End of day Prices (full format), 600 Days for (LNN) LION NATHAN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.512 |
2007-Jun-20 Wed
| 9
| 9.22
| ###
| 9.2
| 1,331,580
| 6,138,583
| 79.1
| 79.1
| 0.7 |
2007-Jun-19 Tue
| 8.84
| ###
| 8.84
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2007-Jun-18 Mon
| 8.78
| ###
| 8.78
| ###
| 650,953
| 2,857,683
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| 8.82
| 8.87
| ###
| 8.86
|
|
| 69.6
| 69.6
| 0.6 |
2007-Jun-14 Thu
| 9
| 9
| 8.8
| 8.83
|
|
| 21.2
| 21.2
| ### |
2007-Jun-13 Wed
| ###
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| 9.21
| ###
| ###
| 731,554
| ###
| 32.7
| 32.7
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| 9
| ###
| 1,371,457
| 6,171,556
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| ###
| 9.25
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2007-Jun-06 Wed
| ###
| 9.23
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2007-Jun-05 Tue
| ###
| 9.28
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2007-Jun-04 Mon
| ###
| 9.2
| ###
| 9.2
|
|
| 79.8
| 79.8
| 0.7 |
2007-Jun-01 Fri
| ###
| ###
| ###
| 9.28
|
|
| 75.0
| 75.0
| 0.7 |
2007-May-31 Thu
| 9
| ###
| 9
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2007-May-30 Wed
| ###
| ###
| 8.81
| ###
| 1,287,686
| 5,672,256
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| 9.2
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
| 430,280
| 0
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 9.23
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| 9.2
| ###
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-21 Mon
| ###
| ###
| ###
| ###
| 2,269,947
| 0
| 77.3
| 77.3
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
| 1,652,925
| 0
| ###
| ###
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
| 1,772,780
| 0
| ###
| ###
| 0.0 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
| 1,215,385
| 0
| ###
| ###
| 0.0 |
2007-May-15 Tue
| ###
| ###
| 9
| ###
| 622,859
| ###
| 29.3
| 29.3
| 0.0 |
2007-May-14 Mon
| 9.25
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2007-May-11 Fri
| 9.2
| 9.26
| ###
| ###
| 551,159
| ###
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
| 762,227
| 0
| 82.1
| 82.1
| 0.0 |
2007-May-09 Wed
| ###
| 9.26
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
| 865,728
| 0
| 41.5
| 41.5
| 0.0 |
2007-May-07 Mon
| 9.2
| 9.24
| ###
| 9.23
|
|
| 68.5
| 68.5
| ### |
2007-May-04 Fri
| 9.28
| ###
| ###
| 9.27
| 1,155,370
| 0
| 30.1
| 30.1
| 0.7 |
2007-May-03 Thu
| 9.47
| 9.47
| 9.23
| 9.27
| 811,955
| 7,591,779
| 14.6
| 14.6
| 0.7 |
2007-May-02 Wed
| 9.27
| 9.47
| 9.26
| ###
| 804,222
| ###
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| 9.28
| ###
| 9.2
| 431,581
| ###
| 82.4
| 82.4
| 0.7 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2007-Apr-27 Fri
| ###
| 9.23
| ###
| 9.23
| 1,636,486
| 7,552,382
| 77.9
| 77.9
| ### |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
| 649,121
| 0
| 28.0
| 28.0
| 0.0 |
2007-Apr-20 Fri
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2007-Apr-18 Wed
| ###
| ###
| ###
| 9.29
|
|
| 75.8
| 75.8
| ### |
2007-Apr-17 Tue
| ###
| ###
| 9.22
| 9.22
|
|
| 30.9
| 30.9
| 0.7 |
2007-Apr-16 Mon
| ###
| ###
| ###
| 9.27
| 283,171
| 0
| ###
| ###
| 0.7 |
2007-Apr-13 Fri
| ###
| ###
| ###
| 9.24
| 1,195,050
| 0
| 34.7
| 34.7
| ### |
2007-Apr-12 Thu
| 9.2
| 9.25
| ###
| 9.24
|
|
| ###
| ###
| ### |
2007-Apr-11 Wed
| ###
| 9.53
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
2007-Apr-10 Tue
| ###
| 9.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
| 529,924
| 0
| 16.0
| 16.0
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2007-Apr-02 Mon
| 8.8
| 8.86
| ###
| ###
| 590,271
| ###
| 26.7
| 26.7
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| 8.82
| 8.84
| 854,271
| ###
| ###
| ###
| ### |
2007-Mar-29 Thu
| 8.72
| 8.87
| 8.7
| 8.87
| 607,883
| 5,340,252
| 79.5
| 79.5
| ### |
2007-Mar-28 Wed
| ###
| 8.81
| ###
| 8.7
|
|
| ###
| ###
| ### |
2007-Mar-27 Tue
| ###
| 8.72
| 8.59
| 8.7
|
|
| 77.7
| 77.7
| ### |
2007-Mar-26 Mon
| ###
| 8.83
| 8.58
| ###
| 406,073
| ###
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| 8.58
| ###
| 8.52
| 8.59
| 870,182
| 3,706,975
| 66.1
| 66.1
| ### |
2007-Mar-22 Thu
| ###
| 8.71
| 8.52
| 8.56
|
|
| ###
| ###
| ### |
2007-Mar-21 Wed
| 8.76
| 8.77
| 8.53
| 8.57
| 2,774,673
| 24,000,921
| 20.1
| 20.1
| 0.6 |
2007-Mar-20 Tue
| ###
| ###
| 8.74
| 8.76
| 845,627
| 3,695,389
| 17.8
| 17.8
| 0.6 |
2007-Mar-19 Mon
| ###
| 9
| 8.87
| 8.87
|
|
| 22.9
| 22.9
| ### |
2007-Mar-16 Fri
| ###
| 9.2
| ###
| ###
| 671,889
| 3,090,689
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 8.8
| ###
| 8.73
| 9
|
|
| 88.0
| 88.0
| 0.6 |
2007-Mar-13 Tue
| 8.85
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| 8.52
| 8.85
| 8.52
| 8.77
|
|
| ###
| ###
| ### |
2007-Mar-09 Fri
| ###
| ###
| 8.5
| 8.52
|
|
| ###
| ###
| 0.6 |
2007-Mar-08 Thu
| 8.5
| ###
| 8.4
| ###
| 1,025,686
| 4,307,881
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 8.51
| ###
| ###
| 8.47
|
|
| ###
| ###
| ### |
2007-Mar-06 Tue
| 8.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| 8.23
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| 8.22
| 975,750
| 0
| 72.5
| 72.5
| 0.6 |
2007-Mar-01 Thu
| ###
| ###
| 8.21
| 8.24
| 1,584,086
| 6,502,673
| 32.0
| 32.0
| 0.6 |
2007-Feb-28 Wed
| ###
| 8.46
| ###
| 8.29
| 1,378,685
| ###
