End of day Prices (full format), 1200 Days for (LIP) LIPA PHARMACEUTICALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Nov-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-26 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-23 Tue
| 0.945
| 0.945
| 0.945
| 0.945
| 8,156
| ###
| 60.6
| 60.6
| 0.1 |
2007-Oct-22 Mon
| 0.945
| 0.945
| 0.945
| 0.945
|
|
| ###
| ###
| 0.1 |
2007-Oct-19 Fri
| ###
| 0.945
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
| 7,681
| 0
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
| 77,521
| 0
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
| 81,050
| 0
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
| 261,177
| 0
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
| 66,371
| 0
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
| 17,522
| 0
| 67.7
| 67.7
| 0.0 |
2007-Oct-05 Fri
| ###
| 0.945
| ###
| ###
| 228,579
| ###
| 62.8
| 62.8
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
| 123,550
| 0
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 59.6
| 59.6
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
| 42,258
| 0
| 61.8
| 61.8
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
| 48,470
| 0
| 62.2
| 62.2
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
| 46,858
| 0
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
| 83,729
| 0
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 0.925
| 0.925
| 0.925
| 0.925
|
|
| ###
| ###
| ### |
2007-Sep-14 Fri
| 0.925
| ###
| 0.925
| 0.925
| 16,184
| 7,485
| ###
| ###
| ### |
2007-Sep-13 Thu
| ###
| ###
| 0.925
| 0.925
|
|
| ###
| ###
| ### |
2007-Sep-12 Wed
| ###
| ###
| 0.925
| 0.925
|
|
| ###
| ###
| ### |
2007-Sep-11 Tue
| 0.925
| ###
| 0.925
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Sep-10 Mon
| 0.925
| ###
| 0.925
| ###
| 61,721
| 28,545
| 70.5
| 70.5
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| 0.925
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 0.925
| 0.925
| 0.925
| 0.925
| 62,886
| ###
| ###
| ###
| ### |
2007-Sep-05 Wed
| 0.925
| 0.925
| ###
| ###
| 63,629
| 29,428
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
| 144,348
| 0
| 66.6
| 66.6
| 0.0 |
2007-Aug-31 Fri
| ###
| 0.925
| ###
| 0.925
| 156,927
| 72,578
| 63.1
| 63.1
| ### |
2007-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
| 56,624
| 0
| 70.0
| 70.0
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
| 458,347
| 0
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
| 114,358
| 0
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
| 1,596,025
| 0
| 36.7
| 36.7
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| 0.88
| 0.89
|
|
| 37.6
| 37.6
| ### |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 0.925
| 0.925
| ###
| ###
| 1,632,749
| 755,146
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| 0.925
| 0.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| 0.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 0.925
| 0.925
| ###
| ###
| 78,025
| 36,086
| 28.8
| 28.8
| 0.0 |
2007-Aug-08 Wed
| ###
| 0.925
| ###
| 0.925
|
|
| 61.2
| 61.2
| ### |
2007-Aug-07 Tue
| ###
| 0.925
| ###
| ###
| 240,053
| 111,024
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 0.925
| 0.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| 0.79
| 0.82
| 0.78
| 0.8
| 112,048
| ###
| ###
| ###
| 0.1 |
2007-Aug-01 Wed
| 0.8
| 0.8
| 0.78
| 0.78
| 98,685
| ###
| ###
| ###
| 0.1 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
| 10,124
| 0
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| 0.82
| 0.825
| ###
| ###
| 83,476
| ###
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| 0.8
| 0.82
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2007-Jul-26 Thu
| 0.785
| ###
| 0.785
| ###
| 111,552
| 43,784
| 95.7
| 95.7
| 0.0 |
2007-Jul-25 Wed
| 0.785
| 0.785
| 0.78
| 0.785
|
|
| 66.5
| 66.5
| ### |
2007-Jul-24 Tue
| 0.8
| ###
| 0.78
| ###
| 31,543
| ###
| 69.4
| 69.4
| 0.0 |
2007-Jul-23 Mon
| 0.785
| 0.8
| 0.785
| 0.8
| 70,252
| 55,674
| ###
| ###
| 0.1 |
2007-Jul-20 Fri
| 0.79
| 0.8
| 0.785
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Jul-19 Thu
| 0.785
| 0.8
| 0.785
| 0.785
|
|
| 63.5
| 63.5
| ### |
2007-Jul-18 Wed
| 0.785
| 0.785
| 0.785
| 0.785
|
|
| ###
| ###
| ### |
2007-Jul-17 Tue
| 0.785
| 0.8
| 0.785
| 0.8
| 110,645
| 87,686
| ###
| ###
| 0.1 |
2007-Jul-16 Mon
| 0.785
| ###
| 0.785
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-11 Wed
| 0.78
| 0.81
| 0.78
| 0.81
|
|
| ###
| ###
| 0.1 |
2007-Jul-10 Tue
| 0.8
| 0.81
| 0.8
| 0.8
|
|
| 71.2
| 71.2
| 0.1 |
2007-Jul-09 Mon
| 0.8
| 0.8
| 0.785
| 0.79
| 296,378
| 234,879
| 28.2
| 28.2
| ### |
2007-Jul-06 Fri
| 0.8
| 0.8
| 0.78
| 0.8
| 242,755
| 191,776
| ###
| ###
| 0.1 |
2007-Jul-05 Thu
| 0.785
| ###
| 0.78
| ###
| 37,050
| 14,449
| 85.1
| 85.1
| 0.0 |
2007-Jul-04 Wed
| 0.785
| ###
| 0.785
| ###
| 18,679
| ###
| 88.3
| 88.3
| 0.0 |
2007-Jul-03 Tue
| 0.78
| 0.785
| 0.78
| 0.785
|
|
| ###
| ###
| ### |
2007-Jul-02 Mon
| 0.81
| 0.81
| 0.785
| 0.785
|
|
| 15.1
| 15.1
| ### |
2007-Jun-29 Fri
| 0.79
| 0.81
| 0.78
| 0.81
|
|
| 79.0
| 79.0
| 0.1 |
2007-Jun-28 Thu
| 0.785
| 0.8
| 0.785
| 0.79
| 389,983
| ###
| ###
| ###
| ### |
2007-Jun-27 Wed
| ###
| 0.78
| ###
| 0.78
| 79,927
| 31,171
| ###
| ###
| 0.1 |
2007-Jun-26 Tue
| 0.79
| 0.8
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2007-Jun-25 Mon
| 0.8
| 0.8
| 0.78
| 0.79
| 204,626
| 161,654
| ###
| ###
| ### |
2007-Jun-22 Fri
| 0.81
| ###
| ###
| ###
| 72,058
| 0
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| ###
| 0.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 0.8
| 0.81
| 0.8
| ###
| 105,752
| ###
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 0.81
| 0.81
| 0.8
| 0.8
| 167,272
| 134,653
| ###
| ###
| 0.1 |
2007-Jun-15 Fri
| 0.81
| ###
| ###
| ###
| 136,328
| 0
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| ###
| 0.81
| ###
| 0.81
| 152,684
| ###
| ###
| ###
| 0.1 |
2007-Jun-13 Wed
| 0.81
| 0.81
| ###
| ###
| 22,048
| 8,929
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 0.81
| 0.81
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2007-Jun-08 Fri
| ###
| 0.81
| 0.8
| 0.8
| 80,927
| 65,146
| ###
| ###
| 0.1 |
2007-Jun-07 Thu
| 0.81
| 0.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| 0.81
| 0.8
| 0.81
| 94,178
| ###
| ###
| ###
| 0.1 |
2007-Jun-05 Tue
| 0.84
| 0.84
| 0.8
| 0.8
| 270,782
| 222,041
| 8.1
| 8.1
| 0.1 |
2007-Jun-04 Mon
| 0.85
| 0.85
| 0.84
| 0.84
| 86,573
| 73,154
| ###
| ###
| ### |
2007-Jun-01 Fri
| 0.86
| 0.86
| 0.85
| 0.85
| 127,641
| ###
| ###
| ###
| ### |
2007-May-31 Thu
| 0.86
| 0.86
| 0.855
| 0.855
| 166,452
| ###
| 26.1
| 26.1
| ### |
2007-May-30 Wed
| 0.875
| 0.875
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2007-May-29 Tue
| 0.86
| 0.86
