End of day Prices (full format), 19200 Days for (MCC) MACARTHUR COAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.83 |
2011-Dec-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-24 Thu
| ###
| 16.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| ###
| 16.23
| ###
| 16.23
| 22,254
| ###
| ###
| ###
| ### |
2011-Nov-22 Tue
| 16.2
| 16.24
| ###
| 16.24
| 47,946
| 389,321
| 71.3
| 71.3
| ### |
2011-Nov-21 Mon
| ###
| 16.22
| ###
| 16.21
|
|
| 80.2
| 80.2
| 1.2 |
2011-Nov-18 Fri
| 16.21
| 16.24
| 16.2
| 16.2
| 20,849
| 338,170
| ###
| ###
| 1.2 |
2011-Nov-17 Thu
| 16.25
| 16.29
| 16.21
| 16.21
| 90,643
| 1,472,948
| ###
| ###
| 1.2 |
2011-Nov-16 Wed
| 16.23
| ###
| 16.21
| 16.26
|
|
| 81.0
| 81.0
| ### |
2011-Nov-15 Tue
| 16.24
| 16.24
| 16.22
| 16.24
| 300,689
| 4,880,182
| 72.4
| 72.4
| ### |
2011-Nov-14 Mon
| 16.22
| 16.24
| 16.22
| 16.24
| 918,887
| ###
| 77.1
| 77.1
| ### |
2011-Nov-11 Fri
| 16.23
| 16.23
| 16.21
| 16.22
|
|
| 22.6
| 22.6
| 1.2 |
2011-Nov-10 Thu
| 16.21
| 16.24
| 16.21
| 16.21
| 1,574,046
| ###
| 66.9
| 66.9
| 1.2 |
2011-Nov-09 Wed
| 16.2
| 16.23
| 16.2
| 16.21
| 2,879,281
| 46,687,541
| ###
| ###
| 1.2 |
2011-Nov-08 Tue
| ###
| 16.21
| ###
| 16.2
| 2,086,424
| ###
| 68.1
| 68.1
| 1.2 |
2011-Nov-07 Mon
| 16.2
| 16.2
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2011-Nov-04 Fri
| ###
| 16.2
| ###
| ###
| 896,982
| 7,265,554
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| 16.22
| ###
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2011-Nov-02 Wed
| 16.2
| 16.22
| ###
| ###
| 666,241
| ###
| ###
| ###
| 0.0 |
2011-Nov-01 Tue
| ###
| 16.22
| ###
| 16.2
|
|
| 75.0
| 75.0
| 1.2 |
2011-Oct-31 Mon
| 16.2
| 16.22
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2011-Oct-28 Fri
| 16.2
| 16.22
| 16.2
| 16.22
|
|
| ###
| ###
| 1.2 |
2011-Oct-27 Thu
| 16.2
| 16.22
| 16.2
| 16.22
|
|
| 60.3
| 60.3
| 1.2 |
2011-Oct-26 Wed
| 16.2
| 16.22
| 16.2
| 16.2
|
|
| 65.0
| 65.0
| 1.2 |
2011-Oct-25 Tue
| 16.2
| 16.21
| 16.2
| 16.21
| 6,149,855
| ###
| 80.2
| 80.2
| 1.2 |
2011-Oct-24 Mon
| 16.21
| 16.22
| 16.2
| 16.2
|
|
| ###
| ###
| 1.2 |
2011-Oct-21 Fri
| 16.21
| 16.23
| 16.2
| 16.22
| 15,542,581
| 252,022,950
| ###
| ###
| 1.2 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| ###
| ###
| ###
| ###
| 517,475
| 0
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| ###
| 16.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| ###
| ###
| 1,342,245
| 0
| 71.2
| 71.2
| 0.0 |
2011-Oct-13 Thu
| ###
| ###
| 15.88
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2011-Oct-12 Wed
| 15.87
| ###
| 15.87
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2011-Oct-11 Tue
| 15.86
| ###
| 15.84
| 15.86
| 605,146
| 4,792,756
| ###
| ###
| 1.1 |
2011-Oct-10 Mon
| 15.88
| 15.89
| 15.83
| 15.88
| 493,948
| ###
| 62.6
| 62.6
| 1.1 |
2011-Oct-07 Fri
| 15.88
| ###
| 15.85
| 15.86
| 1,531,572
| ###
| 21.5
| 21.5
| 1.1 |
2011-Oct-06 Thu
| 15.83
| ###
| 15.81
| 15.89
| 7,100,341
| ###
| 56.2
| 56.2
| ### |
2011-Oct-05 Wed
| 15.85
| 15.88
| 15.78
| 15.8
|
|
| ###
| ###
| 1.1 |
2011-Oct-04 Tue
| 15.83
| 15.89
| 15.8
| 15.84
|
|
| ###
| ###
| ### |
2011-Oct-03 Mon
| ###
| ###
| 15.82
| 15.85
| 594,558
| 4,702,953
| ###
| ###
| 1.1 |
2011-Sep-30 Fri
| ###
| ###
| 15.85
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2011-Sep-29 Thu
| ###
| ###
| 15.86
| 15.87
|
|
| ###
| ###
| ### |
2011-Sep-28 Wed
| ###
| ###
| 15.88
| ###
| 425,251
| ###
| 71.6
| 71.6
| 0.0 |
2011-Sep-27 Tue
| ###
| ###
| 15.85
| ###
| 1,028,286
| ###
| ###
| ###
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| 15.8
| ###
| 758,847
| ###
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| 15.88