| 29.8
| 29.8
| 0.6 |
2007-Feb-27 Tue
| ###
| 8.72
| 8.53
| 8.58
|
|
| ###
| ###
| 0.6 |
2007-Feb-26 Mon
| 8.44
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2007-Feb-23 Fri
| 8.43
| 8.45
| ###
| 8.4
|
|
| ###
| ###
| ### |
2007-Feb-22 Thu
| 8.28
| ###
| 8.27
| ###
| 780,448
| 3,227,152
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| 8.51
| 8.55
| 8.29
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2007-Feb-20 Tue
| 8.5
| 8.58
| 8.43
| 8.5
| 513,151
| 4,364,349
| 70.5
| 70.5
| 0.6 |
2007-Feb-19 Mon
| 8.59
| ###
| 8.5
| 8.54
|
|
| 31.0
| 31.0
| ### |
2007-Feb-16 Fri
| ###
| ###
| 8.47
| 8.58
|
|
| ###
| ###
| 0.6 |
2007-Feb-15 Thu
| 8.59
| 8.75
| 8.55
| ###
| 819,581
| 7,089,375
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| 8.53
| 8.59
| 8.47
| 8.51
|
|
| ###
| ###
| 0.6 |
2007-Feb-13 Tue
| 8.5
| 8.54
| ###
| 8.52
|
|
| 68.8
| 68.8
| 0.6 |
2007-Feb-12 Mon
| 8.59
| 8.59
| ###
| 8.45
| 1,464,328
| 6,289,288
| 22.5
| 22.5
| ### |
2007-Feb-09 Fri
| 8.55
| 8.74
| 8.48
| 8.53
|
|
| ###
| ###
| ### |
2007-Feb-08 Thu
| 8.54
| ###
| ###
| 8.45
| 3,263,229
| 0
| 26.4
| 26.4
| ### |
2007-Feb-07 Wed
| 8.44
| 8.56
| ###
| 8.56
| 559,185
| ###
| ###
| ###
| ### |
2007-Feb-06 Tue
| 8.4
| 8.54
| ###
| 8.44
|
|
| ###
| ###
| 0.6 |
2007-Feb-05 Mon
| 8.43
| 8.43
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| 8.52
| 8.28
| 8.43
| 1,166,572
| ###
| ###
| ###
| 0.6 |
2007-Feb-01 Thu
| ###
| ###
| 8.22
| 8.23
|
|
| 28.7
| 28.7
| 0.6 |
2007-Jan-31 Wed
| 8.27
| ###
| 8.24
| ###
| 1,453,782
| 5,989,581
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| 8.22
| 8.26
| ###
| 8.23
| 1,136,046
| ###
| 65.5
| 65.5
| 0.6 |
2007-Jan-29 Mon
| ###
| 8.2
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2007-Jan-25 Thu
| 8.22
| 8.28
| 8.21
| 8.22
| 1,647,955
| 13,587,388
| ###
| ###
| 0.6 |
2007-Jan-24 Wed
| 8.22
| ###
| ###
| 8.29
|
|
| ###
| ###
| 0.6 |
2007-Jan-23 Tue
| 8.26
| 8.27
| ###
| 8.21
|
|
| 29.8
| 29.8
| ### |
2007-Jan-22 Mon
| ###
| ###
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| 8.28
|
|
| 75.9
| 75.9
| ### |
2007-Jan-18 Thu
| 8.2
| 8.25
| ###
| 8.22
| 859,349
| ###
| ###
| ###
| 0.6 |
2007-Jan-17 Wed
| ###
| 8.21
| ###
| ###
| 938,889
| ###
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| 8.23
| ###
| ###
| 875,555
| ###
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 526,175
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2007-Jan-11 Thu
| 8.21
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| 8.24
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
| 1,176,621
| 0
| 67.9
| 67.9
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| 8
| ###
|
|
| 45.0
| 45.0
| 0.0 |
2007-Jan-05 Fri
| ###
| 8.2
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2007-Jan-04 Thu
| 8.2
| 8.23
| ###
| ###
| 4,567,320
| 18,794,521
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| 8.23
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
| 213,976
| 0
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| 8.22
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2006-Dec-28 Thu
| ###
| 8.21
| ###
| 8.21
|
|
| ###
| ###
| ### |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2006-Dec-22 Fri
| ###
| 8.22
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2006-Dec-21 Thu
| 8.21
| 8.21
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2006-Dec-20 Wed
| ###
| 8.25
| ###
| 8.23
|
|
| 86.0
| 86.0
| 0.6 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
| 1,901,582
| 0
| 72.8
| 72.8
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
| 945,872
| 0
| 33.4
| 33.4
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
| 836,342
| 0
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
| 929,782
| 0
| 88.8
| 88.8
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2006-Dec-11 Mon
| 7.78
| 8
| ###
| ###
| 2,113,071
| 8,452,284
| 85.0
| 85.0
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
| 1,576,770
| 0
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| 8
| ###
| 1,100,344
| 4,401,376
| 37.5
| 37.5
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| ###
| 8
| 520,351
| 0
| ###
| ###
| ### |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
| 813,346
| 0
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| 8
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 60.3
| 60.3
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
| 1,088,356
| 0
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
| 2,567,023
| 0
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| 7.87
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| 8
|
|
| 40.1
| 40.1
| ### |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
| 996,254
| 0
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
| 2,259,129
| 0
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
| 1,119,454
| 0
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| 8.4
| 8.47
| ###
| ###
| 866,781
| ###
| 28.6
| 28.6
| 0.0 |
2006-Nov-09 Thu
| 8.4
| 8.45
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2006-Nov-08 Wed
| 8.4
| 8.45
| ###
| 8.42
| 969,976
| 4,098,148
| ###
| ###
| ### |
2006-Nov-07 Tue
| ###
| 8.45
| ###
| 8.4
| 921,853
| 3,894,828
| 74.3
| 74.3
| ### |
2006-Nov-06 Mon
| ###
| ###
| 8.28
| ###
| 754,581
| ###
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| ###
| 8.43
| 8.27
| ###
| 1,136,252
| ###
| 69.1
| 69.1
| 0.0 |
2006-Nov-02 Thu
| ###
| 8.48