| 0.855
| 0.86
|
|
| ###
| ###
| ### |
2007-May-28 Mon
| ###
| 0.875
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2007-May-25 Fri
| 0.86
| 0.875
| 0.86
| 0.875
| 41,480
| 35,983
| ###
| ###
| 0.1 |
2007-May-24 Thu
| 0.87
| 0.875
| 0.86
| 0.875
|
|
| 77.1
| 77.1
| 0.1 |
2007-May-23 Wed
| 0.85
| 0.87
| 0.85
| 0.87
|
|
| 84.1
| 84.1
| 0.1 |
2007-May-22 Tue
| 0.855
| 0.875
| 0.855
| 0.855
| 150,928
| 130,552
| 70.0
| 70.0
| ### |
2007-May-21 Mon
| 0.86
| ###
| 0.855
| 0.875
| 91,681
| ###
| 80.3
| 80.3
| 0.1 |
2007-May-18 Fri
| 0.84
| 0.86
| 0.84
| 0.86
| 98,784
| ###
| 87.5
| 87.5
| ### |
2007-May-17 Thu
| 0.81
| 0.87
| 0.81
| 0.84
|
|
| 89.6
| 89.6
| ### |
2007-May-16 Wed
| 0.76
| 0.785
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2007-May-15 Tue
| 0.75
| 0.8
| 0.745
| 0.75
| 262,484
| ###
| 70.4
| 70.4
| ### |
2007-May-14 Mon
| 0.75
| 0.76
| 0.74
| 0.745
|
|
| 31.7
| 31.7
| ### |
2007-May-11 Fri
| 0.75
| 0.75
| 0.745
| 0.75
|
|
| ###
| ###
| ### |
2007-May-10 Thu
| ###
| ###
| 0.745
| 0.75
| 111,073
| 41,374
| ###
| ###
| ### |
2007-May-09 Wed
| 0.755
| ###
| 0.755
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-08 Tue
| 0.76
| 0.76
| 0.745
| 0.745
| 44,447
| 33,446
| ###
| ###
| ### |
2007-May-07 Mon
| 0.76
| 0.76
| 0.75
| 0.755
| 156,425
| ###
| 32.0
| 32.0
| ### |
2007-May-04 Fri
| 0.75
| 0.76
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2007-May-03 Thu
| 0.75
| 0.75
| 0.745
| 0.75
|
|
| ###
| ###
| ### |
2007-May-02 Wed
| 0.75
| 0.76
| 0.745
| 0.745
| 257,688
| ###
| 26.3
| 26.3
| ### |
2007-May-01 Tue
| ###
| ###
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2007-Apr-30 Mon
| 0.76
| ###
| 0.75
| 0.75
|
|
| 24.0
| 24.0
| ### |
2007-Apr-27 Fri
| 0.75
| 0.76
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2007-Apr-26 Thu
| ###
| ###
| 0.74
| 0.74
| 88,870
| 32,881
| 15.0
| 15.0
| 0.1 |
2007-Apr-24 Tue
| 0.74
| 0.75
| 0.74
| 0.75
| 143,123
| 106,626
| ###
| ###
| ### |
2007-Apr-23 Mon
| 0.74
| 0.74
| 0.74
| 0.74
| 93,872
| ###
| 69.8
| 69.8
| 0.1 |
2007-Apr-20 Fri
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| 22.3
| 22.3
| 0.1 |
2007-Apr-19 Thu
| 0.745
| 0.745
| 0.74
| 0.74
| 26,720
| ###
| 42.8
| 42.8
| 0.1 |
2007-Apr-18 Wed
| 0.74
| 0.76
| 0.74
| 0.745
| 38,152
| ###
| 70.8
| 70.8
| ### |
2007-Apr-17 Tue
| 0.74
| 0.76
| 0.74
| 0.76
| 31,273
| 23,454
| ###
| ###
| 0.1 |
2007-Apr-16 Mon
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2007-Apr-13 Fri
| 0.74
| ###
| 0.74
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2007-Apr-12 Thu
| 0.76
| 0.77
| 0.74
| 0.74
| 81,445
| ###
| 12.6
| 12.6
| 0.1 |
2007-Apr-11 Wed
| 0.74
| 0.77
| 0.74
| 0.77
|
|
| 91.3
| 91.3
| 0.1 |
2007-Apr-10 Tue
| 0.745
| 0.75
| 0.74
| 0.74
|
|
| 26.8
| 26.8
| 0.1 |
2007-Apr-05 Thu
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2007-Apr-04 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 62.8
| 62.8
| ### |
2007-Apr-03 Tue
| 0.74
| 0.74
| 0.74
| 0.74
| 2,228
| 1,648
| ###
| ###
| 0.1 |
2007-Apr-02 Mon
| 0.74
| 0.75
| 0.74
| 0.75
| 197,455
| ###
| ###
| ###
| ### |
2007-Mar-30 Fri
| 0.74
| 0.745
| 0.74
| 0.74
| 177,559
| ###
| 60.4
| 60.4
| 0.1 |
2007-Mar-29 Thu
| 0.74
| 0.75
| 0.74
| 0.74
| 101,055
| 75,285
| 62.7
| 62.7
| 0.1 |
2007-Mar-28 Wed
| 0.74
| 0.74
| 0.74
| 0.74
| 106,224
| ###
| 71.1
| 71.1
| 0.1 |
2007-Mar-27 Tue
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| 24.2
| 24.2
| ### |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Mar-23 Fri
| 0.75
| 0.75
| 0.75
| 0.75
| 2,350
| ###
| ###
| ###
| ### |
2007-Mar-22 Thu
| 0.75
| 0.77
| 0.74
| 0.77
| 35,220
| ###
| ###
| ###
| 0.1 |
2007-Mar-21 Wed
| 0.75
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2007-Mar-20 Tue
| 0.74
| 0.745
| 0.74
| 0.745
|
|
| 74.5
| 74.5
| ### |
2007-Mar-19 Mon
| 0.74
| 0.75
| 0.73
| 0.73
| 16,925
| 12,524
| 22.6
| 22.6
| 0.1 |
2007-Mar-16 Fri
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2007-Mar-15 Thu
| 0.72
| 0.74
| 0.72
| 0.74
|
|
| 85.9
| 85.9
| 0.1 |
2007-Mar-14 Wed
| ###
| ###
| ###
| 0.72
| 76,279
| 0
| ###
| ###
| ### |
2007-Mar-13 Tue
| 0.74
| 0.74
| 0.72
| 0.73
| 46,926
| 34,255
| 27.2
| 27.2
| 0.1 |
2007-Mar-12 Mon
| ###
| 0.73
| ###
| 0.73
| 64,540
| 23,557
| 93.5
| 93.5
| 0.1 |
2007-Mar-09 Fri
| ###
| 0.7
| ###
| ###
| 34,222
| 11,977
| 72.6
| 72.6
| 0.0 |
2007-Mar-08 Thu
| ###
| 0.7
| ###
| 0.7
| 89,777
| 31,421
| 74.6
| 74.6
| ### |
2007-Mar-07 Wed
| 0.725
| 0.725
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2007-Mar-06 Tue
| ###
| ###
| ###
| 0.7
|
|
| ###
| ###
| ### |
2007-Mar-05 Mon
| 0.74
| 0.74
| ###
| 0.7
|
|
| 17.7
| 17.7
| ### |
2007-Mar-02 Fri
| 0.77
| 0.785
| 0.755
| 0.755
|
|
| 21.3
| 21.3
| ### |
2007-Mar-01 Thu
| 0.78
| 0.78
| 0.75
| 0.77
|
|
| 29.9
| 29.9
| 0.1 |
2007-Feb-28 Wed
| ###
| ###
| 0.77
| 0.78
| 147,622
| ###
| 23.6
| 23.6
| 0.1 |
2007-Feb-27 Tue
| 0.8
| 0.8
| 0.785
| 0.785
|
|
| ###
| ###
| ### |
2007-Feb-26 Mon
| 0.8
| 0.84
| 0.79
| 0.825
| 106,048
| 86,429
| ###
| ###
| 0.1 |
2007-Feb-23 Fri
| 0.79
| 0.8
| 0.785
| 0.8
| 65,529
| ###
| 76.2
| 76.2
| 0.1 |
2007-Feb-22 Thu
| 0.8
| 0.8
| 0.8
| 0.8
| 63,250
| ###
| 66.1
| 66.1
| 0.1 |
2007-Feb-21 Wed
| ###
| 0.8
| 0.785
| 0.8
| 63,075
| 49,986
| ###
| ###
| 0.1 |
2007-Feb-20 Tue
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| 26.0
| 26.0
| ### |
2007-Feb-19 Mon
| 0.81
| 0.81
| 0.8
| 0.8
|
|
| 24.3
| 24.3
| 0.1 |
2007-Feb-16 Fri
| ###
| 0.81
| ###
| 0.81
|
|
| ###
| ###
| 0.1 |
2007-Feb-15 Thu
| 0.83
| 0.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| 0.83
| 0.83
| 0.825
| 0.83
|
|
| 67.0
| 67.0
| ### |
2007-Feb-13 Tue
| ###
| 0.83
| 0.81
| 0.83
| 256,458
| ###
| 83.5
| 83.5
| ### |
2007-Feb-12 Mon
| ###
| ###
| 0.81
| 0.81
| 34,875
| 14,124
| 33.4
| 33.4
| 0.1 |
2007-Feb-09 Fri
| 0.81
| 0.82
| 0.79
| 0.81
|
|
| ###
| ###
| 0.1 |
2007-Feb-08 Thu
| 0.8
| 0.8
| 0.8
| 0.8
| 1,588
| 1,270
| 66.4
| 66.4
| 0.1 |
2007-Feb-07 Wed
| 0.8
| 0.82
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2007-Feb-06 Tue
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2007-Feb-05 Mon
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| 20.4
| 20.4
| 0.1 |
2007-Feb-02 Fri
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| 15.6
| 15.6
| 0.1 |
2007-Feb-01 Thu
| 0.8
| 0.825
| 0.8
| 0.82
| 89,285
| 72,544
| 86.4
| 86.4
| 0.1 |
2007-Jan-31 Wed
| 0.8
| 0.8
| 0.79
| ###
| 18,923
| 15,043
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 65.1
| 65.1
| 0.1 |
2007-Jan-29 Mon
| 0.78
| 0.78
| 0.77
| 0.77
|
|
| 30.2
| 30.2
| 0.1 |
2007-Jan-25 Thu
| 0.77
| 0.78
| 0.77
| 0.77
| 59,526
| ###
| ###
| ###
| 0.1 |
2007-Jan-24 Wed
| 0.77
| 0.78
| 0.77
| 0.77
| 56,342
| ###
| ###
| ###
| 0.1 |
2007-Jan-23 Tue
| 0.775
| 0.78
| 0.76