| ###
| 15.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 47.6
| 47.6
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| 15.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| ###
| ###
| 981,640
| 0
| 35.4
| 35.4
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| 15.87
| ###
| 1,227,225
| ###
| 86.5
| 86.5
| 0.0 |
2011-Sep-13 Tue
| 15.88
| ###
| 15.87
| 15.89
|
|
| ###
| ###
| ### |
2011-Sep-12 Mon
| 15.87
| ###
| 15.85
| 15.87
| 1,377,288
| ###
| ###
| ###
| ### |
2011-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| 15.89
| ###
| 1,303,240
| 10,354,241
| 36.5
| 36.5
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| ###
| ###
| 1,366,580
| 0
| 61.1
| 61.1
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2011-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| ###
| ###
| 15.87
| ###
| 3,202,585
| ###
| 72.2
| 72.2
| 0.0 |
2011-Aug-31 Wed
| 15.87
| ###
| 15.84
| 15.89
| 4,008,841
| 31,750,020
| ###
| ###
| ### |
2011-Aug-30 Tue
| 15.85
| ###
| 15.84
| 15.86
| 9,820,570
| ###
| ###
| ###
| 1.1 |
2011-Aug-29 Mon
| ###
| 15.8
| ###
| 15.8
|
|
| ###
| ###
| 1.1 |
2011-Aug-26 Fri
| 15.75
| 15.84
| 15.74
| 15.8
|
|
| ###
| ###
| 1.1 |
2011-Aug-25 Thu
| 15.8
| 15.88
| 15.73
| 15.75
| 1,532,950
| 24,228,274
| ###
| ###
| 1.1 |
2011-Aug-24 Wed
| 15.7
| 15.82
| ###
| 15.8
| 4,640,078
| ###
| ###
| ###
| 1.1 |
2011-Aug-23 Tue
| ###
| ###
| 15.54
| ###
| 7,586,882
| 58,950,073
| 22.3
| 22.3
| 0.0 |
2011-Aug-22 Mon
| 15.55
| 15.74
| 15.55
| 15.74
| 1,477,682
| ###
| ###
| ###
| 1.1 |
2011-Aug-19 Fri
| 15.23
| 15.44
| 15.23
| ###
| 1,810,326
| 27,761,349
| ###
| ###
| 0.0 |
2011-Aug-18 Thu
| ###
| 15.5
| ###
| 15.5
| 3,447,740
| 26,719,985
| ###
| ###
| 1.1 |
2011-Aug-17 Wed
| ###
| ###
| ###
| ###
| 4,028,057
| 0
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| 15.25
| 15.41
| 15.2
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2011-Aug-15 Mon
| 15.2
| ###
| ###
| 15.25
| 1,410,552
| 0
| ###
| ###
| ### |
2011-Aug-12 Fri
| ###
| 15.24
| ###
| 15.24
|
|
| 71.4
| 71.4
| 1.1 |
2011-Aug-11 Thu
| ###
| ###
| 14.76
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2011-Aug-10 Wed
| ###
| 15.25
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2011-Aug-09 Tue
| 14.51
| ###
| ###
| 14.72
|
|
| ###
| ###
| ### |
2011-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| 15.45
| 15.5
| ###
| 15.21
|
|
| 42.3
| 42.3
| ### |
2011-Aug-04 Thu
| 15.77
| 15.81
| 15.75
| 15.78
| 4,073,320
| 64,276,989
| ###
| ###
| 1.1 |
2011-Aug-03 Wed
| 15.74
| 15.82
| ###
| 15.75
|
|
| 77.3
| 77.3
| 1.1 |
2011-Aug-02 Tue
| 15.83
| 15.87
| 15.81
| 15.86
| 5,559,774
| 88,066,820
| 75.7
| 75.7
| 1.1 |
2011-Aug-01 Mon
| 15.72
| ###
| 15.7
| 15.83
|
|
| 61.7
| 61.7
| ### |
2011-Jul-29 Fri
| 15.5
| 15.56
| 15.48
| 15.55
| 7,736,426
| ###
| ###
| ###
| ### |
2011-Jul-28 Thu
| 15.5
| 15.53
| 15.5
| 15.52
| 2,366,123
| ###
| 77.5
| 77.5
| 1.1 |
2011-Jul-27 Wed
| 15.49
| 15.52
| 15.48
| 15.5
|
|
| ###
| ###
| 1.1 |
2011-Jul-26 Tue
| 15.48
| 15.52
| 15.48
| 15.49
|
|
| ###
| ###
| ### |
2011-Jul-25 Mon
| 15.5
| 15.51
| 15.42
| 15.5
| 4,810,843
| 74,399,686
| ###
| ###
| 1.1 |
2011-Jul-22 Fri
| 15.5
| 15.53
| 15.5
| 15.5
|
|
| 59.6
| 59.6
| 1.1 |
2011-Jul-21 Thu
| 15.5
| 15.53
| 15.49
| 15.53
|
|
| ###
| ###
| ### |
2011-Jul-20 Wed
| 15.48
| 15.52
| 15.48
| 15.5
| 4,488,247
| 69,567,828
| 62.6
| 62.6
| 1.1 |
2011-Jul-19 Tue
| 15.46
| 15.5
| 15.45
| 15.47
|
|
| 65.6
| 65.6
| ### |
2011-Jul-18 Mon
| 15.43
| 15.51
| 15.42
| 15.48
|
|
| 73.0
| 73.0
| 1.1 |
2011-Jul-15 Fri
| ###
| 15.56
| ###
| 15.45
| 10,784,754
| 83,905,386
| ###
| ###
| ### |
2011-Jul-14 Thu
| 15.24
| 15.41
| 15.23
| ###
| 13,134,349