| ###
| 8.4
| 1,439,645
| ###
| 72.2
| 72.2
| ### |
2006-Nov-01 Wed
| ###
| 8.49
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
2006-Oct-31 Tue
| ###
| ###
| 8.21
| 8.29
|
|
| 30.3
| 30.3
| 0.6 |
2006-Oct-30 Mon
| 8.25
| ###
| 8.25
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2006-Oct-27 Fri
| ###
| 8.4
| 8.26
| ###
| 786,949
| 6,555,285
| 24.9
| 24.9
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
| 2,521,421
| 0
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| 8.2
| 8.25
| ###
| 8.22
| 850,358
| 3,507,726
| 66.9
| 66.9
| 0.6 |
2006-Oct-24 Tue
| 8.29
| ###
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2006-Oct-23 Mon
| 8.21
| 8.41
| 8.21
| 8.26
| 1,379,885
| 11,466,844
| ###
| ###
| 0.6 |
2006-Oct-20 Fri
| 8.25
| ###
| ###
| 8.22
|
|
| 27.9
| 27.9
| 0.6 |
2006-Oct-19 Thu
| 8.29
| ###
| 8.23
| 8.24
| 1,587,283
| ###
| 31.1
| 31.1
| 0.6 |
2006-Oct-18 Wed
| 8.42
| 8.45
| ###
| 8.29
| 1,695,371
| 7,162,942
| 16.0
| 16.0
| 0.6 |
2006-Oct-17 Tue
| 8.4
| 8.48
| ###
| 8.46
|
|
| 77.1
| 77.1
| 0.6 |
2006-Oct-16 Mon
| ###
| 8.4
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2006-Oct-13 Fri
| 8.44
| 8.44
| ###
| ###
| 419,170
| ###
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| 8.4
| 8.41
| 8.22
| 8.27
| 357,780
| 2,974,940
| 19.0
| 19.0
| ### |
2006-Oct-11 Wed
| ###
| 8.4
| ###
| ###
| 466,724
| 1,960,240
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| 8.25
| 8.29
| ###
| 8.27
|
|
| ###
| ###
| ### |
2006-Oct-09 Mon
| ###
| 8.44
| 8.23
| 8.29
| 327,389
| 2,728,787
| ###
| ###
| 0.6 |
2006-Oct-06 Fri
| 8.44
| 8.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| 8.28
| ###
| 8.23
| ###
| 765,943
| 3,151,855
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| 8.26
| 8.28
| 8.21
| 8.25
| 501,641
| ###
| 33.1
| 33.1
| ### |
2006-Oct-03 Tue
| 8.2
| 8.23
| ###
| ###
| 962,871
| ###
| 29.4
| 29.4
| 0.0 |
2006-Oct-02 Mon
| ###
| 8.28
| ###
| 8.27
| 282,289
| 1,168,676
| 79.2
| 79.2
| ### |
2006-Sep-29 Fri
| ###
| 8.2
| ###
| ###
|
|
| 58.1
| 58.1
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
| 877,986
| 0
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| ###
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| 7.83
| ###
| 1,421,971
| ###
| 73.1
| 73.1
| 0.0 |
2006-Sep-25 Mon
| 7.73
| 7.88
| 7.73
| 7.85
|
|
| ###
| ###
| ### |
2006-Sep-22 Fri
| ###
| ###
| ###
| 7.84
| 667,357
| 0
| 23.5
| 23.5
| 0.6 |
2006-Sep-21 Thu
| 8
| ###
| 7.86
| 7.86
|
|
| ###
| ###
| ### |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 974,058
| 0
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 8.2
| 8.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| 8.2
| 8.25
| ###
| ###
| 968,349
| ###
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| 8.22
| ###
| 8.21
|
|
| 82.3
| 82.3
| ### |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| 8
|
|
| 36.3
| 36.3
| ### |
2006-Sep-08 Fri
| ###
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| 7.87
| 8
| 858,420
| 3,377,882
| 74.5
| 74.5
| ### |
2006-Sep-06 Wed
| ###
| ###
| ###
| 8
| 703,444
| 0
| ###
| ###
| ### |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| 8.22
| ###
| ###
| 1,280,054
| 5,261,021
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
| 1,076,089
| 0
| 36.1
| 36.1
| 0.0 |
2006-Aug-31 Thu
| ###
| 8
| ###
| ###
| 1,711,454
| ###
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 1,761,989
| 0
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| 7.81
| 7.83
| 1,278,386
| ###
| 21.1
| 21.1
| ### |
2006-Aug-25 Fri
| 7.75
| ###
| 7.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| 7.79
| 7.85
|
|
| 33.9
| 33.9
| ### |
2006-Aug-23 Wed
| 8
| 8
| 7.88
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| 8
| 566,425
| 0
| ###
| ###
| ### |
2006-Aug-17 Thu
| ###
| ###
| 7.89
| 8
| 784,170
| 3,093,550
| 65.0
| 65.0
| ### |
2006-Aug-16 Wed
| ###
| ###
| 7.87
| ###
| 897,156
| ###
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| 7.71
| 7.83
|
|
| 26.8
| 26.8
| ### |
2006-Aug-14 Mon
| 7.7
| ###
| 7.7
| 7.85
|
|
| 84.7
| 84.7
| ### |
2006-Aug-11 Fri
| 7.72
| 7.85
| 7.72
| 7.78
| 296,441
| ###
| ###
| ###
| 0.6 |
2006-Aug-10 Thu
| 7.77
| 7.89
| 7.7
| 7.85
| 560,941
| ###
| ###
| ###
| ### |
2006-Aug-09 Wed
| 7.85
| ###
| 7.84
| 7.85
|
|
| ###
| ###
| ### |
2006-Aug-08 Tue
| 7.89
| ###
| 7.84
| ###
| 434,355
| 1,702,671
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| 8
| 8
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 7.84
| ###
| 7.84
| ###
| 638,174
| 2,501,642
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| 7.81
| ###
| 394,526
| 1,540,624
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| ###
| 8
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| 7.74
| 7.87
| 774,220
| ###
| 22.7
| 22.7
| 0.6 |
2006-Jul-28 Fri
| ###
| ###
| 7.74
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2006-Jul-27 Thu
| 7.8
| ###
| ###
| ###
| 615,582
| 0
| 80.3
| 80.3
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| 7.73
| 409,381
| 0
| ###
| ###
| 0.6 |
2006-Jul-25 Tue
| 7.87
| ###
| 7.87
| ###
| 448,682
| ###
| 76.7
| 76.7
| 0.0 |
2006-Jul-24 Mon
| 7.8
| 7.88
| ###
| 7.87
|
|
| 82.7
| 82.7
| 0.6 |
2006-Jul-21 Fri
| 7.7
| 7.73
| ###
| 7.7
|
|
| 72.6
| 72.6
| 0.6 |
2006-Jul-20 Thu
| ###
| 7.73
| 7.56
| 7.72
| 1,150,041
| ###
| ###
| ###
| ### |
2006-Jul-19 Wed
| ###
| 7.72
| 7.53
| 7.58
| 356,553
| ###
| ###
| ###
| ### |
2006-Jul-18 Tue
