| 6.2
| 345
| ###
| 74.4
| 74.4
| 0.4 |
2004-Apr-23 Fri
| ###
| 6.2
| ###
| 6.2
|
|
| 79.6
| 79.6
| 0.4 |
2004-Apr-22 Thu
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| 77.5
| 77.5
| 0.4 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| 6.2
| 6.2
| 6.2
| 6.2
| 750
| 4,650
| 70.4
| 70.4
| 0.4 |
2004-Apr-19 Mon
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 29,740
| 0
| 16.8
| 16.8
| 0.0 |
2004-Apr-15 Thu
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2004-Apr-14 Wed
| 6.22
| 6.22
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2004-Apr-13 Tue
| 6.2
| 6.2
| 6.2
| 6.2
| 45
| 279
| ###
| ###
| 0.4 |
2004-Apr-08 Thu
| 6.23
| 6.23
| 6.23
| 6.23
| 1,370
| ###
| ###
| ###
| 0.4 |
2004-Apr-07 Wed
| 6.25
| 6.25
| 6.2
| 6.23
| 52,370
| ###
| 34.9
| 34.9
| 0.4 |
2004-Apr-06 Tue
| ###
| ###
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2004-Apr-01 Thu
| ###
| 6.2
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
| 1,028
| 0
| 26.0
| 26.0
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| 6
| 6
| 25,752
| 77,256
| ###
| ###
| 0.4 |
2004-Mar-26 Fri
| 6
| ###
| ###
| ###
| 42,785
| 0
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| 6
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
| 8,041
| 0
| 28.9
| 28.9
| 0.0 |
2004-Mar-23 Tue
| 6.21
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| ###
| 6.4
| ###
| 6.4
| 12,878
| ###
| ###
| ###
| 0.5 |
2004-Mar-19 Fri
| 6.25
| ###
| 6.25
| ###
| 3,925
| ###
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| 6.2
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| 6.45
| 6.52
| 6.45
| 6.52
|
|
| ###
| ###
| 0.5 |
2004-Mar-12 Fri
| 6.2
| 6.45
| 6.2
| 6.45
| 1,041
| 6,584
| 93.9
| 93.9
| ### |
2004-Mar-11 Thu
| ###
| 6.45
| 6.2
| 6.22
|
|
| ###
| ###
| 0.4 |
2004-Mar-10 Wed
| ###
| ###
| ###
| 6.5
| 7,082
| 0
| 22.8
| 22.8
| 0.5 |
2004-Mar-09 Tue
| 6.83
| 6.83
| 6.7
| 6.7
|
|
| 18.2
| 18.2
| 0.5 |
2004-Mar-08 Mon
| ###
| ###
| 6.85
| 6.85
| 18,876
| 64,650
| ###
| ###
| ### |
2004-Mar-05 Fri
| ###
| 7.73
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2004-Mar-04 Thu
| 7.2
| 7.2
| ###
| 7
| 10,884
| 39,182
| ###
| ###
| 0.5 |
2004-Mar-03 Wed
| 7.2
| 7.25
| 7.2
| 7.2
| 24,758
| 178,876
| 71.3
| 71.3
| 0.5 |
2004-Mar-02 Tue
| ###
| 7.2
| ###
| 7.2
| 43,871
| ###
| ###
| ###
| 0.5 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
| 63,349
| 0
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| 6.71
| ###
| 6.71
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
| 823
| 0
| 73.5
| 73.5
| 0.0 |
2004-Feb-25 Wed
| 6.7
| 6.7
| ###
| ###
| 6,342
| 21,245
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| 6.72
| 6.72
| 6.7
| 6.7
|
|
| 36.9
| 36.9
| 0.5 |
2004-Feb-23 Mon
| 7
| 7
| 6.8
| 6.8
|
|
| 14.4
| 14.4
| 0.5 |
2004-Feb-20 Fri
| ###
| 7.2
| 7
| ###
| 5,070
| ###
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| ###
| 7.25
| ###
| 7.25
|
|
| 81.1
| 81.1
| 0.5 |
2004-Feb-17 Tue
| 7.25
| 7.25
| 7.2
| 7.25
|
|
| ###
| ###
| 0.5 |
2004-Feb-16 Mon
| 7.22
| ###
| 7.22
| 7.25
| 3,750
| ###
| 73.6
| 73.6
| 0.5 |
2004-Feb-13 Fri
| 7.22
| 7.25
| 7.22
| 7.25
|
|
| 71.4
| 71.4
| 0.5 |
2004-Feb-12 Thu
| 7.21
| 7.21
| 7.21
| 7.21
|
|
| 64.3
| 64.3
| ### |
2004-Feb-11 Wed
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| 7.2
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-05 Thu
| 7.2
| ###
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-04 Wed
| 7.2
| 7.2
| 7.2
| 7.2