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 0.8
| 0.8
| 0.775
| 0.775
| 148,176
| 116,688
| ###
| ###
| 0.1 |
2007-Jan-19 Fri
| 0.81
| ###
| 0.8
| ###
| 87,222
| 34,888
| 26.9
| 26.9
| 0.0 |
2007-Jan-18 Thu
| 0.85
| 0.85
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2007-Jan-17 Wed
| 0.87
| 0.87
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2007-Jan-16 Tue
| 0.84
| 0.87
| 0.82
| 0.87
| 115,843
| 97,887
| 90.1
| 90.1
| 0.1 |
2007-Jan-15 Mon
| ###
| 0.875
| ###
| 0.84
| 321,955
| 140,855
| 68.0
| 68.0
| ### |
2007-Jan-12 Fri
| 0.79
| 0.85
| 0.78
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2007-Jan-11 Thu
| 0.78
| ###
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2007-Jan-10 Wed
| 0.79
| ###
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2007-Jan-09 Tue
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Jan-08 Mon
| 0.78
| 0.79
| 0.77
| 0.77
| 47,444
| ###
| 30.8
| 30.8
| 0.1 |
2007-Jan-05 Fri
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 69.0
| 69.0
| ### |
2007-Jan-04 Thu
| 0.79
| 0.8
| 0.79
| 0.79
| 37,244
| ###
| ###
| ###
| ### |
2007-Jan-03 Wed
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 71.0
| 71.0
| ### |
2007-Jan-02 Tue
| 0.78
| 0.79
| 0.78
| 0.79
| 82,783
| 64,984
| 75.4
| 75.4
| ### |
2006-Dec-29 Fri
| 0.775
| 0.78
| 0.775
| 0.78
| 20,050
| 15,588
| ###
| ###
| 0.1 |
2006-Dec-28 Thu
| 0.775
| 0.775
| 0.76
| 0.77
|
|
| 23.7
| 23.7
| 0.1 |
2006-Dec-27 Wed
| 0.78
| 0.78
| 0.77
| 0.78
| 13,425
| ###
| 61.1
| 61.1
| 0.1 |
2006-Dec-22 Fri
| 0.77
| 0.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| 0.78
| ###
| 0.77
| 113,542
| 44,281
| 78.3
| 78.3
| 0.1 |
2006-Dec-20 Wed
| 0.775
| 0.775
| 0.76
| 0.76
|
|
| 14.9
| 14.9
| 0.1 |
2006-Dec-19 Tue
| 0.785
| 0.8
| 0.775
| 0.775
|
|
| 24.8
| 24.8
| 0.1 |
2006-Dec-18 Mon
| 0.78
| 0.79
| 0.78
| 0.79
| 84,575
| ###
| 78.1
| 78.1
| ### |
2006-Dec-15 Fri
| 0.78
| 0.79
| 0.78
| 0.79
| 41,420
| ###
| 78.5
| 78.5
| ### |
2006-Dec-14 Thu
| 0.78
| 0.78
| 0.77
| 0.77
| 15,586
| 12,079
| 18.5
| 18.5
| 0.1 |
2006-Dec-13 Wed
| 0.79
| 0.81
| 0.78
| 0.81
| 80,958
| ###
| 87.7
| 87.7
| 0.1 |
2006-Dec-12 Tue
| 0.78
| 0.8
| 0.775
| 0.8
|
|
| 89.1
| 89.1
| 0.1 |
2006-Dec-11 Mon
| 0.775
| 0.79
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2006-Dec-08 Fri
| 0.775
| 0.78
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2006-Dec-07 Thu
| 0.77
| 0.775
| 0.77
| 0.77
|
|
| 68.2
| 68.2
| 0.1 |
2006-Dec-06 Wed
| ###
| ###
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2006-Dec-05 Tue
| 0.76
| ###
| 0.76
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2006-Dec-04 Mon
| 0.76
| 0.77
| 0.76
| 0.77
|
|
| 80.5
| 80.5
| 0.1 |
2006-Dec-01 Fri
| 0.77
| 0.78
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2006-Nov-30 Thu
| ###
| 0.775
| 0.76
| 0.775
| 17,940
| ###
| 77.2
| 77.2
| 0.1 |
2006-Nov-29 Wed
| 0.78
| 0.78
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2006-Nov-28 Tue
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2006-Nov-27 Mon
| 0.78
| 0.79
| 0.775
| 0.79
|
|
| 78.4
| 78.4
| ### |
2006-Nov-24 Fri
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2006-Nov-23 Thu
| 0.785
| 0.81
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2006-Nov-22 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2006-Nov-21 Tue
| 0.77
| 0.78
| 0.755
| 0.755
|
|
| 17.4
| 17.4
| ### |
2006-Nov-20 Mon
| 0.78
| 0.78
| ###
| 0.77
|
|
| ###
| ###
| 0.1 |
2006-Nov-17 Fri
| 0.76
| 0.78
| 0.76
| 0.78
| 11,249
| ###
| ###
| ###
| 0.1 |
2006-Nov-16 Thu
| 0.79
| 0.79
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2006-Nov-15 Wed
| ###
| 0.81
| 0.79
| 0.8
| 62,050
| 49,640
| 73.2
| 73.2
| 0.1 |
2006-Nov-14 Tue
| 0.75
| 0.825
| 0.75
| 0.8
|
|
| ###
| ###
| 0.1 |
2006-Nov-13 Mon
| 0.745
| 0.75
| 0.745
| 0.75
| 13,250
| ###
| 77.4
| 77.4
| ### |
2006-Nov-10 Fri
| 0.75
| 0.75
| 0.745
| 0.75
|
|
| 60.9
| 60.9
| ### |
2006-Nov-09 Thu
| 0.77
| 0.77
| 0.75
| 0.75
|
|
| 15.1
| 15.1
| ### |
2006-Nov-08 Wed
| 0.79
| 0.79
| 0.76
| 0.76
| 11,083
| 8,589
| 9.4
| 9.4
| 0.1 |
2006-Nov-07 Tue
| 0.77
| 0.78
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2006-Nov-06 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-03 Fri
| 0.75
| ###
| 0.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| 0.77
| 0.8
| 0.75
| 0.75
|
|
| 14.5
| 14.5
| ### |
2006-Nov-01 Wed
| 0.77
| 0.78
| 0.77
| 0.78
|
|
| 77.1
| 77.1
| 0.1 |
2006-Oct-31 Tue
| 0.77
| 0.77
| 0.77
| 0.77
| 42,080
| ###
| ###
| ###
| 0.1 |
2006-Oct-30 Mon
| 0.79
| 0.79
| 0.78
| 0.78
| 24,080
| ###
| ###
| ###
| 0.1 |
2006-Oct-27 Fri
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 70.1
| 70.1
| ### |
2006-Oct-26 Thu
| 0.77
| 0.78
| 0.77
| 0.77
| 52,922
| ###
| 65.2
| 65.2
| 0.1 |
2006-Oct-25 Wed
| 0.77
| 0.77
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2006-Oct-24 Tue
| ###
| 0.8
| 0.76
| 0.77
| 59,420
| 46,347
| ###
| ###
| 0.1 |
2006-Oct-23 Mon
| 0.79
| 0.83
| 0.76
| 0.76
|
|
| 8.8
| 8.8
| 0.1 |
2006-Oct-20 Fri
| 0.81
| 0.81
| 0.79
| 0.79
| 28,822
| 23,057
| ###
| ###
| ### |
2006-Oct-19 Thu
| ###
| 0.825
| ###
| 0.825
|
|
| 79.3
| 79.3
| 0.1 |
2006-Oct-18 Wed
| 0.8
| 0.825
| 0.8
| 0.825
| 83,750
| 68,046
| ###
| ###
| 0.1 |
2006-Oct-17 Tue
| 0.79
| ###
| 0.78
| 0.78
|
|
| 27.1
| 27.1
| 0.1 |
2006-Oct-16 Mon
| 0.76
| 0.8
| 0.76
| 0.8
| 598,640
| ###
| ###
| ###
| 0.1 |
2006-Oct-13 Fri
| 0.76
| 0.76
| 0.75
| 0.76
| 43,579
| ###
| ###
| ###
| 0.1 |
2006-Oct-12 Thu
| 0.755
| 0.76
| 0.745
| 0.76
|
|
| ###
| ###
| 0.1 |
2006-Oct-11 Wed
| 0.74
| 0.755
| ###
| 0.755
|
|
| ###
| ###
| ### |
2006-Oct-10 Tue
| 0.75
| 0.75
| 0.74
| 0.74
| 17,187
| ###
| ###
| ###
| 0.1 |
2006-Oct-09 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2006-Oct-06 Fri
| 0.75
| 0.75
| 0.74
| 0.75
|
|
| 64.5
| 64.5
| ### |
2006-Oct-05 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 63.5
| 63.5
| ### |
2006-Oct-04 Wed
| 0.755
| 0.755
| 0.75
| 0.75
|
|
| 27.3
| 27.3
| ### |
2006-Oct-03 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 69.7
| 69.7
| ### |
2006-Oct-02 Mon
| 0.75
| 0.76
| 0.75
| 0.75
| 46,454
| 35,072
| 63.4
| 63.4
| ### |
2006-Sep-29 Fri
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Sep-28 Thu
| 0.74
| 0.74
| 0.725
| 0.73
| 27,770
| 20,341
| ###
| ###
| 0.1 |
2006-Sep-27 Wed
| 0.755
| 0.76
| 0.75
| 0.76
|
|
| 63.9
| 63.9
| 0.1 |
2006-Sep-26 Tue
| 0.755
| 0.755
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2006-Sep-25 Mon
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2006-Sep-22 Fri
| 0.73
| 0.73
| 0.73
| 0.73
| 254
| 185
| ###
| ###
| 0.1 |
2006-Sep-21 Thu
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Sep-20 Wed
| 0.72
| 0.72
| 0.72
| 0.72
| 324
| ###
| ###
| ###
| ### |
2006-Sep-19 Tue
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 72.4