| 201,218,226
| 80.0
| 80.0
| 0.0 |
2011-Jul-13 Wed
| ###
| 15.23
| ###
| 15.22
| 27,887,642
| ###
| 70.1
| 70.1
| 1.1 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| 11.21
| 11.48
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2011-Jul-07 Thu
| ###
| 11.2
| ###
| ###
| 710,189
| 3,977,058
| 26.3
| 26.3
| 0.0 |
2011-Jul-06 Wed
| 11.2
| ###
| ###
| 11.24
|
|
| 68.6
| 68.6
| 0.8 |
2011-Jul-05 Tue
| 11.2
| ###
| ###
| ###
| 770,072
| 0
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| 11.2
| ###
| ###
| 11.24
|
|
| ###
| ###
| 0.8 |
2011-Jul-01 Fri
| ###
| ###
| 10.86
| ###
| 594,074
| 3,225,821
| 27.9
| 27.9
| 0.0 |
2011-Jun-30 Thu
| 10.89
| ###
| 10.71
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| 10.27
| 10.73
| 10.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| 10.45
| ###
| 10.22
|
|
| 26.2
| 26.2
| 0.7 |
2011-Jun-27 Mon
| 10.45
| 10.46
| 10.2
| 10.27
| 756,558
| 7,815,244
| ###
| ###
| ### |
2011-Jun-24 Fri
| 10.59
| ###
| 10.49
| 10.55
|
|
| ###
| ###
| ### |
2011-Jun-23 Thu
| 10.5
| ###
| 10.45
| ###
| 633,228
| ###
| 81.3
| 81.3
| 0.0 |
2011-Jun-22 Wed
| 10.77
| 10.77
| 10.57
| 10.59
| 1,175,573
| ###
| 18.0
| 18.0
| ### |
2011-Jun-21 Tue
| ###
| 10.72
| 10.44
| 10.56
| 658,170
| ###
| 30.4
| 30.4
| 0.8 |
2011-Jun-20 Mon
| 10.76
| 10.86
| 10.52
| 10.56
| 737,570
| 7,884,623
| ###
| ###
| 0.8 |
2011-Jun-17 Fri
| ###
| 10.77
| 10.52
| 10.75
| 1,921,450
| ###
| 79.9
| 79.9
| 0.8 |
2011-Jun-16 Thu
| ###
| ###
| 10.5
| 10.56
| 2,068,672
| 10,860,528
| ###
| ###
| 0.8 |
2011-Jun-15 Wed
| ###
| 11.2
| 10.89
| ###
| 1,067,270
| ###
| 28.8
| 28.8
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| 10.88
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2011-Jun-10 Fri
| ###
| 11.22
| ###
| 11.22
|
|
| 87.7
| 87.7
| ### |
2011-Jun-09 Thu
| 10.89
| ###
| 10.85
| ###
| 766,940
| 4,160,649
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| 10.88
| ###
| 1,324,471
| 7,205,122
| ###
| ###
| 0.0 |
2011-Jun-07 Tue
| ###
| 11.22
| 10.89
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2011-Jun-03 Fri
| 11.44
| 11.53
| 11.2
| 11.25
|
|
| ###
| ###
| ### |
2011-Jun-02 Thu
| 11.49
| ###
| ###
| 11.44
|
|
| ###
| ###
| 0.8 |
2011-Jun-01 Wed
| ###
| ###
| 11.8
| 11.89
| 1,046,059
| 6,171,748
| ###
| ###
| ### |
2011-May-31 Tue
| ###
| ###
| ###
| ###
| 2,299,671
| 0
| ###
| ###
| 0.0 |
2011-May-30 Mon
| ###
| ###
| 11.54
| 11.57
|
|
| 30.5
| 30.5
| ### |
2011-May-27 Fri
| ###
| 11.73
| 11.5
| ###
| 1,122,323
| 13,035,781
| 66.6
| 66.6
| 0.0 |
2011-May-26 Thu
| 11.55
| ###
| 11.4
| 11.5
| 1,517,526
| ###
| 22.9
| 22.9
| ### |
2011-May-25 Wed
| 11.48
| ###
| ###
| 11.48
| 1,116,653
| 0
| 82.4
| 82.4
| 0.8 |
2011-May-24 Tue
| ###
| 11.72
| 11.46
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2011-May-23 Mon
| 11.81
| 11.86
| 11.75
| 11.83
|
|
| 83.1
| 83.1
| 0.8 |
2011-May-20 Fri
| ###
| ###
| 11.86
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2011-May-19 Thu
| 12.24
| 12.24
| ###
| ###
| 1,267,946
| 7,759,829
| ###
| ###
| 0.0 |
2011-May-18 Wed
| 11.59
| ###
| 11.43
| ###
| 1,327,575
| ###
| 86.1
| 86.1
| 0.0 |
2011-May-17 Tue
| ###
| 11.56
| ###
| 11.49
| 1,858,148
| ###
| 82.6
| 82.6
| ### |
2011-May-16 Mon
| ###
| 11.76
| ###
| 11.43
| 2,029,122
| ###
| 91.0
| 91.0
| ### |
2011-May-13 Fri
| ###
| ###
| ###
| 11.42
| 2,581,571
| 0
| 20.5
| 20.5
| 0.8 |
2011-May-12 Thu
| 11.56
| ###
| 11.42
| 11.5
| 1,470,848
| 8,398,542
| 34.8
| 34.8
| ### |
2011-May-11 Wed
| 11.23
| ###
| 11.23
| 11.86
|
|
| 94.5
| 94.5
| 0.8 |
2011-May-10 Tue
| ###
| 11.29
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2011-May-09 Mon
| ###
| 11.23
| 10.87