|
|
| 73.1
| 73.1
| 0.5 |
2004-Feb-03 Tue
| 7
| ###
| 7
| 7.25
|
|
| 93.7
| 93.7
| 0.5 |
2004-Feb-02 Mon
| 7
| 7
| 7
| 7
|
|
| 73.1
| 73.1
| 0.5 |
2004-Jan-30 Fri
| 7
| 7
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2004-Jan-29 Thu
| ###
| ###
| 7.25
| 7.25
|
|
| ###
| ###
| 0.5 |
2004-Jan-28 Wed
| 7.49
| 7.49
| 7.49
| 7.49
|
|
| 74.8
| 74.8
| ### |
2004-Jan-27 Tue
| 7.7
| 7.7
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2004-Jan-23 Fri
| 7.56
| ###
| 7.55
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2004-Jan-22 Thu
| 7.7
| 7.7
| ###
| ###
| 133,281
| ###
| 20.8
| 20.8
| 0.0 |
2004-Jan-21 Wed
| 7.7
| 7.7
| 7.7
| 7.7
|
|
| 70.2
| 70.2
| 0.6 |
2004-Jan-20 Tue
| 7.4
| 7.5
| 7.4
| 7.5
| 103,253
| ###
| ###
| ###
| 0.5 |
2004-Jan-19 Mon
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| 7.5
| 7.5
| ###
| ###
| 11,625
| ###
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| 7.75
| 7.75
| ###
| ###
| 15,829
| ###
| ###
| ###
| 0.0 |
2004-Jan-14 Wed
| 7.89
| 7.89
| 7.79
| 7.79
| 4,083
| ###
| 22.1
| 22.1
| ### |
2004-Jan-12 Mon
| ###
| ###
| 8
| 8
|
|
| ###
| ###
| ### |
2004-Jan-09 Fri
| ###
| ###
| 8
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2004-Jan-08 Thu
| 8
| ###
| 8
| ###
| 67,685
| 270,740
| 74.9
| 74.9
| 0.0 |
2004-Jan-07 Wed
| 8.29
| 8.29
| ###
| 8.25
|
|
| ###
| ###
| ### |
2004-Jan-06 Tue
| ###
| ###
| 8.27
| 8.27
|
|
| ###
| ###
| ### |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
| 1,985
| 0
| 75.4
| 75.4
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| 8
| 8
|
|
| 10.6
| 10.6
| ### |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
| 159,225
| 0
| 80.9
| 80.9
| 0.0 |
2003-Dec-30 Tue
| 8
| ###
| 8
| ###
| 52,083
| ###
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| 8
| ###
| ###
| 38,977
| ###
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| 7.7
| 7.85
| 7.7
| 7.85
|
|
| ###
| ###
| ### |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
| 10,851
| 0
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| 7.85
| 7.85
| ###
| ###
| 2,921
| ###
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| 8
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| 7.89
| ###
| 34,176
| 134,824
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| 8
| ###
| 8
| ###
| 70,952
| ###
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| 7.75
| ###
| ###
| 8,842
| ###
| ###
| ###
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-03 Wed
| 7.75
| 7.75
| ###
| 7.75
|
|
| ###
| ###
| ### |
2003-Dec-02 Tue
| ###
| ###
| 7.85
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2003-Dec-01 Mon
| ###
| 7.7
| ###
| ###
| 238,754
| ###
| 30.7
| 30.7
| 0.0 |
2003-Nov-28 Fri
| 7.28
| 7.5
| 7.28
| 7.5
|
|
| 89.7
| 89.7
| 0.5 |
2003-Nov-27 Thu
| 7.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-26 Wed
| ###
| 7.2
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2003-Nov-25 Tue
| 7.28
| 7.28
| 7
| 7
| 9,082
| 64,845
| ###
| ###
| 0.5 |
2003-Nov-24 Mon
| 7.45
| 7.45
| 7.45
| 7.45
|
|
| 73.7
| 73.7
| 0.5 |
2003-Nov-21 Fri
| 7.4
| 7.55
| 7.4
| 7.45
| 92,221
| 689,351
| ###
| ###
| 0.5 |
2003-Nov-20 Thu
| ###
| ###
| 7.71
| 7.71
|
|
| ###
| ###
| ### |
2003-Nov-19 Wed
| 7.8
| ###
| 7.8
| ###
| 41,926
| ###
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| 7.8
| 7.8
| 7.75
| 7.75
| 14,946
| ###
| ###
| ###
| ### |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
| 9,384
| 0
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