| ###
| 7.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| ###
| 7.7
| 7.53
| ###
| 876,182
| 6,672,125
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| 7.81
| 7.87
| 7.7
| 7.74
|
|
| 36.4
| 36.4
| 0.6 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 919,287
| 0
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| 7.78
| 7.84
| 422,028
| 1,641,688
| 25.5
| 25.5
| 0.6 |
2006-Jul-11 Tue
| 7.87
| ###
| 7.81
| 7.85
|
|
| ###
| ###
| ### |
2006-Jul-10 Mon
| ###
| ###
| 7.83
| 7.88
|
|
| 30.4
| 30.4
| 0.6 |
2006-Jul-07 Fri
| ###
| ###
| 7.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 7.75
| ###
| 7.73
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| 7.74
| 7.78
| ###
| 7.75
| 708,378
| ###
| 65.3
| 65.3
| ### |
2006-Jul-04 Tue
| 7.8
| 7.84
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2006-Jul-03 Mon
| 7.8
| 7.89
| 7.73
| 7.75
|
|
| ###
| ###
| ### |
2006-Jun-30 Fri
| ###
| ###
| 7.76
| 7.8
|
|
| 13.8
| 13.8
| 0.6 |
2006-Jun-27 Tue
| 7.85
| 7.87
| 7.8
| 7.81
| 1,949,788
| 15,276,588
| ###
| ###
| 0.6 |
2006-Jun-26 Mon
| 7.73
| 7.88
| 7.73
| 7.84
|
|
| ###
| ###
| 0.6 |
2006-Jun-23 Fri
| 7.76
| 7.79
| 7.73
| 7.77
| 140,159
| ###
| 73.0
| 73.0
| 0.6 |
2006-Jun-22 Thu
| 7.71
| 7.85
| 7.71
| 7.8
|
|
| 74.9
| 74.9
| 0.6 |
2006-Jun-21 Wed
| 7.78
| 7.82
| 7.73
| 7.77
|
|
| 33.8
| 33.8
| 0.6 |
2006-Jun-20 Tue
| 7.71
| 7.85
| 7.71
| 7.82
|
|
| 85.3
| 85.3
| 0.6 |
2006-Jun-19 Mon
| 7.8
| 7.8
| 7.73
| 7.74
|
|
| 36.8
| 36.8
| 0.6 |
2006-Jun-16 Fri
| 7.75
| 7.83
| 7.72
| 7.81
| 707,123
| 5,497,881
| ###
| ###
| 0.6 |
2006-Jun-15 Thu
| 7.75
| 7.76
| ###
| 7.71
| 3,776,647
| ###
| ###
| ###
| ### |
2006-Jun-14 Wed
| ###
| 7.8
| 7.5
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2006-Jun-13 Tue
| ###
| 7.74
| 7.56
| 7.7
| 1,096,245
| 8,386,274
| 88.0
| 88.0
| 0.6 |
2006-Jun-09 Fri
| ###
| 7.81
| 7.45
| 7.81
| 1,178,372
| 8,990,978
| ###
| ###
| 0.6 |
2006-Jun-08 Thu
| 7.83
| 7.83
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| 7.75
| 7.82
| 7.73
| 7.81
| 1,187,470
| 9,232,579
| ###
| ###
| 0.6 |
2006-Jun-06 Tue
| 7.7
| 7.83
| 7.7
| 7.83
|
|
| 88.6
| 88.6
| ### |
2006-Jun-05 Mon
| 7.8
| ###
| 7.71
| 7.89
| 1,083,841
| ###
| 77.6
| 77.6
| ### |
2006-Jun-02 Fri
| 7.89
| ###
| 7.84
| 7.88
| 911,725
| ###
| ###
| ###
| 0.6 |
2006-Jun-01 Thu
| 7.78
| 7.88
| 7.74
| 7.88
|
|
| ###
| ###
| 0.6 |
2006-May-31 Wed
| 7.52
| 7.83
| 7.52
| 7.75
| 1,934,946
| ###
| 89.1
| 89.1
| ### |
2006-May-30 Tue
| 7.73
| 7.77
| 7.73
| 7.73
|
|
| ###
| ###
| 0.6 |
2006-May-29 Mon
| 7.8
| 7.88
| 7.72
| 7.73
| 958,521
| ###
| ###
| ###
| 0.6 |
2006-May-26 Fri
| 8.2
| 8.28
| ###
| 8.28
| 3,976,723
| ###
| ###
| ###
| ### |
2006-May-25 Thu
| 8.29
| ###
| ###
| 8.2
|
|
| 30.0
| 30.0
| 0.6 |
2006-May-24 Wed
| ###
| 8.29
| ###
| 8.29
| 2,587,042
| 10,723,289
| 72.4
| 72.4
| 0.6 |
2006-May-23 Tue
| 8.23
| 8.26
| ###
| 8.23
| 1,541,228
| 6,365,271
| 73.1
| 73.1
| 0.6 |
2006-May-22 Mon
| 8.29
| ###
| ###
| 8.21
|
|
| 53.8
| 53.8
| ### |
2006-May-19 Fri
| 8.55
| 8.55
| 8.22
| 8.25
| 3,476,857
| 29,153,445
| ###
| ###
| ### |
2006-May-18 Thu
| ###
| 8.58
| 8.25
| 8.41
| 1,232,655
| ###
| 83.2
| 83.2
| ### |
2006-May-17 Wed
| 8.2
| 8.24
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2006-May-16 Tue
| 8.22
| 8.29
| ###
| 8.2
|
|
| 45.4
| 45.4
| 0.6 |
2006-May-15 Mon
| 8.28
| ###
| ###
| 8.22
|
|
| 41.6
| 41.6
| 0.6 |
2006-May-12 Fri
| 8.22
| ###
| ###
| 8.28
|
|
| 75.8
| 75.8
| ### |
2006-May-11 Thu
| ###
| ###
| ###
| 8.27
| 611,226
| 0
| ###
| ###
| ### |
2006-May-10 Wed
| 8.29
| ###
| ###
| 8.26
|
|
| 36.2
| 36.2
| 0.6 |
2006-May-09 Tue
| 8.2
| 8.28
| ###
| 8.27
| 310,253
| 1,284,447
| ###
| ###
| ### |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| 356,451
| 0
| 62.0
| 62.0
| 0.0 |
2006-May-04 Thu
| ###
| ###
| 8
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2006-May-03 Wed
| ###
| 8.25
| ###
| 8.2
| 583,280
| ###
| 69.4
| 69.4
| 0.6 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| 8.4
| 8.24
| ###
| 471,323
| ###
| 67.3
| 67.3
| 0.0 |
2006-Apr-28 Fri
| 8.23
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2006-Apr-27 Thu
| ###
| 8.41
| ###
| 8.27
| 1,212,442
| ###
| ###
| ###
| ### |
2006-Apr-26 Wed
| ###
| ###
| ###
| 8.28
|
|
| ###
| ###
| ### |
2006-Apr-24 Mon
| 8.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| 8.22
|
|
| 82.0
| 82.0
| 0.6 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| ###
| 8.4
| ###
| 8.4
| 982,841
| ###
| 87.7
| 87.7
| ### |
2006-Apr-13 Thu
| 8.21
| 8.22
| ###
| ###
| 469,640
| 1,930,220
| 21.4
| 21.4
| 0.0 |
2006-Apr-11 Tue
| 8
| ###
| ###
| ###
| 1,926,770
| 0
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 8
| ###
| ###
| ###
| 1,526,152
| 0
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| 8
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| 7.85
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2006-Apr-05 Wed
| 7.71
| ###
| ###
| 7.84
|
|
| ###
| ###
| 0.6 |
2006-Apr-04 Tue
| ###
| ###
| 7.86
| 7.86
| 825,947
| 3,245,971
| ###
| ###
| ### |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| 7.86
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| 8.2
| ###
| 8.2
|
|
| 69.1
| 69.1
| 0.6 |
2006-Mar-24 Fri
| ###
| 8.2
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2006-Mar-23 Thu
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| 8
| ###
| ###
| 8.2
| 1,049,746
| 0
| 84.9
| 84.9