| 72.4
| ### |
2006-Sep-18 Mon
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 67.3
| 67.3
| ### |
2006-Sep-15 Fri
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 66.7
| 66.7
| ### |
2006-Sep-14 Thu
| 0.71
| ###
| 0.7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| 0.71
| 0.72
| 0.71
| 0.72
| 14,580
| 10,424
| ###
| ###
| ### |
2006-Sep-12 Tue
| 0.76
| 0.76
| 0.7
| 0.7
|
|
| 5.1
| 5.1
| ### |
2006-Sep-11 Mon
| 0.745
| 0.745
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2006-Sep-08 Fri
| 0.755
| 0.755
| 0.755
| 0.755
|
|
| ###
| ###
| ### |
2006-Sep-07 Thu
| 0.77
| 0.77
| 0.75
| 0.755
|
|
| 13.2
| 13.2
| ### |
2006-Sep-06 Wed
| 0.755
| 0.78
| 0.755
| 0.755
|
|
| ###
| ###
| ### |
2006-Sep-05 Tue
| 0.78
| 0.78
| 0.75
| 0.75
|
|
| 7.3
| 7.3
| ### |
2006-Sep-04 Mon
| 0.78
| 0.79
| 0.755
| 0.78
|
|
| 67.6
| 67.6
| 0.1 |
2006-Sep-01 Fri
| 0.755
| 0.78
| 0.75
| 0.78
|
|
| ###
| ###
| 0.1 |
2006-Aug-31 Thu
| 0.755
| 0.78
| 0.75
| 0.75
| 47,523
| 36,355
| 22.8
| 22.8
| ### |
2006-Aug-30 Wed
| 0.75
| 0.76
| 0.75
| 0.76
|
|
| 79.9
| 79.9
| 0.1 |
2006-Aug-29 Tue
| 0.755
| 0.76
| 0.755
| 0.755
|
|
| 66.5
| 66.5
| ### |
2006-Aug-28 Mon
| 0.78
| 0.79
| 0.75
| 0.76
|
|
| 13.3
| 13.3
| 0.1 |
2006-Aug-25 Fri
| 0.77
| ###
| 0.75
| 0.78
| 23,658
| 8,871
| ###
| ###
| 0.1 |
2006-Aug-24 Thu
| 0.74
| 0.77
| 0.74
| 0.77
|
|
| 92.1
| 92.1
| 0.1 |
2006-Aug-23 Wed
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 64.3
| 64.3
| 0.1 |
2006-Aug-22 Tue
| 0.75
| 0.75
| 0.74
| 0.74
| 23,080
| ###
| ###
| ###
| 0.1 |
2006-Aug-21 Mon
| 0.73
| 0.75
| 0.73
| 0.75
|
|
| 88.2
| 88.2
| ### |
2006-Aug-18 Fri
| 0.75
| 0.75
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2006-Aug-17 Thu
| 0.725
| 0.73
| 0.72
| 0.73
| 31,073
| 22,527
| ###
| ###
| 0.1 |
2006-Aug-16 Wed
| 0.725
| 0.725
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2006-Aug-15 Tue
| ###
| ###
| 0.725
| 0.725
|
|
| 29.3
| 29.3
| ### |
2006-Aug-14 Mon
| ###
| ###
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Aug-11 Fri
| 0.74
| 0.74
| ###
| ###
| 44,258
| 16,375
| 27.5
| 27.5
| 0.0 |
2006-Aug-10 Thu
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| 19.8
| 19.8
| 0.1 |
2006-Aug-09 Wed
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2006-Aug-08 Tue
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2006-Aug-07 Mon
| 0.75
| 0.75
| 0.74
| 0.75
| 56,575
| 42,148
| ###
| ###
| ### |
2006-Aug-04 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 73.9
| 73.9
| ### |
2006-Aug-03 Thu
| 0.74
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2006-Aug-02 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2006-Aug-01 Tue
| 0.75
| 0.76
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2006-Jul-31 Mon
| 0.76
| 0.76
| 0.75
| 0.75
| 9,484
| ###
| 22.2
| 22.2
| ### |
2006-Jul-28 Fri
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2006-Jul-27 Thu
| 0.78
| 0.78
| 0.75
| 0.75
| 37,484
| 28,675
| 6.6
| 6.6
| ### |
2006-Jul-26 Wed
| 0.76
| 0.76
| 0.76
| 0.76
| 51,424
| 39,082
| ###
| ###
| 0.1 |
2006-Jul-25 Tue
| 0.79
| ###
| 0.75
| 0.75
|
|
| 6.0
| 6.0
| ### |
2006-Jul-24 Mon
| 0.79
| 0.8
| 0.79
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| 0.8
| 0.825
| 0.8
| 0.8
|
|
| 72.6
| 72.6
| 0.1 |
2006-Jul-20 Thu
| 0.85
| 0.855
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2006-Jul-19 Wed
| 0.85
| 0.87
| 0.83
| 0.84
|
|
| 28.2
| 28.2
| ### |
2006-Jul-18 Tue
| 0.8
| 0.89
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2006-Jul-17 Mon
| 0.75
| 0.77
| 0.75
| 0.77
| 2,142,781
| ###
| ###
| ###
| 0.1 |
2006-Jul-14 Fri
| 0.74
| 0.76
| ###
| 0.74
| 88,542
| 33,645
| 78.2
| 78.2
| 0.1 |
2006-Jul-13 Thu
| ###
| 0.76
| 0.73
| 0.74
|
|
| 78.2
| 78.2
| 0.1 |
2006-Jul-12 Wed
| 0.73
| 0.74
| 0.73
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2006-Jul-11 Tue
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Jul-10 Mon
| 0.755
| 0.755
| 0.73
| 0.73
| 114,086
| ###
| ###
| ###
| 0.1 |
2006-Jul-07 Fri
| 0.75
| 0.76
| 0.745
| 0.76
|
|
| 74.3
| 74.3
| 0.1 |
2006-Jul-06 Thu
| 0.72
| 0.73
| 0.71
| 0.73
|
|
| 73.2
| 73.2
| 0.1 |
2006-Jul-05 Wed
| ###
| ###
| 0.685
| ###
| 1,069,881
| ###
| 86.4
| 86.4
| 0.0 |
2006-Jul-04 Tue
| 0.685
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| 0.655
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2006-Jun-27 Tue
| ###
| 0.655
| ###
| ###
| 250,045
| 81,889
| 81.9
| 81.9
| 0.0 |
2006-Jun-26 Mon
| 0.675
| 0.675
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| 0.675
| 0.675
| 162,073
| ###
| 17.8
| 17.8
| 0.0 |
2006-Jun-22 Thu
| ###
| 0.7
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Jun-21 Wed
| 0.7
| 0.7
| ###
| 0.685
|
|
| 16.5
| 16.5
| 0.0 |
2006-Jun-20 Tue
| ###
| 0.71
| ###
| 0.71
| 135,357
| 48,051
| 94.2
| 94.2
| ### |
2006-Jun-19 Mon
| 0.7
| 0.7
| ###
| ###
| 182,925
| 64,023
| 18.0
| 18.0
| 0.0 |
2006-Jun-16 Fri
| 0.7
| 0.725
| ###
| 0.72
|
|
| 80.6
| 80.6
| ### |
2006-Jun-15 Thu
| ###
| 0.7
| 0.685
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2006-Jun-14 Wed
| ###
| 0.685
| ###
| ###
| 151,988
| 52,055
| 74.9
| 74.9
| 0.0 |
2006-Jun-13 Tue
| 0.71
| 0.71
| ###
| ###
| 144,559
| ###
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 0.7
| 0.7
| ###
| 0.7
|
|
| 70.0
| 70.0
| ### |
2006-Jun-08 Thu
| 0.7
| 0.71
| 0.7
| 0.7
| 78,250
| ###
| 84.9
| 84.9
| ### |
2006-Jun-07 Wed
| 0.7
| ###
| 0.7
| 0.7
| 766,659
| ###
| ###
| ###
| ### |
2006-Jun-06 Tue
| ###
| 0.7
| ###
| 0.685
| 669,044
| ###
| 93.1
| 93.1
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| 0.685
| ###
| 210,729
| 72,174
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2006-May-31 Wed
| ###
| 0.7
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2006-May-30 Tue
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| 0.7
| 0.7
| ###
| ###
| 1,102,559
| ###
| 26.1
| 26.1
| 0.0 |
2006-May-26 Fri
| 0.7
| 0.7
| ###
| ###
| 45,277
| 15,846
| ###
| ###
| 0.0 |
2006-May-25 Thu
| 0.7
| ###
| 0.7
| 0.7
| 50,720
| 17,752
| 75.3
| 75.3
| ### |
2006-May-24 Wed
| 0.7
| 0.72
| ###
| 0.7
|
|
| ###
| ###
| ### |
2006-May-23 Tue
| ###
| 0.7
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 0.72
| 0.72
| ###
| 0.7
|
|
| ###
| ###
| ### |
2006-May-19 Fri
| ###
| 0.72
| 0.7
| 0.7
| 56,025
| 39,777
| ###
| ###
| ### |
2006-May-18 Thu
| ###
| 0.71
| 0.685
| 0.7
|
|
| ###
| ###
| ### |
2006-May-17 Wed
| 0.7
| ###
| ###
| 0.7
|
|
| ###
| ###
| ### |
2006-May-16 Tue
| 0.71
| ###
| ###
| ###
| 335,388
| 0
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 0.725
| 0.73
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2006-May-12 Fri
| 0.71
| 0.74
| 0.71
| 0.74
|
|
| 93.3
| 93.3
| 0.1 |
2006-May-11 Thu
| 0.7
| 0.74
| ###
| 0.7
|
|
| 68.3
| 68.3
| ### |
2006-May-10 Wed