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2011-May-06 Fri
| 10.8
| 10.88
| ###
| 10.83
|
|
| 64.8
| 64.8
| ### |
2011-May-05 Thu
| 10.75
| ###
| ###
| ###
| 1,676,642
| 0
| 75.1
| 75.1
| 0.0 |
2011-May-04 Wed
| ###
| ###
| 10.74
| 10.82
|
|
| ###
| ###
| 0.8 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
| 1,078,953
| 0
| 28.8
| 28.8
| 0.0 |
2011-May-02 Mon
| 11.52
| 11.59
| ###
| 11.4
| 2,354,076
| 13,641,870
| 39.1
| 39.1
| 0.8 |
2011-Apr-29 Fri
| ###
| ###
| 11.54
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2011-Apr-28 Thu
| ###
| ###
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| 12.23
| 12.25
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| 12.25
| 12.28
| ###
| ###
| 1,485,443
| 9,120,620
| ###
| ###
| 0.0 |
2011-Apr-20 Wed
| 11.85
| ###
| 11.78
| 11.87
|
|
| ###
| ###
| 0.8 |
2011-Apr-19 Tue
| 11.85
| 11.85
| 11.57
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
| 680,371
| 0
| 23.5
| 23.5
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| 11.81
| ###
| 1,957,528
| ###
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| 11.57
| 11.71
| 11.5
| ###
| 1,141,756
| 13,250,078
| 76.4
| 76.4
| 0.0 |
2011-Apr-13 Wed
| ###
| 11.86
| 11.55
| 11.7
| 1,142,580
| ###
| 72.4
| 72.4
| 0.8 |
2011-Apr-12 Tue
| ###
| ###
| 11.72
| 11.85
|
|
| 26.4
| 26.4
| ### |
2011-Apr-11 Mon
| ###
| ###
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2011-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| 12.46
| 12.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| ###
| ###
| ###
| ###
| 1,831,247
| 0
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| 11.53
| ###
| 2,132,278
| 12,292,582
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| 11.44
| 11.44
| 1,028,643
| ###
| 20.2
| 20.2
| 0.8 |
2011-Mar-31 Thu
| 11.72
| 11.75
| 11.56
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2011-Mar-30 Wed
| ###
| 11.79
| 11.56
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| 11.8
| 11.8
| 11.4
| 11.55
|
|
| ###
| ###
| 0.8 |
2011-Mar-28 Mon
| ###
| ###
| 11.7
| 11.78
| 552,844
| ###
| 30.3
| 30.3
| ### |
2011-Mar-25 Fri
| 11.85
| ###
| 11.73
| 11.85
| 2,121,189
| 12,440,773
| ###
| ###
| ### |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| ###
| 11.23
| 1,385,625
| 0
| ###
| ###
| 0.8 |
2011-Mar-22 Tue
| ###
| 11.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-21 Mon
| ###
| 11.8
| ###
| ###
| 1,851,073
| ###
| 13.7
| 13.7
| 0.0 |
2011-Mar-18 Fri
| 11.45
| 11.78
| ###
| 11.48
|
|
| ###
| ###
| 0.8 |
2011-Mar-17 Thu
| 10.83
| ###
| 10.5
| ###
| 3,168,651
| ###
| 81.4
| 81.4
| 0.0 |
2011-Mar-16 Wed
| 10.51
| ###
| 10.51
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| 10.82
| 10.83
| ###
| ###
| 3,510,241
| 19,007,955
| ###
| ###
| 0.0 |
2011-Mar-11 Fri
| 10.85
| ###
| ###
| 10.82
| 2,034,445
| 0
| 36.8
| 36.8
| 0.8 |
2011-Mar-10 Thu
| ###
| 11.71
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2011-Mar-09 Wed
| 11.85
| 11.88
| 11.53
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-08 Tue
| 11.72
| ###
| 11.72
| 11.78
| 1,076,842
| ###
| 71.6
| 71.6
| ### |
2011-Mar-07 Mon
| ###
| ###
| 11.72
| 11.74
| 1,221,584
| 7,158,482
| ###
| ###
| 0.8 |
2011-Mar-04 Fri
| 12.2
| 12.29
| ###
| ###
| 1,145,883
| 7,041,451
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| ###
| ###
| ###
| ###
| 1,669,359
| 0
| ###
| ###
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| 11.82
| 11.89
|
|
| 30.6
| 30.6
| ### |
2011-Mar-01 Tue
| 11.8
| ###
| 11.8
| ###
| 6,634,146
| ###
| 81.7
| 81.7
| 0.0 |
2011-Feb-28 Mon
| 11.82
| ###
| ###
| 11.81
|
|
| ###
| ###
| ### |
2011-Feb-25 Fri
| 11.75
| ###
| ###
| 11.8
| 1,097,482
| 0
| 63.7
| 63.7
| 0.8 |