| 0.6 |
2006-Mar-21 Tue
| 8
| ###
| ###
| 8
| 421,888
| 0
| ###
| ###
| ### |
2006-Mar-20 Mon
| ###
| ###
| 7.81
| 8
| 226,023
| ###
| 71.9
| 71.9
| ### |
2006-Mar-17 Fri
| ###
| ###
| 7.85
| ###
| 326,424
| ###
| 33.1
| 33.1
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| 8
|
|
| 32.6
| 32.6
| ### |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
| 1,048,789
| 0
| 34.3
| 34.3
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
| 725,847
| 0
| 20.0
| 20.0
| 0.0 |
2006-Mar-13 Mon
| ###
| 8.2
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2006-Mar-10 Fri
| 8.48
| 8.48
| ###
| 8.2
|
|
| 8.6
| 8.6
| 0.6 |
2006-Mar-09 Thu
| 8.25
| ###
| ###
| ###
| 411,224
| 0
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| ###
| 8.25
| ###
| 8.25
|
|
| 79.4
| 79.4
| ### |
2006-Mar-07 Tue
| ###
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| 8.27
| 8.29
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2006-Mar-03 Fri
| ###
| 8.49
| ###
| 8.25
|
|
| 81.7
| 81.7
| ### |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 689,977
| 0
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 8
| ###
| ###
| 8
| 700,375
| 0
| ###
| ###
| ### |
2006-Feb-28 Tue
| ###
| ###
| ###
| 8
| 933,359
| 0
| ###
| ###
| ### |
2006-Feb-27 Mon
| 7.75
| ###
| 7.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| 7.85
| 7.86
| 7.74
| 7.8
| 1,569,554
| 12,242,521
| 27.9
| 27.9
| 0.6 |
2006-Feb-23 Thu
| ###
| ###
| 7.83
| ###
| 918,948
| 3,597,681
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
| 885,527
| 0
| 89.7
| 89.7
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| 7.86
| ###
| 811,378
| ###
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| 7.87
| ###
| 7.78
| 7.85
| 483,422
| ###
| 35.3
| 35.3
| ### |
2006-Feb-16 Thu
| 7.85
| ###
| 7.85
| ###
| 346,328
| ###
| 89.3
| 89.3
| 0.0 |
2006-Feb-15 Wed
| 7.83
| ###
| 7.76
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2006-Feb-14 Tue
| 7.73
| 7.85
| 7.7
| 7.78
|
|
| 73.0
| 73.0
| 0.6 |
2006-Feb-13 Mon
| 7.7
| 7.81
| ###
| 7.72
| 569,676
| 2,224,584
| ###
| ###
| ### |
2006-Feb-10 Fri
| 7.7
| 7.82
| 7.7
| 7.71
|
|
| 69.0
| 69.0
| ### |
2006-Feb-09 Thu
| 7.83
| 7.85
| ###
| ###
| 691,383
| 2,713,678
| 13.9
| 13.9
| 0.0 |
2006-Feb-08 Wed
| ###
| 7.81
| ###
| 7.71
|
|
| 83.1
| 83.1
| ### |
2006-Feb-07 Tue
| 7.84
| 7.84
| ###
| 7.73
|
|
| ###
| ###
| 0.6 |
2006-Feb-06 Mon
| 7.51
| 7.75
| 7.51
| 7.75
| 646,289
| 4,931,185
| 88.2
| 88.2
| ### |
2006-Feb-03 Fri
| 7.56
| ###
| 7.55
| ###
| 330,059
| 1,245,972
| 76.5
| 76.5
| 0.0 |
2006-Feb-02 Thu
| 7.51
| ###
| 7.51
| 7.59
| 9,275,984
| ###
| ###
| ###
| 0.5 |
2006-Feb-01 Wed
| 7.4
| ###
| 7.4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 7.4
| 7.59
| 7.4
| 7.49
| 2,159,524
| ###
| 78.5
| 78.5
| ### |
2006-Jan-30 Mon
| ###
| ###
| 7.58
| ###
| 915,055
| 3,468,058
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 7.49
| ###
| 7.46
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| 7.41
| 7.54
| 7.4
| 7.48
|
|
| 73.2
| 73.2
| 0.5 |
2006-Jan-24 Tue
| 7.4
| 7.5
| ###
| 7.5
| 1,551,776
| ###
| ###
| ###
| 0.5 |
2006-Jan-23 Mon
| 7.4
| 7.45
| ###
| ###
| 1,592,651
| 5,932,624
| 32.2
| 32.2
| 0.0 |
2006-Jan-20 Fri
| 7.51
| 7.54
| 7.45
| 7.5
|
|
| 32.3
| 32.3
| 0.5 |
2006-Jan-19 Thu
| 7.52
| 7.59
| 7.51
| 7.57
| 792,842
| 5,985,957
| ###
| ###
| ### |
2006-Jan-18 Wed
| 7.56
| ###
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| 7.56
| ###
| 7.53
| ###
| 269,828
| ###
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| 7.59
| ###
| 7.55
| 7.56
| 654,228
| ###
| ###
| ###
| 0.5 |
2006-Jan-13 Fri
| 7.59
| ###
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| 7.58
| ###
| 598,183
| ###
| 29.9
| 29.9
| 0.0 |
2006-Jan-11 Wed
| 7.59
| ###
| 7.57
| ###
| 329,342
| 1,246,559
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 7.5
| 7.55
| 7.49
| 7.53
|
|
| 75.8
| 75.8
| 0.5 |
2006-Jan-09 Mon
| 7.53
| ###
| 7.48
| 7.5
| 1,136,940
| 4,252,155
| 28.5
| 28.5
| 0.5 |
2006-Jan-06 Fri
| ###
| ###
| 7.57
| 7.57
| 189,623
| 717,723
| 25.5
| 25.5
| ### |
2006-Jan-05 Thu
| 7.5
| ###
| 7.46
| ###
| 799,547
| ###
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| 7.51
| ###
| 7.49
| 7.57
| 315,624
| ###
| ###
| ###
| ### |
2006-Jan-03 Tue
| ###
| ###
| 7.46
| 7.49
| 465,659
| ###
| 13.8
| 13.8
| ### |
2005-Dec-30 Fri
| 7.55
| ###
| 7.53
| ###
| 619,647
| 2,332,970
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| 7.45
| ###
| 7.45
| 7.58
| 577,828
| ###
| 79.7
| 79.7
| ### |
2005-Dec-28 Wed
| ###
| 7.54
| ###
| 7.48
|
|
| 77.1
| 77.1
| 0.5 |
2005-Dec-27 Tue
| 7.4
| 7.46
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2005-Dec-23 Fri
| 7.4
| 7.46
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2005-Dec-22 Thu
| 7.25
| ###
| 7.25
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| 7.28
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| 7.25
| ###
| 557,850
| ###
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| 7.26
| ###
| 745,356
| 2,705,642
| 70.7
| 70.7
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| 7.29
| 7.29
|
|
| 31.1
| 31.1
| ### |
2005-Dec-14 Wed
| 7.22
| ###
| ###
| ###
| 2,495,127
| 0
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| 7.22
| 1,797,583
| 0
| ###
| ###
| 0.5 |
2005-Dec-12 Mon
| 7.21
| 7.4
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2005-Dec-09 Fri
| ###
| 7.46
| ###
| 7.44
|
|
| 80.5
| 80.5