| 0.58
| 0.77
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-09 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
| 1,820,246
| 0
| ###
| ###
| 0.0 |
2006-May-05 Fri
| 1.345
| 1.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| 1.345
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
| 54,955
| 0
| ###
| ###
| 0.0 |
2006-May-02 Tue
| ###
| 1.325
| ###
| 1.325
|
|
| 80.8
| 80.8
| 0.1 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| 1.28
| ###
| 68,555
| 43,875
| 69.0
| 69.0
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
| 80,183
| 0
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| ###
| 1.4
| ###
| 1.4
| 62,229
| ###
| 83.8
| 83.8
| ### |
2006-Apr-11 Tue
| 1.41
| 1.41
| ###
| 1.41
|
|
| ###
| ###
| ### |
2006-Apr-10 Mon
| 1.43
| 1.43
| 1.4
| 1.4
|
|
| 19.6
| 19.6
| ### |
2006-Apr-07 Fri
| 1.42
| 1.43
| 1.4
| 1.43
|
|
| 72.2
| 72.2
| 0.1 |
2006-Apr-06 Thu
| 1.45
| 1.45
| 1.42
| 1.43
|
|
| 21.1
| 21.1
| 0.1 |
2006-Apr-05 Wed
| 1.41
| 1.45
| 1.41
| 1.45
| 58,129
| 83,124
| ###
| ###
| ### |
2006-Apr-04 Tue
| 1.44
| 1.44
| 1.41
| 1.44
|
|
| ###
| ###
| 0.1 |
2006-Apr-03 Mon
| 1.42
| 1.44
| 1.4
| 1.44
|
|
| 78.7
| 78.7
| 0.1 |
2006-Mar-31 Fri
| 1.42
| 1.45
| 1.41
| 1.45
|
|
| ###
| ###
| ### |
2006-Mar-30 Thu
| 1.43
| 1.43
| 1.42
| 1.42
|
|
| 29.5
| 29.5
| ### |
2006-Mar-29 Wed
| ###
| 1.425
| ###
| 1.4
|
|
| 75.6
| 75.6
| ### |
2006-Mar-28 Tue
| ###
| ###
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2006-Mar-27 Mon
| ###
| ###
| 1.355
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2006-Mar-24 Fri
| ###
| 1.4
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2006-Mar-23 Thu
| ###
| 1.4
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2006-Mar-22 Wed
| 1.4
| 1.4
| ###
| 1.4
| 53,928
| 37,749
| ###
| ###
| ### |
2006-Mar-21 Tue
| ###
| 1.4
| ###
| 1.4
| 118,945
| ###
| 81.5
| 81.5
| ### |
2006-Mar-20 Mon
| ###
| 1.4
| ###
| ###
| 62,341
| ###
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
| 24,073
| 0
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| 1.4
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| 1.255
| 1.28
|
|
| 18.2
| 18.2
| ### |
2006-Mar-09 Thu
| ###
| ###
| 1.29
| 1.29
| 35,375
| ###
| 27.2
| 27.2
| 0.1 |
2006-Mar-08 Wed
| ###
| ###
| 1.25
| 1.29
|
|
| 22.2
| 22.2
| 0.1 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| ###
| 1.375
| ###
| ###
| 66,424
| ###
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 36,024
| 0
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| 1.2
| ###
| 384,429
| 230,657
| 19.0
| 19.0
| 0.0 |
2006-Feb-27 Mon
| 1.4
| 1.4
| 1.385
| ###
| 11,255
| 15,672
| 26.2
| 26.2
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
| 67,588
| 0
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| 1.45
| 1.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 1.425
| 1.45
| 1.425
| 1.45
| 24,325
| ###
| 81.9
| 81.9
| ### |
2006-Feb-21 Tue
| ###
| 1.4
| ###
| 1.4
| 35,376
| ###
| ###
| ###
| ### |
2006-Feb-20 Mon
| ###
| 1.4
| ###
| ###
| 46,578
| ###
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
| 56,442
| 0
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
| 79,548
| 0
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| 1.4
| ###
| ###
| 39,553
| 27,687
| 74.1
| 74.1
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| 1.4
| ###
| ###
| 49,172
| 34,420
| 27.7
| 27.7
| 0.0 |
2006-Feb-10 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| 80.0
| 80.0
| ### |
2006-Feb-09 Thu
| 1.4
| 1.4
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2006-Feb-08 Wed
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2006-Feb-07 Tue
| 1.4
| 1.4
| 1.4
| 1.4
| 39,142
| ###
| ###
| ###
| ### |
2006-Feb-06 Mon
| ###
| 1.4
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2006-Feb-03 Fri
| 1.41
| 1.41
| ###
| 1.4
|
|
| ###
| ###
| ### |
2006-Feb-02 Thu
| ###
| 1.41
| ###
| 1.41
|
|
| ###
| ###
| ### |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
| 84,322
| 0
| 17.3
| 17.3
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| 1.325
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 1.44
| 1.44
| ###
| ###
| 163,351
| ###
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| 1.47
| 1.47
| 1.4
| 1.44
| 47,774
| 68,555
| ###
| ###
| 0.1 |
2006-Jan-20 Fri
| 1.43
| 1.49
| 1.43
| 1.47
|
|
| 87.1
| 87.1
| ### |
2006-Jan-19 Thu
| 1.42
| 1.45
| 1.4
| 1.43
| 37,873
| ###
| ###
| ###
| 0.1 |
2006-Jan-18 Wed
| 1.46
| 1.46
| 1.41
| 1.41
| 35,324
| 50,689
| 16.0
| 16.0
| ### |
2006-Jan-17 Tue
| 1.47
| 1.5
| ###
| 1.47
|
|
| 66.3
| 66.3
| ### |
2006-Jan-16 Mon
| 1.46
| 1.475
| 1.46
| 1.47
|
|
| 75.3
| 75.3
| ### |
2006-Jan-13 Fri
| 1.43
| 1.43
| ###
| 1.41
|
|
| ###
| ###
| ### |
2006-Jan-12 Thu
| 1.47
| 1.48
| 1.42
| 1.42
|
|
| 9.4
| 9.4
| ### |
2006-Jan-11 Wed
| 1.49
| 1.5
| 1.46
| 1.485
| 27,383
| 40,526
| ###
| ###
| ### |
2006-Jan-10 Tue
| ###
| ###
| 1.5
| ###
| 39,676
| 29,757
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| 1.53
| 1.56
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| 1.49
| 1.51
| 1.49
| 1.51
| 89,849
| 134,773
| ###
| ###
| 0.1 |
2006-Jan-05 Thu
| 1.4
| 1.49
| 1.4
| 1.49
|
|
| 97.0
| 97.0
| ### |
2006-Jan-04 Wed
| ###
| 1.41
| ###
| 1.41
|
|
| 83.3
| 83.3
| ### |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
| 37,958
| 0
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| 1.345
| ###
| 54,289
| ###
| 9.3
| 9.3
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| 1.28
| ###
| 72,320
| 46,284
| 5.4
| 5.4
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| 1.28
| ###
| 72,320
| 46,284
| 5.4
| 5.4
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2005-Dec-21 Wed
| 1.4
| 1.4
| 1.375
| 1.375
|
|
| ###
| ###
| 0.1 |
2005-Dec-20 Tue
| ###
| ###
| 1.4
| 1.4
| 59,556
| 41,689
| ###
| ###
| ### |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
| 40,529
| 0
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| ###
| 1.375
| ###
| ###
| 32,342
| ###
| 74.1
| 74.1
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
| 58,358
| 0
| 67.8
| 67.8
| 0.0 |
2005-Dec-13 Tue
| 1.375
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| 1.355
| ###
| ###
| ###
| 146,975
| 0
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
| 82,775
| 0
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 1.43
| 1.43
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2005-Dec-06 Tue
| 1.46
| 1.46
| 1.42
| 1.43
| 77,923
| ###
| 17.6
| 17.6
| 0.1 |
2005-Dec-05 Mon
| 1.46
| 1.46
| 1.45
| 1.46
| 50,850
| 73,986
| ###
| ###
| 0.1 |
2005-Dec-02 Fri
| 1.46
| 1.5
| 1.45
| 1.46
| 116,650
| 172,058
| 71.5
| 71.5
| 0.1 |
2005-Dec-01 Thu
| 1.45
| 1.46
| 1.445
| 1.46
|
|
| ###
| ###
| 0.1 |
2005-Nov-30 Wed
| 1.44
| 1.45
| 1.43
| 1.43
| 71,685
| 103,226