2011-Feb-24 Thu
| ###
| ###
| 11.75
| 11.79
| 1,602,924
| 9,417,178
| 21.8
| 21.8
| 0.8 |
2011-Feb-23 Wed
| ###
| 12.26
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-22 Tue
| 12.27
| 12.29
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2011-Feb-21 Mon
| ###
| 12.47
| 12.25
| ###
| 1,219,574
| ###
| 40.4
| 40.4
| 0.0 |
2011-Feb-18 Fri
| 12.45
| 12.46
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2011-Feb-17 Thu
| 12.56
| ###
| 12.47
| 12.52
|
|
| 34.3
| 34.3
| 0.9 |
2011-Feb-16 Wed
| ###
| ###
| 12.56
| 12.57
| 621,640
| ###
| 31.1
| 31.1
| 0.9 |
2011-Feb-15 Tue
| 12.52
| ###
| 12.5
| 12.56
| 605,225
| 3,782,656
| 71.1
| 71.1
| 0.9 |
2011-Feb-14 Mon
| 12.4
| ###
| 12.4
| 12.58
| 1,102,183
| ###
| ###
| ###
| 0.9 |
2011-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| ###
| 12.75
| ###
| 12.71
| 511,884
| ###
| 76.3
| 76.3
| 0.9 |
2011-Feb-09 Wed
| 12.75
| 12.79
| 12.54
| 12.71
|
|
| ###
| ###
| 0.9 |
2011-Feb-08 Tue
| 12.72
| 12.87
| ###
| 12.73
| 501,750
| ###
| ###
| ###
| ### |
2011-Feb-07 Mon
| ###
| ###
| ###
| 12.7
| 1,396,675
| 0
| ###
| ###
| 0.9 |
2011-Feb-04 Fri
| 12.81
| ###
| 12.75
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| 12.56
| 12.85
| 864,557
| ###
| 80.3
| 80.3
| 0.9 |
2011-Feb-02 Wed
| 12.51
| 12.75
| 12.41
| ###
| 1,505,487
| 18,939,026
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| 12.5
| 12.57
| 12.45
| 12.48
| 1,652,752
| 20,675,927
| 31.4
| 31.4
| ### |
2011-Jan-31 Mon
| 12.51
| 12.59
| ###
| 12.48
|
|
| ###
| ###
| ### |
2011-Jan-28 Fri
| 13.27
| 13.29
| ###
| 12.8
|
|
| 19.6
| 19.6
| 0.9 |
2011-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| 12.88
| ###
| 783,577
| ###
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| 13.2
| 13.24
| 12.84
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2011-Jan-21 Fri
| 13.52
| ###
| ###
| 13.2
|
|
| 22.6
| 22.6
| 0.9 |
2011-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| ###
| ###
| 13.45
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| 13.41
| ###
| 13.26
| ###
| 939,575
| 6,229,382
| ###
| ###
| 0.0 |
2011-Jan-17 Mon
| 13.73
| 13.73
| 13.41
| 13.5
|
|
| ###
| ###
| 1.0 |
2011-Jan-14 Fri
| 13.7
| 13.72
| ###
| 13.71
| 980,678
| 6,727,451
| ###
| ###
| ### |
2011-Jan-13 Thu
| ###
| ###
| 13.58
| ###
| 1,682,057
| ###
| ###
| ###
| 0.0 |
2011-Jan-12 Wed
| 13.55
| 13.59
| 13.42
| 13.55
| 2,013,952
| 27,198,421
| ###
| ###
| 1.0 |
2011-Jan-11 Tue
| 13.48
| 13.56
| 13.29
| 13.55
| 1,550,781
| ###
| ###
| ###
| 1.0 |
2011-Jan-10 Mon
| ###
| 13.7
| ###
| ###
| 1,133,254
| 7,762,789
| 90.2
| 90.2
| 0.0 |
2011-Jan-07 Fri
| ###
| 13.25
| ###
| 13.22
| 1,224,252
| ###
| 74.3
| 74.3
| 0.9 |
2011-Jan-06 Thu
| ###
| 13.28
| ###
| 13.28
| 2,050,473
| 13,615,140
| ###
| ###
| 0.9 |
2011-Jan-05 Wed
| 12.76
| 12.86
| 12.54
| ###
| 1,550,353
| 19,689,483
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| 12.7
| 12.87
| ###
| 12.87
|
|
| 74.1
| 74.1
| ### |
2010-Dec-31 Fri
| 12.8
| ###
| 12.75
| 12.8
|
|
| 72.3
| 72.3
| 0.9 |
2010-Dec-30 Thu
| 12.72
| 12.84
| 12.72
| 12.82
|
|
| 72.5
| 72.5
| 0.9 |
2010-Dec-29 Wed
| 12.82
| 12.82
| ###
| 12.75
| 465,377
| ###
| 24.9
| 24.9
| ### |
2010-Dec-24 Fri
| 12.87
| 12.87
| ###
| 12.84
|
|
| 33.9
| 33.9
| 0.9 |
2010-Dec-23 Thu
| 12.84
| ###
| 12.73
| 12.81
| 589,977
| ###
| 29.8
| 29.8
| ### |
2010-Dec-22 Wed
| ###
| ###
| 12.74
| ###
| 776,820
| 4,948,343
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| ###
| ###
| ###
| 12.89
| 648,044
| 0
| 81.6
| 81.6
| ### |
2010-Dec-20 Mon
| 12.46
| 12.7
| 12.45
| 12.5
| 481,824
| ###
| ###
| ###
| 0.9 |
2010-Dec-17 Fri
| 12.5
| 12.5
| ###
| 12.42
| 903,172
| 5,644,825
| 28.4
| 28.4
| 0.9 |
2010-Dec-16 Thu