| 3
| 0
| 71.7
| 71.7
| 0.0 |
2003-Nov-12 Wed
| 8.2
| 8.2
| 8.2
| 8.2
|
|
| 74.7
| 74.7
| 0.6 |
2003-Nov-11 Tue
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| 0.6 |
2003-Nov-10 Mon
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| 0.6 |
2003-Nov-07 Fri
| 8.2
| 8.2
| 8.2
| 8.2
| 0
|
|
|
| 0.6 |
2003-Nov-06 Thu
| 8.2
| 8.2
| 8.2
| 8.2
|
|
| ###
| ###
| 0.6 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2003-Nov-03 Mon
| 8.2
| ###
| 8.2
| 8.2
| 6,250
| 25,624
| ###
| ###
| 0.6 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
| 21,857
| 0
| 70.3
| 70.3
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
| 33,620
| 0
| 68.0
| 68.0
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
| 129
| 0
| 69.8
| 69.8
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
| 1,729
| 0
| 68.6
| 68.6
| 0.0 |
2003-Oct-15 Wed
| 8.85
| ###
| 8.85
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-13 Mon
| 8.5
| ###
| 8.5
| ###
| 3,650
| ###
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| 8
| 8.2
| 8
| 8.2
| 10,250
| 83,025
| ###
| ###
| 0.6 |
2003-Oct-09 Thu
| 7.7
| 8
| 7.7
| 8
| 11,176
| ###
| 88.7
| 88.7
| ### |
2003-Oct-08 Wed
| 7.74
| 7.74
| 7.74
| 7.74
| 0
|
|
|
| 0.6 |
2003-Oct-07 Tue
| 7.74
| 7.74
| 7.74
| 7.74
| 250
| ###
| ###
| ###
| 0.6 |
2003-Oct-06 Mon
| 7.74
| 7.74
| 7.74
| 7.74
|
|
| 69.9
| 69.9
| 0.6 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2003-Sep-29 Mon
| 7.71
| 7.71
| 7.71
| 7.71
|
|
| 70.9
| 70.9
| ### |
2003-Sep-26 Fri
| 7.7
| 7.7
| 7.7
| 7.7
| 0
|
|
|
| 0.6 |
2003-Sep-25 Thu
| 7.7
| 7.7
| 7.7
| 7.7
| 0
|
|
|
| 0.6 |
2003-Sep-24 Wed
| ###
| ###
| 7.7
| 7.7
|
|
| ###
| ###
| 0.6 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| 7.58
| 7.58
| 7.58
| 7.58
| 0
|
|
|
| ### |
2003-Sep-18 Thu
| 7.58
| 7.58
| 7.58
| 7.58
| 0
|
|
|
| ### |
2003-Sep-17 Wed
| 7.58
| 7.58
| 7.58
| 7.58
| 0
|
|
|
| ### |
2003-Sep-16 Tue
| 7.58
| 7.58
| 7.58
| 7.58
| 0
|
|
|
| ### |
2003-Sep-15 Mon
| 7.58
| 7.58
| 7.58
| 7.58
| 0
|
|
|
| ### |
2003-Sep-12 Fri
| 7.58
| 7.58
| 7.58
| 7.58
| 1,250
| 9,475
| 69.9
| 69.9
| ### |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
| 650
| 0
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| 7.55
| 7.55
| 7.55
| 7.55
|
|
| ###
| ###
| ### |
2003-Sep-09 Tue
| 7.55
| 7.55
| 7.55
| 7.55
| 0
|
|
|
| ### |
2003-Sep-08 Mon
| ###
| ###
| 7.55
| 7.55
| 1,350
| ###
| 23.2
| 23.2
| ### |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
| 625
| 0
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| 7.5
| 7.5
| 7.5
| 7.5
| 0
|
|
|
| 0.5 |
2003-Sep-03 Wed
| 7.5
| 7.5
| 7.5
| 7.5
| 0
|
|
|
| 0.5 |
2003-Sep-02 Tue
| 7.5
| 7.5
| 7.5
| 7.5
| 0
|
|
|
| 0.5 |
2003-Sep-01 Mon
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2003-Aug-29 Fri
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| 68.6
| 68.6
| 0.5 |
2003-Aug-28 Thu
| 7.49
| 7.5
| 7.49
| 7.5
| 550
| 4,122
| ###
| ###
| 0.5 |
2003-Aug-27 Wed
| 7.46
| 7.46
| 7.46
| 7.46
|
|
| ###
| ###
| 0.5 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
| 280
| 0
| 74.3
| 74.3
| 0.0 |
2003-Aug-19 Tue
| ###
| 7.4
| ###
| ###
| 12,255
| 45,343
| ###
| ###
| 0.0 |
2003-Aug-18 Mon
| 7.44
| 7.44
| 7.44
| 7.44
|
|
| 66.4
| 66.4
| ### |
2003-Aug-15 Fri
| 7.44
| 7.44
| 7.44
| 7.44
|
|
| 69.2
| 69.2
| ### |
2003-Aug-14 Thu
| ###
| 7.45
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 7
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
|