| ### |
2005-Dec-08 Thu
| 7.52
| 7.54
| ###
| ###
| 1,403,955
| ###
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 7.46
| 7.55
| 7.46
| 7.52
|
|
| 75.2
| 75.2
| 0.5 |
2005-Dec-06 Tue
| 7.47
| 7.51
| 7.44
| 7.46
| 938,189
| ###
| 35.6
| 35.6
| 0.5 |
2005-Dec-05 Mon
| 7.47
| 7.5
| 7.45
| 7.5
|
|
| 74.8
| 74.8
| 0.5 |
2005-Dec-02 Fri
| 7.5
| 7.5
| 7.44
| 7.46
| 533,952
| 3,988,621
| ###
| ###
| 0.5 |
2005-Dec-01 Thu
| 7.4
| 7.43
| ###
| ###
| 1,765,784
| 6,559,887
| 41.4
| 41.4
| 0.0 |
2005-Nov-30 Wed
| 7.45
| 7.48
| 7.4
| 7.44
|
|
| ###
| ###
| ### |
2005-Nov-29 Tue
| 7.5
| 7.53
| 7.46
| 7.5
| 1,313,277
| ###
| ###
| ###
| 0.5 |
2005-Nov-28 Mon
| 7.44
| 7.5
| 7.4
| 7.5
| 754,372
| 5,620,071
| 71.5
| 71.5
| 0.5 |
2005-Nov-25 Fri
| 7.44
| 7.47
| ###
| 7.44
|
|
| ###
| ###
| ### |
2005-Nov-24 Thu
| ###
| 7.41
| ###
| 7.41
| 4,044,978
| 14,986,643
| 68.8
| 68.8
| ### |
2005-Nov-23 Wed
| ###
| 7.42
| ###
| ###
| 1,196,347
| 4,438,447
| 72.1
| 72.1
| 0.0 |
2005-Nov-22 Tue
| 7.54
| 7.54
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2005-Nov-21 Mon
| 7.5
| 7.55
| 7.46
| 7.46
| 823,923
| 6,183,542
| ###
| ###
| 0.5 |
2005-Nov-18 Fri
| 7.48
| 7.53
| 7.45
| 7.49
|
|
| 64.7
| 64.7
| ### |
2005-Nov-17 Thu
| 7.48
| 7.51
| 7.44
| 7.48
| 1,377,487
| ###
| ###
| ###
| 0.5 |
2005-Nov-16 Wed
| 7.5
| 7.53
| 7.47
| 7.5
|
|
| 68.4
| 68.4
| 0.5 |
2005-Nov-15 Tue
| 7.57
| 7.59
| 7.49
| 7.53
|
|
| 28.9
| 28.9
| 0.5 |
2005-Nov-14 Mon
| 7.49
| 7.58
| 7.48
| 7.58
|
|
| ###
| ###
| ### |
2005-Nov-11 Fri
| 7.56
| 7.58
| 7.46
| 7.49
|
|
| ###
| ###
| ### |
2005-Nov-10 Thu
| ###
| ###
| 7.47
| 7.55
|
|
| ###
| ###
| ### |
2005-Nov-09 Wed
| ###
| 7.77
| ###
| ###
| 2,212,083
| 8,593,942
| 34.3
| 34.3
| 0.0 |
2005-Nov-08 Tue
| 7.8
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| 8
| 8
| 7.75
| 7.8
|
|
| 14.8
| 14.8
| 0.6 |
2005-Nov-04 Fri
| 7.85
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 7.83
| ###
| 7.83
| ###
| 471,284
| 1,845,076
| 85.8
| 85.8
| 0.0 |
2005-Nov-02 Wed
| 7.8
| ###
| 7.7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| 7.82
| 7.88
|
|
| ###
| ###
| 0.6 |
2005-Oct-31 Mon
| ###
| ###
| ###
| 7.89
| 548,742
| 0
| ###
| ###
| ### |
2005-Oct-28 Fri
| 7.77
| 7.77
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2005-Oct-27 Thu
| 7.71
| 7.83
| ###
| 7.71
| 2,653,679
| 10,389,153
| ###
| ###
| ### |
2005-Oct-26 Wed
| 7.78
| 7.89
| 7.77
| 7.85
| 249,944
| ###
| 72.4
| 72.4
| ### |
2005-Oct-25 Tue
| 7.82
| 7.89
| ###
| 7.7
| 1,138,582
| ###
| 20.3
| 20.3
| 0.6 |
2005-Oct-24 Mon
| 7.73
| 7.87
| 7.72
| 7.82
|
|
| 80.9
| 80.9
| 0.6 |
2005-Oct-21 Fri
| 7.77
| ###
| ###
| 7.89
| 452,372
| 0
| ###
| ###
| ### |
2005-Oct-20 Thu
| 8
| 8.2
| 7.8
| ###
| 697,172
| 5,577,376
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 7.82
| ###
| 7.82
| ###
| 489,854
| 1,915,329
| 89.9
| 89.9
| 0.0 |
2005-Oct-18 Tue
| 7.85
| ###
| 7.85
| 8
|
|
| 83.7
| 83.7
| ### |
2005-Oct-17 Mon
| 7.8
| ###
| 7.71
| 7.82
|
|
| 70.6
| 70.6
| 0.6 |
2005-Oct-14 Fri
| 7.85
| ###
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2005-Oct-13 Thu
| 7.85
| 7.87
| 7.74
| 7.75
| 956,679
| 7,466,879
| ###
| ###
| ### |
2005-Oct-12 Wed
| ###
| ###
| 7.86
| 7.87
| 968,582
| 3,806,527
| 27.1
| 27.1
| 0.6 |
2005-Oct-11 Tue
| 7.87
| ###
| 7.85
| 7.87
| 1,882,743
| ###
| 72.7
| 72.7
| 0.6 |
2005-Oct-10 Mon
| ###
| ###
| 7.87
| ###
| 1,207,527
| ###
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| 7.81
| ###
| 1,577,758
| 6,161,144
| 59.5
| 59.5
| 0.0 |
2005-Oct-06 Thu
| ###
| 8.22
| ###
| 8
|
|
| ###
| ###
| ### |
2005-Oct-05 Wed
| 8.4
| 8.4
| ###
| ###
| 769,075
| ###
| 22.6
| 22.6
| 0.0 |
2005-Oct-04 Tue
| 8.47
| 8.55
| ###
| 8.45
| 520,955
| 2,227,082
| 36.0
| 36.0
| ### |
2005-Oct-03 Mon
| ###
| 8.55
| ###
| 8.47
|
|
| 86.9
| 86.9
| ### |
2005-Sep-30 Fri
| 8.49
| 8.56
| ###
| ###
| 607,579
| ###
| 23.6
| 23.6
| 0.0 |
2005-Sep-29 Thu
| ###
| 8.51
| ###
| 8.45
|
|
| ###
| ###
| ### |
2005-Sep-28 Wed
| 8.47
| 8.55
| 8.25
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2005-Sep-27 Tue
| 8.49
| 8.51
| ###
| 8.41
| 727,923
| ###
| ###
| ###
| ### |
2005-Sep-26 Mon
| 8.2
| 8.58
| 8.2
| 8.58
| 1,031,057
| ###
| 93.6
| 93.6
| 0.6 |
2005-Sep-23 Fri
| 8.26
| ###
| ###
| ###
| 468,450
| 0
| 23.2
| 23.2
| 0.0 |
2005-Sep-22 Thu
| ###
| 8.27
| ###
| 8.23
| 608,078
| ###
| ###
| ###
| 0.6 |
2005-Sep-21 Wed
| 8.23
| 8.24
| ###
| 8.2
| 976,182
| ###
| 29.7
| 29.7
| 0.6 |
2005-Sep-20 Tue
| ###
| 8.28
| ###
| 8.26
| 1,648,775
| 6,825,928
| ###
| ###
| 0.6 |
2005-Sep-19 Mon
| 8.25
| 8.25
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 1,120,953
| 0
| 20.2
| 20.2
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| 8.24
| ###
| 1,570,882
| ###
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| 8.42
| 8.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| 8.5
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
| 2,324,954
| 0
| 74.9
| 74.9
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
| 995,722
| 0
| 23.5
| 23.5
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 573,454
| 0
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 8.2
| 8.2
| ###
| ###
| 1,063,941
| 4,362,158
| 31.3
| 31.3
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
| 459,447
| 0
| 66.1
| 66.1
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
| 643,784
| 0
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| 8