| 29.6
| 29.6
| 0.1 |
2005-Nov-29 Tue
| 1.46
| 1.46
| 1.44
| 1.45
| 90,951
| 131,878
| ###
| ###
| ### |
2005-Nov-28 Mon
| 1.46
| 1.48
| 1.455
| 1.455
|
|
| ###
| ###
| ### |
2005-Nov-25 Fri
| 1.425
| 1.46
| 1.42
| 1.46
|
|
| 87.4
| 87.4
| 0.1 |
2005-Nov-24 Thu
| 1.44
| 1.44
| 1.4
| 1.4
| 18,086
| 25,682
| ###
| ###
| ### |
2005-Nov-23 Wed
| 1.42
| 1.44
| ###
| 1.44
| 50,083
| 36,059
| ###
| ###
| 0.1 |
2005-Nov-22 Tue
| 1.45
| 1.45
| 1.4
| 1.45
|
|
| 74.6
| 74.6
| ### |
2005-Nov-21 Mon
| 1.45
| 1.475
| 1.44
| 1.45
| 105,786
| 154,183
| ###
| ###
| ### |
2005-Nov-18 Fri
| 1.48
| 1.48
| 1.45
| 1.45
| 72,485
| ###
| 13.3
| 13.3
| ### |
2005-Nov-17 Thu
| 1.49
| 1.49
| 1.48
| 1.48
| 40,476
| ###
| ###
| ###
| 0.1 |
2005-Nov-16 Wed
| 1.5
| 1.5
| 1.48
| 1.5
| 33,749
| 50,286
| 68.4
| 68.4
| 0.1 |
2005-Nov-15 Tue
| 1.48
| 1.5
| 1.48
| 1.5
|
|
| 82.3
| 82.3
| 0.1 |
2005-Nov-14 Mon
| 1.5
| 1.5
| 1.47
| 1.47
|
|
| 18.0
| 18.0
| ### |
2005-Nov-11 Fri
| 1.52
| 1.52
| 1.5
| 1.5
|
|
| 22.7
| 22.7
| 0.1 |
2005-Nov-10 Thu
| 1.5
| 1.54
| 1.5
| 1.54
| 82,829
| ###
| ###
| ###
| ### |
2005-Nov-09 Wed
| 1.47
| 1.5
| 1.46
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-Nov-08 Tue
| 1.46
| ###
| 1.46
| 1.49
| 66,175
| ###
| ###
| ###
| ### |
2005-Nov-07 Mon
| 1.47
| 1.47
| 1.46
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2005-Nov-04 Fri
| 1.48
| 1.48
| 1.46
| 1.46
| 17,772
| 26,124
| ###
| ###
| 0.1 |
2005-Nov-03 Thu
| 1.48
| 1.49
| 1.46
| 1.49
|
|
| ###
| ###
| ### |
2005-Nov-02 Wed
| 1.47
| 1.48
| 1.46
| 1.46
|
|
| 30.2
| 30.2
| 0.1 |
2005-Nov-01 Tue
| 1.48
| 1.48
| 1.46
| 1.46
| 137,228
| 201,725
| 18.8
| 18.8
| 0.1 |
2005-Oct-31 Mon
| 1.48
| 1.5
| 1.48
| 1.48
|
|
| 63.8
| 63.8
| 0.1 |
2005-Oct-28 Fri
| 1.48
| 1.5
| 1.455
| 1.48
|
|
| 72.4
| 72.4
| 0.1 |
2005-Oct-27 Thu
| 1.52
| 1.52
| 1.47
| 1.48
|
|
| 14.0
| 14.0
| 0.1 |
2005-Oct-26 Wed
| 1.52
| 1.53
| 1.52
| 1.52
|
|
| 63.6
| 63.6
| 0.1 |
2005-Oct-25 Tue
| 1.55
| 1.55
| 1.51
| 1.53
| 239,050
| 365,746
| 22.8
| 22.8
| ### |
2005-Oct-24 Mon
| 1.56
| 1.56
| 1.54
| 1.55
| 186,558
| ###
| ###
| ###
| ### |
2005-Oct-21 Fri
| 1.57
| 1.58
| ###
| 1.57
| 204,545
| ###
| 70.3
| 70.3
| 0.1 |
2005-Oct-20 Thu
| 1.56
| ###
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2005-Oct-19 Wed
| 1.555
| ###
| 1.55
| 1.55
|
|
| 45.5
| 45.5
| ### |
2005-Oct-18 Tue
| 1.57
| 1.58
| 1.56
| 1.58
|
|
| 74.0
| 74.0
| 0.1 |
2005-Oct-17 Mon
| ###
| ###
| 1.57
| 1.57
| 41,144
| ###
| 15.9
| 15.9
| 0.1 |
2005-Oct-14 Fri
| ###
| ###
| 1.57
| 1.57
|
|
| 19.0
| 19.0
| 0.1 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
| 80,250
| 0
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
| 357,884
| 0
| 24.8
| 24.8
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
| 70,820
| 0
| 78.5
| 78.5
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
| 68,050
| 0
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
| 112,027
| 0
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 45,575
| 0
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
| 90,070
| 0
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
| 54,921
| 0
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
| 17,341
| 0
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| ###
| 1.625
| ###
| ###
| 37,543
| ###
| 26.6
| 26.6
| 0.0 |
2005-Sep-21 Wed
| ###
| 1.625
| ###
| 1.625
|
|
| ###
| ###
| ### |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
| 73,586
| 0
| 25.9
| 25.9
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| 1.575
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 93,125
| 0
| 67.0
| 67.0
| 0.0 |
2005-Sep-13 Tue
| ###
| 1.625
| ###
| 1.625
|
|
| 68.8
| 68.8
| ### |
2005-Sep-12 Mon
| ###
| 1.625
| ###
| ###
| 48,070
| 39,056
| 69.1
| 69.1
| 0.0 |
2005-Sep-09 Fri
| ###
| 1.625
| ###
| 1.625
| 47,945
| 38,955
| ###
| ###
| ### |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| 1.59
| ###
| 1.58
| ###
| 230,440
| 182,047
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
| 215,920
| 0
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| 1.59
| ###
| 138,071
| ###
| 79.3
| 79.3
| 0.0 |
2005-Aug-30 Tue
| 1.57
| ###
| 1.57
| 1.59
|
|
| 80.6
| 80.6
| ### |
2005-Aug-29 Mon
| 1.55
| 1.57
| 1.545
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-Aug-26 Fri
| 1.51
| 1.57
| ###
| 1.54
| 540,057
| 423,944
| ###
| ###
| ### |
2005-Aug-25 Thu
| ###
| ###
| 1.51
| 1.52
|
|
| 4.1
| 4.1
| 0.1 |
2005-Aug-24 Wed
| 1.78
| 1.78
| 1.625
| 1.625
|
|
| 1.3
| 1.3
| ### |
2005-Aug-23 Tue
| 1.74
| 1.79
| 1.74
| 1.775
| 267,754
| 472,585
| ###
| ###
| ### |
2005-Aug-22 Mon
| 1.76
| 1.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| 1.78
| 1.8
| 1.75
| 1.76
| 352,783
| 626,189
| ###
| ###
| 0.1 |
2005-Aug-18 Thu
| ###
| 1.77
| ###
| 1.77
|
|
| 96.9
| 96.9
| ### |
2005-Aug-17 Wed
| ###
| ###
| 1.655
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
| 220,920
| 0
| 83.2
| 83.2
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
| 77,259
| 0
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
| 25,151
| 0
| 68.6
| 68.6
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| 1.655
| 1.655
|
|
| 24.8
| 24.8
| 0.1 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2005-Aug-04 Thu
| 1.7
| 1.7
| ###
| ###
| 84,240
| ###
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 1.7
| 1.71
| ###
| ###
| 69,775
| 59,657
| 24.5
| 24.5
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 111,088
| 0
| 81.1
| 81.1
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 50,250
| 0
| 14.4
| 14.4
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| 1.53
| ###
| 1.53
| ###
| 116,178
| 88,876
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| 1.53
| 1.53
| 1.5
| 1.5
| 70,255
| ###
| ###
| ###
| 0.1 |
2005-Jul-22 Fri
| 1.55
| 1.57
| 1.53
| 1.53
| 90,548
| 140,349
| 19.7
| 19.7
| ### |
2005-Jul-21 Thu
| 1.58
| 1.58
| 1.55
| 1.58
| 55,145
| ###
| ###
| ###
| 0.1 |
2005-Jul-20 Wed
| 1.58
| 1.59
| 1.57
| 1.59
|
|
| 72.7
| 72.7
| ### |
2005-Jul-19 Tue
| ###
| ###
| 1.58
| 1.58
| 66,441
| 52,488
| ###
| ###
| 0.1 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
| 209,955
| 0
| 12.8
| 12.8
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| 1.585
| ###
| 483,550
| ###
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| 1.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| 1.54
| ###
| 1.54
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2005-Jul-12 Tue
| ###
| 1.57
| ###
| 1.545
| 725,347
| ###
| 85.2
| 85.2
| ### |
2005-Jul-11 Mon
| 1.45
| 1.51
| 1.45
| 1.47
|
|
| 81.2
| 81.2
| ### |
2005-Jul-08 Fri
| 1.45
| 1.45
| 1.44
| 1.44
|
|
| 25.6
| 25.6
| 0.1 |
2005-Jul-07 Thu
| 1.44
| 1.45
| 1.44
| 1.45
|
|
| 79.7
| 79.7
| ### |
2005-Jul-06 Wed
| 1.43
| 1.46
| 1.43
| 1.44
|
|
| 77.1