| 12.45
| 12.52
| ###
| 12.45
| 1,460,387
| 9,142,022
| 62.3
| 62.3
| ### |
2010-Dec-15 Wed
| 12.76
| ###
| 12.57
| 12.59
| 880,789
| 5,535,758
| 22.5
| 22.5
| ### |
2010-Dec-14 Tue
| ###
| ###
| 12.77
| 12.84
|
|
| ###
| ###
| 0.9 |
2010-Dec-13 Mon
| ###
| ###
| 12.82
| 12.87
| 1,093,672
| ###
| 33.4
| 33.4
| ### |
2010-Dec-10 Fri
| ###
| ###
| 12.77
| ###
| 1,392,327
| ###
| 31.7
| 31.7
| 0.0 |
2010-Dec-09 Thu
| 12.86
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-08 Wed
| 12.79
| ###
| 12.78
| 12.85
| 1,511,171
| 9,656,382
| 75.4
| 75.4
| 0.9 |
2010-Dec-07 Tue
| 12.73
| 12.81
| 12.57
| 12.76
|
|
| ###
| ###
| ### |
2010-Dec-06 Mon
| ###
| ###
| ###
| 12.53
| 2,240,026
| 0
| ###
| ###
| ### |
2010-Dec-03 Fri
| ###
| 12.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| 12.25
| ###
| 12.2
| ###
| 2,371,185
| 14,464,228
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| 11.8
| 12.22
| 11.8
| 12.2
|
|
| ###
| ###
| ### |
2010-Nov-30 Tue
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-29 Mon
| 12.2
| 12.21
| ###
| ###
| 673,325
| 4,110,649
| 30.2
| 30.2
| 0.0 |
2010-Nov-26 Fri
| ###
| ###
| ###
| ###
| 664,450
| 0
| ###
| ###
| 0.0 |
2010-Nov-25 Thu
| ###
| 12.29
| ###
| 12.24
| 1,285,379
| 7,898,653
| ###
| ###
| 0.9 |
2010-Nov-24 Wed
| 11.7
| ###
| ###
| ###
| 1,503,942
| 0
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| 12.24
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2010-Nov-22 Mon
| ###
| 12.45
| 12.23
| ###
| 1,243,573
| ###
| 72.4
| 72.4
| 0.0 |
2010-Nov-19 Fri
| ###
| ###
| ###
| 12.24
| 1,655,753
| 0
| 79.0
| 79.0
| 0.9 |
2010-Nov-18 Thu
| 11.59
| ###
| 11.51
| ###
| 2,010,452
| 11,570,151
| ###
| ###
| 0.0 |
2010-Nov-17 Wed
| 11.45
| 11.72
| ###
| 11.41
| 2,615,152
| ###
| 37.2
| 37.2
| ### |
2010-Nov-16 Tue
| ###
| ###
| ###
| 11.4
| 1,630,859
| 0
| ###
| ###
| 0.8 |
2010-Nov-15 Mon
| 11.72
| ###
| ###
| 11.74
|
|
| ###
| ###
| 0.8 |
2010-Nov-12 Fri
| ###
| ###
| 11.72
| 11.75
| 1,422,357
| ###
| 24.5
| 24.5
| ### |
2010-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-10 Wed
| 12.4
| 12.45
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2010-Nov-09 Tue
| 12.55
| ###
| 12.27
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2010-Nov-08 Mon
| 12.5
| 12.71
| 12.45
| 12.55
|
|
| ###
| ###
| ### |
2010-Nov-05 Fri
| ###
| 12.45
| 12.26
| 12.41
| 1,687,848
| ###
| 71.9
| 71.9
| ### |
2010-Nov-04 Thu
| 12.25
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2010-Nov-03 Wed
| 12.21
| ###
| 12.2
| 12.24
|
|
| 68.1
| 68.1
| 0.9 |
2010-Nov-02 Tue
| 12.4
| 12.43
| ###
| 12.22
|
|
| 19.6
| 19.6
| 0.9 |
2010-Nov-01 Mon
| ###
| 12.42
| ###
| ###
| 889,956
| 5,526,626
| ###
| ###
| 0.0 |
2010-Oct-29 Fri
| 12.27
| ###
| ###
| ###
| 1,291,772
| 0
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| 12.4
| ###
| ###
| 1,788,259
| ###
| 71.0
| 71.0
| 0.0 |
2010-Oct-27 Wed
| 12.58
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2010-Oct-26 Tue
| 12.85
| 12.85
| 12.57
| 12.57
|
|
| ###
| ###
| 0.9 |
2010-Oct-25 Mon
| ###
| ###
| 12.83
| 12.85
| 2,573,042
| ###
| ###
| ###
| 0.9 |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
| 931,847
| 0
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2010-Oct-20 Wed
| 12.76
| ###
| 12.7
| ###
| 1,938,826
| 12,311,545
| 90.5
| 90.5
| 0.0 |
2010-Oct-19 Tue
| 13.23
| ###
| 13.22
| 13.22
|
|
| 36.8
| 36.8
| 0.9 |
2010-Oct-18 Mon
| 13.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| ###
| 13.28
| 12.89
| 13.26
|
|
| 79.1
| 79.1
| 0.9 |
2010-Oct-14 Thu
| ###
| ###
| 12.87
| ###
| 1,560,486
| 10,041,727
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| ###
| 12.56
|
|
| 19.0
| 19.0
| 0.9 |