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| 7.81
| 7.84
|
|
| ###
| ###
| 0.6 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 486,884
| 0
| 73.7
| 73.7
| 0.0 |
2005-Aug-25 Thu
| 8.27
| 8.27
| ###
| ###
| 2,296,981
| ###
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 7.75
| 8.4
| 7.75
| ###
| 1,450,079
| 11,709,387
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| 7.83
| 7.88
|
|
| 38.0
| 38.0
| 0.6 |
2005-Aug-22 Mon
| 7.73
| ###
| 7.72
| 7.86
|
|
| ###
| ###
| ### |
2005-Aug-19 Fri
| 7.58
| 7.7
| 7.57
| 7.7
| 211,452
| ###
| ###
| ###
| 0.6 |
2005-Aug-18 Thu
| 7.56
| ###
| 7.56
| 7.58
| 954,272
| 3,607,148
| 77.6
| 77.6
| ### |
2005-Aug-17 Wed
| ###
| ###
| 7.55
| 7.59
| 1,719,370
| 6,490,621
| 26.2
| 26.2
| 0.5 |
2005-Aug-16 Tue
| 7.51
| ###
| 7.51
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2005-Aug-15 Mon
| 7.4
| 7.55
| ###
| 7.5
|
|
| 79.4
| 79.4
| 0.5 |
2005-Aug-12 Fri
| 7.48
| 7.51
| ###
| 7.45
| 635,246
| 2,385,348
| ###
| ###
| 0.5 |
2005-Aug-11 Thu
| 7.55
| 7.55
| 7.45
| 7.46
| 3,440,874
| 25,806,555
| ###
| ###
| 0.5 |
2005-Aug-10 Wed
| 7.52
| 7.56
| 7.46
| 7.5
| 715,650
| ###
| 32.1
| 32.1
| 0.5 |
2005-Aug-09 Tue
| 7.51
| 7.55
| 7.49
| 7.52
| 340,553
| 2,560,958
| 70.7
| 70.7
| 0.5 |
2005-Aug-08 Mon
| 7.52
| 7.54
| ###
| 7.5
| 788,489
| ###
| ###
| ###
| 0.5 |
2005-Aug-05 Fri
| ###
| ###
| 7.46
| 7.52
| 605,678
| 2,259,178
| 19.0
| 19.0
| 0.5 |
2005-Aug-04 Thu
| 7.49
| ###
| 7.47
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 7.5
| 7.5
| 7.42
| 7.49
| 1,339,887
| 9,995,557
| ###
| ###
| ### |
2005-Aug-02 Tue
| ###
| 7.52
| ###
| 7.5
|
|
| 80.7
| 80.7
| 0.5 |
2005-Aug-01 Mon
| ###
| 7.43
| ###
| 7.43
|
|
| 77.1
| 77.1
| ### |
2005-Jul-29 Fri
| ###
| 7.41
| ###
| 7.4
|
|
| 66.5
| 66.5
| 0.5 |
2005-Jul-28 Thu
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| 7.29
| ###
| 891,745
| ###
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| 7.27
| ###
| 1,207,973
| 4,390,981
| 69.1
| 69.1
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2005-Jul-22 Fri
| 7.25
| 7.42
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| 7.42
| 7.45
| 7.28
| 7.29
|
|
| 16.5
| 16.5
| ### |
2005-Jul-20 Wed
| 7.26
| 7.41
| 7.26
| ###
| 464,588
| 3,407,752
| 74.8
| 74.8
| 0.0 |
2005-Jul-19 Tue
| ###
| 7.41
| ###
| ###
| 715,847
| ###
| 25.8
| 25.8
| 0.0 |
2005-Jul-18 Mon
| ###
| 7.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| 7.4
| ###
| ###
| 179,672
| 664,786
| 72.5
| 72.5
| 0.0 |
2005-Jul-14 Thu
| ###
| 7.4
| ###
| 7.4
| 506,688
| 1,874,745
| 69.9
| 69.9
| 0.5 |
2005-Jul-13 Wed
| ###
| ###
| 7.25
| ###
| 741,021
| ###
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| 7.4
| ###
| ###
| 259,177
| 958,954
| 71.8
| 71.8
| 0.0 |
2005-Jul-11 Mon
| 7.28
| ###
| 7.28
| ###
| 307,182
| 1,118,142
| 71.8
| 71.8
| 0.0 |
2005-Jul-08 Fri
| 7.21
| ###
| 7.21
| 7.25
|
|
| ###
| ###
| 0.5 |
2005-Jul-07 Thu
| 7.42
| 7.42
| 7.27
| ###
| 653,579
| ###
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| 7.5
| 7.5
| ###
| 7.42
|
|
| 23.6
| 23.6
| 0.5 |
2005-Jul-05 Tue
| 7.4
| 7.51
| 7.4
| 7.5
| 2,908,544
| ###
| 79.2
| 79.2
| 0.5 |
2005-Jul-04 Mon
| 7.52
| 7.52
| ###
| 7.4
|
|
| 18.6
| 18.6
| 0.5 |
2005-Jul-01 Fri
| ###
| ###
| 7.47
| 7.52
| 1,477,587
| 5,518,787
| ###
| ###
| 0.5 |
2005-Jun-30 Thu
| ###
| ###
| ###
| 7.58
|
|
| 79.7
| 79.7
| ### |
2005-Jun-29 Wed
| 7.59
| ###
| 7.25
| 7.45
| 1,132,286
| ###
| ###
| ###
| 0.5 |
2005-Jun-28 Tue
| ###
| 7.56
| ###
| 7.47
|
|
| ###
| ###
| ### |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 7.4
| 7.44
| ###
| 7.41
|
|
| ###
| ###
| ### |
2005-Jun-23 Thu
| ###
| ###
| 7.45
| 7.52
|
|
| ###
| ###
| 0.5 |
2005-Jun-22 Wed
| 7.52
| 7.57
| 7.48
| 7.52
| 798,151
| 6,006,086
| ###
| ###
| 0.5 |
2005-Jun-21 Tue
| 7.5
| 7.59
| 7.49
| 7.57
| 1,381,075
| ###
| 80.9
| 80.9
| ### |
2005-Jun-20 Mon
| 7.57
| 7.58
| 7.45
| 7.46
| 454,123
| ###
| ###
| ###
| 0.5 |
2005-Jun-17 Fri
| 7.48
| 7.5
| 7.42
| 7.5
| 629,640
| ###
| 62.3
| 62.3
| 0.5 |
2005-Jun-16 Thu
| 7.4
| 7.5
| 7.4
| 7.49
|
|
| 79.7
| 79.7
| ### |
2005-Jun-15 Wed
| 7.4
| 7.5
| ###
| 7.44
| 902,882
| ###
| 74.3
| 74.3
| ### |
2005-Jun-14 Tue
| ###
| ###
| ###
| 7.41
| 1,047,428
| 0
| ###
| ###
| ### |
2005-Jun-10 Fri
| 7.7
| 7.7
| ###
| ###
| 715,942
| 2,756,376
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| 7.48
| ###
| 7.47
| ###
| 1,103,544
| ###
| 85.8
| 85.8
| 0.0 |
2005-Jun-08 Wed
| 7.45
| 7.5
| 7.43
| 7.5
|
|
| 72.1
| 72.1
| 0.5 |
2005-Jun-07 Tue
| 7.48
| 7.51
| 7.4
| 7.4
| 1,232,026
| 9,184,753
| ###
| ###
| 0.5 |
2005-Jun-06 Mon
| ###
| 7.53
| ###
| 7.47
| 1,695,650
| 6,384,122
| 78.8
| 78.8
| ### |
2005-Jun-03 Fri
| ###
| 7.41
| 7.23
| ###
| 653,045
| 4,780,289
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| 7.5
| 7.5
| ###
| 7.4
| 992,825
| ###
| ###
| ###
| 0.5 |
2005-Jun-01 Wed
| ###
| 7.48
| ###
| 7.48
|
|
| ###
| ###
| 0.5 |
2005-May-31 Tue
| 7.2
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 1,471,657
| 0
| 81.2
| 81.2
| 0.0 |
2005-May-27 Fri
| ###
| 7.27
| ###
| 7.23
|
|
| 71.2
| 71.2
| ### |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
| 1,857,722
| 0
| ###
| ###
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2005-May-23 Mon
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| 7.2
| 7.22
| ###
| ###
| 927,475
| 3,348,184
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| 7.24
| ###
| ###
| 1,038,270