| 77.1
| 0.1 |
2005-Jul-05 Tue
| 1.45
| 1.45
| 1.43
| 1.45
|
|
| 68.3
| 68.3
| ### |
2005-Jul-04 Mon
| 1.48
| 1.49
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2005-Jul-01 Fri
| 1.44
| 1.45
| 1.42
| 1.45
|
|
| ###
| ###
| ### |
2005-Jun-30 Thu
| 1.4
| 1.48
| ###
| 1.45
| 305,151
| ###
| ###
| ###
| ### |
2005-Jun-29 Wed
| 1.4
| 1.41
| ###
| 1.41
| 336,424
| 237,178
| ###
| ###
| ### |
2005-Jun-28 Tue
| 1.42
| 1.42
| 1.4
| ###
| 306,183
| ###
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| 1.42
| 1.45
| ###
| 1.42
|
|
| ###
| ###
| ### |
2005-Jun-24 Fri
| 1.41
| 1.42
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Jun-23 Thu
| 1.42
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2005-Jun-21 Tue
| 1.43
| 1.44
| 1.41
| 1.41
| 170,926
| ###
| ###
| ###
| ### |
2005-Jun-20 Mon
| 1.44
| 1.445
| 1.43
| 1.43
| 323,084
| ###
| 34.6
| 34.6
| 0.1 |
2005-Jun-17 Fri
| 1.44
| 1.445
| 1.42
| 1.43
| 228,575
| ###
| 20.9
| 20.9
| 0.1 |
2005-Jun-16 Thu
| 1.44
| 1.44
| 1.4
| 1.425
| 241,183
| 342,479
| 25.0
| 25.0
| ### |
2005-Jun-15 Wed
| 1.445
| 1.45
| 1.44
| 1.45
| 330,223
| 477,172
| 71.7
| 71.7
| ### |
2005-Jun-14 Tue
| 1.45
| 1.475
| 1.42
| 1.445
|
|
| ###
| ###
| ### |
2005-Jun-10 Fri
| 1.375
| 1.43
| 1.375
| 1.42
|
|
| 89.1
| 89.1
| ### |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
| 233,282
| 0
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
| 139,086
| 0
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 150,925
| 0
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2005-Jun-01 Wed
| 1.4
| 1.48
| ###
| ###
| 447,970
| ###
| ###
| ###
| 0.0 |
2005-May-31 Tue
| 1.23
| 1.46
| 1.23
| ###
| 536,386
| ###
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| 1.21
| 1.185
| 1.21
|
|
| 83.1
| 83.1
| ### |
2005-May-27 Fri
| ###
| ###
| 1.185
| 1.185
| 68,384
| ###
| ###
| ###
| 0.1 |
2005-May-26 Thu
| 1.185
| ###
| 1.185
| 1.185
|
|
| ###
| ###
| 0.1 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-24 Tue
| 1.2
| 1.2
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2005-May-23 Mon
| 1.2
| 1.2
| ###
| 1.2
| 124,450
| 74,670
| 67.3
| 67.3
| 0.1 |
2005-May-20 Fri
| 1.2
| 1.2
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2005-May-19 Thu
| ###
| 1.22
| ###
| 1.2
|
|
| 72.8
| 72.8
| 0.1 |
2005-May-18 Wed
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| 1.2
| 1.2
| ###
| ###
| 117,720
| ###
| 25.9
| 25.9
| 0.0 |
2005-May-16 Mon
| 1.2
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2005-May-13 Fri
| 1.2
| 1.23
| ###
| 1.2
| 145,725
| 89,620
| 68.6
| 68.6
| 0.1 |
2005-May-12 Thu
| 1.22
| 1.23
| 1.22
| 1.23
|
|
| 75.1
| 75.1
| 0.1 |
2005-May-11 Wed
| 1.25
| 1.25
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2005-May-10 Tue
| 1.23
| 1.26
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
2005-May-09 Mon
| 1.23
| 1.25
| 1.21
| 1.25
|
|
| 83.1
| 83.1
| ### |
2005-May-06 Fri
| 1.28
| 1.28
| 1.22
| 1.25
|
|
| 12.5
| 12.5
| ### |
2005-May-05 Thu
| 1.29
| ###
| 1.28
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2005-May-04 Wed
| ###
| ###
| 1.285
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 105,126
| 0
| 17.0
| 17.0
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| 1.4
| 1.41
| 1.4
| 1.4
|
|
| 74.0
| 74.0
| ### |
2005-Apr-27 Wed
| 1.45
| 1.45
| ###
| 1.45
| 40,743
| ###
| 72.5
| 72.5
| ### |
2005-Apr-26 Tue
| 1.5
| 1.5
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2005-Apr-22 Fri
| 1.53
| 1.53
| 1.5
| 1.5
| 103,374
| ###
| 19.2
| 19.2
| 0.1 |
2005-Apr-21 Thu
| 1.55
| 1.55
| 1.52
| 1.52
| 69,089
| 106,051
| ###
| ###
| 0.1 |
2005-Apr-20 Wed
| 1.56
| 1.575
| 1.55
| 1.56
| 351,847
| ###
| 72.6
| 72.6
| ### |
2005-Apr-19 Tue
| 1.56
| 1.575
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
2005-Apr-18 Mon
| ###
| ###
| 1.56
| 1.56
| 43,281
| 33,759
| 23.5
| 23.5
| ### |
2005-Apr-15 Fri
| ###
| ###
| 1.585
| ###
|
|
| 45.1
| 45.1
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| 1.57
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| 1.57
| 1.57
| 1.56
| 1.56
| 219,145
| ###
| ###
| ###
| ### |
2005-Apr-11 Mon
| ###
| ###
| 1.57
| 1.57
| 71,850
| ###
| ###
| ###
| 0.1 |
2005-Apr-08 Fri
| ###
| ###
| ###
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| 1.55
| 1.555
| 204,550
| 158,526
| ###
| ###
| ### |
2005-Apr-05 Tue
| ###
| ###
| 1.54
| 1.56
|
|
| 14.8
| 14.8
| ### |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
| 244,650
| 0
| 19.8
| 19.8
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
| 115,243
| 0
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2005-Mar-08 Tue
| 1.7
| 1.7
| ###
| ###
| 276,784
| ###
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| ###
| 1.71
| ###
| 1.7
|
|
| ###
| ###
| ### |
2005-Mar-04 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2005-Mar-03 Thu
| ###
| 1.7
| ###
| 1.7
| 143,851
| 122,273
| 72.1
| 72.1
| ### |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2005-Mar-01 Tue
| 1.72
| 1.72
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2005-Feb-28 Mon
| 1.72
| 1.75
| 1.71
| 1.73
|
|
| ###
| ###
| ### |
2005-Feb-25 Fri
| 1.71
| 1.73
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2005-Feb-24 Thu
| 1.7
| 1.71
| 1.7
| 1.7
| 353,249
| 602,289
| ###
| ###
| ### |
2005-Feb-23 Wed
| 1.7
| 1.71
| ###
| 1.7
|
|
| 77.6
| 77.6
| ### |
2005-Feb-22 Tue
| ###
| 1.7
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2005-Feb-21 Mon
| ###
| 1.7
| ###
| ###
| 115,350
| 98,047
| 33.0
| 33.0
| 0.0 |
2005-Feb-18 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| 1.7
| 1.7
| ###
| 1.7
|
|
| 71.3
| 71.3
| ### |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 67,020
| 0
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2005-Feb-14 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| 87.9
| 87.9
| ### |
2005-Feb-11 Fri
| 1.7
| 1.7
| ###
| ###
| 301,256
| ###
| 12.0
| 12.0
| 0.0 |
2005-Feb-10 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2005-Feb-09 Wed
| 1.7
| 1.72
| 1.7
| 1.7
| 183,583
| 313,926
| 73.8
| 73.8
| ### |
2005-Feb-08 Tue
| 1.71
| 1.71
| 1.7
| 1.7
|
|
| 34.0
| 34.0
| ### |
2005-Feb-07 Mon
| 1.71
| 1.73
| 1.7
| 1.71
| 243,628
| 417,822
| ###
| ###
| 0.1 |
2005-Feb-04 Fri
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| 25.5
| 25.5
| ### |
2005-Feb-03 Thu
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| 24.5
| 24.5
| ### |
2005-Feb-02 Wed
| ###
| 1.72
| ###
| 1.72
| 485,624
| ###
| ###
| ###
| 0.1 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| 1.73
| 1.75
| ###
| ###
| 1,975,122
| ###
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| ###
| 1.77
| 1.59
| 1.7
|
|
| 93.1
| 93.1
| ### |
2005-Jan-27 Thu
| 1.8
| 1.8
| 1.54
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-Jan-25 Tue
| 2.54