2010-Oct-11 Mon
| 13.2
| 13.23
| 12.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-08 Fri
| ###
| 13.43
| 12.83
| ###
| 3,104,586
| ###
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| 12.53
| ###
| 12.47
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2010-Oct-06 Wed
| ###
| 12.54
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2010-Oct-05 Tue
| ###
| ###
| 11.72
| ###
| 1,029,440
| ###
| 33.5
| 33.5
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| 11.82
| ###
| 639,545
| ###
| 77.1
| 77.1
| 0.0 |
2010-Oct-01 Fri
| 11.82
| 11.88
| 11.58
| 11.83
|
|
| 74.0
| 74.0
| 0.8 |
2010-Sep-30 Thu
| 11.76
| 11.83
| 11.55
| 11.73
|
|
| 40.5
| 40.5
| 0.8 |
2010-Sep-29 Wed
| 11.76
| ###
| 11.76
| 11.84
|
|
| 77.6
| 77.6
| 0.8 |
2010-Sep-28 Tue
| ###
| ###
| 11.75
| 11.79
| 1,141,182
| 6,704,444
| ###
| ###
| 0.8 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| 11.7
| 11.86
| ###
| 11.86
| 1,410,420
| ###
| ###
| ###
| 0.8 |
2010-Sep-23 Thu
| 11.72
| 11.73
| ###
| 11.7
|
|
| 31.2
| 31.2
| 0.8 |
2010-Sep-22 Wed
| 11.79
| 11.79
| ###
| 11.7
| 960,321
| ###
| ###
| ###
| 0.8 |
2010-Sep-21 Tue
| ###
| ###
| 11.54
| 11.75
|
|
| 26.5
| 26.5
| ### |
2010-Sep-20 Mon
| 11.83
| 11.83
| 11.59
| 11.77
| 1,166,785
| 13,663,052
| 28.2
| 28.2
| ### |
2010-Sep-17 Fri
| ###
| ###
| 11.73
| ###
| 2,544,252
| ###
| 64.0
| 64.0
| 0.0 |
2010-Sep-16 Thu
| 12.25
| 12.25
| 11.82
| 11.82
|
|
| ###
| ###
| 0.8 |
2010-Sep-15 Wed
| 12.2
| 12.25
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2010-Sep-14 Tue
| 11.4
| ###
| 11.4
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2010-Sep-13 Mon
| ###
| 11.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
| 1,409,772
| 0
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| 11.29
| 11.43
| ###
| 11.24
| 1,762,250
| 10,071,258
| ###
| ###
| 0.8 |
2010-Sep-07 Tue
| 11.73
| 11.76
| 11.47
| 11.47
| 1,766,187
| ###
| 16.8
| 16.8
| ### |
2010-Sep-06 Mon
| 11.79
| 11.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-03 Fri
| 11.8
| 11.82
| 11.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-02 Thu
| 11.8
| 11.86
| ###
| 11.71
|
|
| ###
| ###
| ### |
2010-Sep-01 Wed
| ###
| ###
| 11.28
| 11.54
|
|
| ###
| ###
| 0.8 |
2010-Aug-31 Tue
| 11.24
| 11.4
| ###
| 11.28
|
|
| 73.4
| 73.4
| 0.8 |
2010-Aug-30 Mon
| ###
| ###
| ###
| 11.28
| 1,463,275
| 0
| ###
| ###
| 0.8 |
2010-Aug-27 Fri
| 11.2
| 11.29
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2010-Aug-26 Thu
| 11.45
| 11.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-25 Wed
| 11.5
| 11.57
| ###
| 11.25
| 8,721,629
| 50,454,623
| 20.6
| 20.6
| ### |
2010-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2010-Aug-23 Mon
| 12.27
| 12.48
| 12.26
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2010-Aug-20 Fri
| 12.8
| 12.8
| ###
| 12.44
|
|
| 12.9
| 12.9
| 0.9 |
2010-Aug-19 Thu
| ###
| ###
| 12.82
| 12.89
| 965,259
| ###
| ###
| ###
| ### |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
| 1,207,554
| 0
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| 12.55
| 12.72
| 12.5
| ###
| 1,089,752
| 13,741,772
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| 12.5
| ###
| ###
| 12.55
| 681,473
| 0
| ###
| ###
| ### |
2010-Aug-13 Fri
| 12.41
| 12.74
| 12.41
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| 12.5
| ###
| 12.28
| 12.44
| 978,243
| ###
| ###
| ###
| 0.9 |
2010-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2010-Aug-10 Tue
| 13.28
| 13.29
| 12.82
| 12.82
|
|
| ###
| ###
| 0.9 |
2010-Aug-09 Mon
| 13.46
| ###
| 13.22
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2010-Aug-06 Fri
| ###
| 13.52
| ###
| 13.5
| 1,896,922
| ###
| ###
| ###
| 1.0 |