| ###
| 71.2
| 71.2
| 0.0 |
2005-May-18 Wed
| ###
| ###
| 6.87
| ###
| 2,255,851
| 7,748,848
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| 6.78
| 6.85
| 1,058,623
| ###
| 30.3
| 30.3
| ### |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| 7
| ###
| 549,388
| 1,922,858
| 78.7
| 78.7
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2005-May-10 Tue
| ###
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2005-May-06 Fri
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| 7.21
| 7.21
| ###
| ###
| 2,065,947
| ###
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| 7.2
|
|
| 26.2
| 26.2
| 0.5 |
2005-May-03 Tue
| ###
| 7.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| 7.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| 7.26
| ###
| 7.2
| 7.29
|
|
| 75.0
| 75.0
| ### |
2005-Apr-28 Thu
| 7.26
| 7.48
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| 7.27
| ###
| 7.27
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| 7.5
| 7.5
| ###
| 7.42
|
|
| 26.5
| 26.5
| 0.5 |
2005-Apr-21 Thu
| 7.5
| 7.5
| ###
| 7.42
|
|
| 26.1
| 26.1
| 0.5 |
2005-Apr-20 Wed
| 7.59
| 7.59
| 7.42
| 7.54
|
|
| 30.7
| 30.7
| 0.5 |
2005-Apr-19 Tue
| 7.4
| 7.55
| ###
| 7.55
|
|
| 73.3
| 73.3
| ### |
2005-Apr-18 Mon
| 7.45
| 7.45
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2005-Apr-15 Fri
| ###
| 7.44
| 7.28
| 7.42
| 2,094,620
| ###
| 89.7
| 89.7
| 0.5 |
2005-Apr-14 Thu
| 7.45
| 7.49
| ###
| 7.42
| 471,122
| 1,764,351
| ###
| ###
| 0.5 |
2005-Apr-13 Wed
| 7.56
| 7.57
| 7.41
| 7.45
| 2,310,225
| 17,303,585
| ###
| ###
| 0.5 |
2005-Apr-12 Tue
| 7.5
| 7.51
| 7.45
| 7.47
| 3,424,024
| ###
| 30.2
| 30.2
| ### |
2005-Apr-11 Mon
| 7.47
| 7.5
| ###
| 7.5
|
|
| 80.3
| 80.3
| 0.5 |
2005-Apr-08 Fri
| ###
| 7.49
| ###
| 7.49
|
|
| ###
| ###
| ### |
2005-Apr-07 Thu
| ###
| ###
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 7.23
| ###
| 7.22
| 7.25
|
|
| ###
| ###
| 0.5 |
2005-Apr-05 Tue
| 7.28
| 7.28
| ###
| 7.2
| 982,240
| 3,575,353
| 26.3
| 26.3
| 0.5 |
2005-Apr-04 Mon
| ###
| ###
| 7.21
| 7.26
| 665,653
| 2,399,679
| ###
| ###
| 0.5 |
2005-Apr-01 Fri
| 7.25
| ###
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| 7.26
| ###
| ###
| 7.25
| 2,479,157
| 0
| ###
| ###
| 0.5 |
2005-Mar-30 Wed
| 7.22
| ###
| ###
| 7.25
| 1,271,582
| 0
| 83.6
| 83.6
| 0.5 |
2005-Mar-29 Tue
| 7.21
| 7.27
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2005-Mar-24 Thu
| 7.24
| 7.27
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2005-Mar-23 Wed
| ###
| 7.2
| ###
| 7.2
| 3,835,959
| 13,809,452
| 81.9
| 81.9
| 0.5 |
2005-Mar-22 Tue
| ###
| 7.23
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2005-Mar-21 Mon
| 7.2
| 7.23
| ###
| ###
| 1,858,878
| 6,719,843
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| 7.23
|
|
| 19.7
| 19.7
| ### |
2005-Mar-17 Thu
| 7.47
| 7.47
| ###
| ###
| 1,851,143
| ###
| 20.5
| 20.5
| 0.0 |
2005-Mar-16 Wed
| 7.45
| 7.48
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2005-Mar-15 Tue
| ###
| 7.7
| 7.4
| 7.45
|
|
| 12.4
| 12.4
| 0.5 |
2005-Mar-14 Mon
| 7.42
| ###
| 7.41
| ###
| 1,038,786
| ###
| 88.1
| 88.1
| 0.0 |
2005-Mar-11 Fri
| 7.47
| 7.47
| ###
| 7.41
|
|
| ###
| ###
| ### |
2005-Mar-10 Thu
| 7.48
| 7.5
| 7.4
| 7.5
|
|
| 70.6
| 70.6
| 0.5 |
2005-Mar-09 Wed
| 7.55
| 7.59
| 7.47
| 7.5
| 1,506,153
| ###
| ###
| ###
| 0.5 |
2005-Mar-08 Tue
| 7.48
| ###
| 7.47
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2005-Mar-07 Mon
| 7.57
| 7.57
| 7.47
| 7.47
| 178,971
| ###
| ###
| ###
| ### |
2005-Mar-04 Fri
| 7.55
| 7.58
| 7.46
| 7.54
|
|
| ###
| ###
| 0.5 |
2005-Mar-03 Thu
| 7.46
| 7.58
| 7.46
| 7.52
| 1,394,781
| 10,488,753
| 74.2
| 74.2
| 0.5 |
2005-Mar-02 Wed
| 7.5
| ###
| 7.45
| 7.45
|
|
| 29.2
| 29.2
| 0.5 |
2005-Mar-01 Tue
| 7.54
| ###
| 7.44
| 7.48
| 1,180,059
| ###
| ###
| ###
| 0.5 |
2005-Feb-28 Mon
| 7.45
| 7.54
| ###
| 7.54
| 582,671
| ###
| ###
| ###
| 0.5 |
2005-Feb-25 Fri
| ###
| 7.45
| ###
| 7.45
| 1,023,247
| ###
| ###
| ###
| 0.5 |
2005-Feb-24 Thu
| ###
| ###
| 7.28
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2005-Feb-23 Wed
| 7.43
| 7.51
| ###
| 7.43
|
|
| 77.6
| 77.6
| ### |
2005-Feb-22 Tue
| ###
| ###
| 7.47
| 7.55
| 1,777,287
| ###
| 31.4
| 31.4
| ### |
2005-Feb-21 Mon
| 7.48
| ###
| 7.48
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| 7.5
| ###
| 7.48
| 7,936,620
| 29,762,325
| 88.4
| 88.4
| 0.5 |
2005-Feb-17 Thu
| ###
| ###
| 7.24
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2005-Feb-16 Wed
| 7.45
| 7.55
| 7.21
| 7.29
|
|
| ###
| ###
| ### |
2005-Feb-15 Tue
| ###
| 7.52
| ###
| ###
| 1,824,425
| ###
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| 7.5
| 7.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| 7.5
| ###
| 7.44
| 1,399,327
| 5,247,476
| ###
| ###
| ### |
2005-Feb-10 Thu
| 7.54
| 7.54
| ###
| ###
| 5,083,625
| ###
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| 7.71
| 7.71
| 7.53
| 7.54
|
|
| ###
| ###
| 0.5 |
2005-Feb-08 Tue
| 7.56
| 7.8
| 7.46
| 7.71
| 3,812,887
| 29,092,327
| 87.1
| 87.1
| ### |
2005-Feb-07 Mon
| 8.23
| 8.29
| 7.55
| 7.57
| 1,693,286
| 13,410,825
| ###
| ###
| ### |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
| 1,680,077
| 0
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 8
| ###
| ###
| ###
| 413,472
| 0
| 75.3
| 75.3
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| ###
| 8.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|