| 2.55
| 2.49
| 2.52
| 54,048
| ###
| 28.9
| 28.9
| ### |
2005-Jan-24 Mon
| 2.52
| 2.55
| 2.49
| 2.53
| 106,177
| ###
| ###
| ###
| ### |
2005-Jan-21 Fri
| ###
| ###
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2005-Jan-20 Thu
| ###
| ###
| 2.57
| 2.57
| 92,550
| 118,926
| ###
| ###
| ### |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2005-Jan-14 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2005-Jan-12 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 2.58
| ###
| 2.58
| ###
| 20,974
| 27,056
| 74.7
| 74.7
| 0.0 |
2005-Jan-07 Fri
| 2.58
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2005-Jan-06 Thu
| 2.58
| ###
| 2.57
| ###
| 49,856
| ###
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| 2.58
| 2.58
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2005-Jan-04 Tue
| ###
| ###
| 2.58
| 2.58
| 17,729
| 22,870
| 25.0
| 25.0
| 0.2 |
2004-Dec-31 Fri
| ###
| ###
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| ###
| 2.7
| ###
| ###
| 21,380
| ###
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 2.59
| ###
| 2.58
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2004-Dec-20 Mon
| 2.55
| 2.57
| 2.54
| 2.57
|
|
| 77.7
| 77.7
| ### |
2004-Dec-17 Fri
| 2.51
| 2.55
| 2.5
| 2.55
| 51,650
| ###
| 82.1
| 82.1
| 0.2 |
2004-Dec-16 Thu
| 2.51
| 2.51
| 2.5
| 2.51
| 34,979
| 87,622
| ###
| ###
| ### |
2004-Dec-15 Wed
| 2.49
| 2.5
| 2.48
| 2.5
| 334,446
| 832,770
| 73.2
| 73.2
| 0.2 |
2004-Dec-14 Tue
| 2.51
| 2.51
| 2.5
| 2.5
| 44,487
| ###
| ###
| ###
| 0.2 |
2004-Dec-13 Mon
| 2.5
| 2.51
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2004-Dec-10 Fri
| 2.48
| 2.51
| 2.48
| 2.51
|
|
| ###
| ###
| ### |
2004-Dec-09 Thu
| 2.51
| 2.51
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-Dec-08 Wed
| 2.49
| 2.51
| 2.45
| 2.51
|
|
| 86.1
| 86.1
| ### |
2004-Dec-07 Tue
| 2.51
| 2.51
| 2.5
| 2.5
| 61,972
| ###
| ###
| ###
| 0.2 |
2004-Dec-06 Mon
| 2.48
| 2.57
| 2.47
| 2.5
|
|
| 78.9
| 78.9
| 0.2 |
2004-Dec-03 Fri
| 2.47
| 2.47
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Dec-02 Thu
| 2.46
| 2.47
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2004-Dec-01 Wed
| 2.45
| 2.48
| 2.45
| 2.45
|
|
| 72.6
| 72.6
| 0.2 |
2004-Nov-30 Tue
| 2.46
| 2.48
| 2.45
| 2.48
| 163,685
| 403,483
| ###
| ###
| 0.2 |
2004-Nov-29 Mon
| 2.46
| 2.48
| 2.46
| 2.47
| 51,357
| 126,851
| 71.9
| 71.9
| ### |
2004-Nov-26 Fri
| 2.45
| 2.46
| 2.45
| 2.46
| 209,850
| 515,181
| ###
| ###
| 0.2 |
2004-Nov-25 Thu
| 2.45
| 2.45
| 2.43
| 2.43
| 158,350
| 386,374
| 27.2
| 27.2
| ### |
2004-Nov-24 Wed
| ###
| 2.45
| ###
| 2.45
| 193,343
| 236,845
| 86.2
| 86.2
| 0.2 |
2004-Nov-23 Tue
| ###
| 2.4
| ###
| ###
| 608,221
| ###
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| 2.4
| 2.42
| ###
| ###
| 578,671
| ###
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2004-Nov-18 Thu
| 2.48
| 2.48
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Nov-17 Wed
| 2.5
| 2.5
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2004-Nov-16 Tue
| 2.51
| 2.52
| 2.5
| 2.5
|
|
| 35.4
| 35.4
| 0.2 |
2004-Nov-15 Mon
| 2.55
| 2.55
| 2.51
| 2.51
| 44,150
| ###
| 19.0
| 19.0
| ### |
2004-Nov-12 Fri
| 2.54
| 2.55
| 2.53
| 2.54
| 66,175
| 168,084
| 65.9
| 65.9
| ### |
2004-Nov-11 Thu
| 2.55
| 2.55
| 2.49
| 2.54
| 226,588
| ###
| 29.2
| 29.2
| ### |
2004-Nov-10 Wed
| 2.58
| 2.58
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2004-Nov-09 Tue
| 2.45
| 2.58
| 2.45
| 2.58
|
|
| ###
| ###
| 0.2 |
2004-Nov-08 Mon
| 2.45
| 2.48
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Nov-05 Fri
| 2.45
| 2.45
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Nov-04 Thu
| 2.4
| 2.42
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2004-Nov-03 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 220,675
| 0
| 71.5
| 71.5
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
| 299,421
| 0
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 151,559
| 0
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| 2.29
| ###
| 403,682
| ###
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
| 153,680
| 0
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 647,357
| 0
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 2.44
| 2.45
| 2.43
| 2.44
| 301,250
| 735,050
| 70.8
| 70.8
| 0.2 |
2004-Oct-18 Mon
| 2.44
| 2.45
| 2.4
| 2.45
| 112,770
| ###
| ###
| ###
| 0.2 |
2004-Oct-15 Fri
| ###
| 2.46
| ###
| 2.4
|
|
| ###
| ###
| ### |
2004-Oct-14 Thu
| ###
| ###
| 2.28
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| 2.26
|
|
| ###
| ###
| ### |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 19,755
| 0
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
| 73,371
| 0
| 20.8
| 20.8
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 188,455
| 0
| 68.7
| 68.7
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
| 488,348
| 0
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 77,024
| 0
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
| 132,680
| 0
| 26.5
| 26.5
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 29,547
| 0
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
| 170,147
| 0
| 27.2
| 27.2
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 40,640
| 0
| 68.9
| 68.9
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
| 180,342
| 0
| 30.7
| 30.7
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 194,685
| 0
| 31.2
| 31.2
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 162,150
| 0
| 20.6
| 20.6
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
| 141,278
| 0
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| ###
| 2.2
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 169,878
| 0
| 66.1
| 66.1
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
| 143,826
| 0
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
| 183,988
| 0
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
| 198,250
| 0
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2004-Aug-13 Fri
| 2
| ###
| 2
| ###
| 672,220
| 672,220
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| 2
| ###
| ###
| ###
| 1,076,244
| 0
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| 2
|
|
| 26.0
| 26.0
| 0.1 |
2004-Aug-10 Tue
| ###
| ###
| 2
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| 2
| ###
| 272,851
| 272,851
| 75.0
| 75.0
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| 2
| ###
| 998,186
| 998,186
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 869,921
| 0
| 9.4
| 9.4
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2004-Aug-03 Tue
| 2.21
| 2.24
| ###
| ###
| 674,357
| 755,279
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| 2.22
| ###
| ###
| 1,044,186
| 1,159,046
| 94.8
| 94.8
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 72.4
| 72.4
| ### |
|