2010-Aug-05 Thu
| ###
| 13.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-04 Wed
| ###
| ###
| ###
| 12.76
| 1,973,027
| 0
| 12.7
| 12.7
| ### |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2010-Aug-02 Mon
| 12.55
| 12.79
| 12.55
| 12.74
|
|
| 77.5
| 77.5
| ### |
2010-Jul-30 Fri
| 12.52
| ###
| 12.4
| 12.5
|
|
| ###
| ###
| 0.9 |
2010-Jul-29 Thu
| ###
| ###
| ###
| ###
| 774,486
| 0
| ###
| ###
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| 12.84
| ###
| 1,084,780
| 6,964,287
| 27.0
| 27.0
| 0.0 |
2010-Jul-27 Tue
| 13.42
| 13.42
| ###
| ###
| 1,632,856
| ###
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| ###
| 13.45
| ###
| 13.42
| 1,200,954
| ###
| ###
| ###
| 1.0 |
2010-Jul-23 Fri
| ###
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| 12.55
| 12.76
| 778,886
| ###
| 80.5
| 80.5
| ### |
2010-Jul-21 Wed
| ###
| 12.82
| 12.45
| 12.75
|
|
| 80.5
| 80.5
| ### |
2010-Jul-20 Tue
| ###
| 12.29
| ###
| 12.2
| 1,455,446
| ###
| ###
| ###
| ### |
2010-Jul-19 Mon
| 12.42
| 12.43
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2010-Jul-16 Fri
| 12.74
| 12.74
| 12.48
| 12.58
|
|
| ###
| ###
| 0.9 |
2010-Jul-15 Thu
| 12.86
| ###
| 12.58
| ###
| 1,062,326
| ###
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| 12.85
| 12.88
| 1,034,225
| ###
| ###
| ###
| ### |
2010-Jul-13 Tue
| 13.4
| 13.44
| 12.81
| 12.81
|
|
| 6.8
| 6.8
| ### |
2010-Jul-12 Mon
| 13.4
| ###
| 13.23
| 13.4
| 1,762,826
| ###
| ###
| ###
| 1.0 |
2010-Jul-09 Fri
| ###
| 13.5
| ###
| ###
| 1,747,646
| ###
| 79.5
| 79.5
| 0.0 |
2010-Jul-08 Thu
| 12.85
| ###
| 12.8
| ###
| 2,282,985
| ###
| 85.8
| 85.8
| 0.0 |
2010-Jul-07 Wed
| 12.85
| 12.85
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2010-Jul-06 Tue
| 12.79
| ###
| 12.7
| 12.84
|
|
| 63.4
| 63.4
| 0.9 |
2010-Jul-05 Mon
| 12.43
| 12.78
| ###
| 12.75
| 1,728,186
| ###
| 87.4
| 87.4
| ### |
2010-Jul-02 Fri
| 12.4
| 12.48
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| 11.76
| 12.2
| 11.71
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| ###
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| 12.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| 12.26
| ###
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| ###
| ###
| 12.25
| 12.25
|
|
| ###
| ###
| 0.9 |
2010-Jun-21 Mon
| 12.55
| 12.76
| 12.46
| 12.76
| 743,627
| ###
| 78.7
| 78.7
| ### |
2010-Jun-18 Fri
| 12.2
| 12.5
| 12.2
| 12.5
| 1,237,322
| 15,280,926
| 81.6
| 81.6
| 0.9 |
2010-Jun-17 Thu
| 12.5
| 12.71
| ###
| 12.2
|
|
| ###
| ###
| ### |
2010-Jun-16 Wed
| ###
| 12.56
| ###
| 12.5
| 2,830,280
| 17,774,158
| ###
| ###
| 0.9 |
2010-Jun-15 Tue
| 11.75
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2010-Jun-11 Fri
| 11.75
| ###
| 11.55
| ###
| 793,874
| 4,584,622
| ###
| ###
| 0.0 |
2010-Jun-10 Thu
| 11.26
| ###
| 11.26
| 11.59
| 1,770,525
| 9,968,055
| 87.2
| 87.2
| 0.8 |
2010-Jun-09 Wed
| ###
| 11.48
| ###
| ###
| 1,088,523
| 6,248,122
| 21.8
| 21.8
| 0.0 |
2010-Jun-08 Tue
| 11.25
| 11.45
| 11.25
| 11.29
|
|
| 64.4
| 64.4
| ### |
2010-Jun-07 Mon
| 11.22
| ###
| ###
| 11.28
|
|
| ###
| ###
| 0.8 |
2010-Jun-04 Fri
| ###
| ###
| 11.71
| 11.84
|
|
| ###
| ###
| 0.8 |
2010-Jun-03 Thu
| 11.74
| ###
| 11.71
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| 11.4
|
|
| 80.2
| 80.2
| 0.8 |
2010-Jun-01 Tue
| 11.79
| 11.81
| 11.54
| ###
| 1,151,053
| 13,438,543
| 26.3
| 26.3
| 0.0 |
2010-May-31 Mon
| ###
| 11.89
| ###
| 11.89
| 3,722,955
| ###
| ###
| ###
| ### |
2010-May-28 Fri
| 11.45
| 11.5
| 11.22
| 11.48
| 3,111,472
| 35,346,321
| ###
| ###
| 0.8 |
2010-May-27 Thu
| 10.8
| ###
| 10.59
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2010-May-26 Wed
| 10.85
| ###
| 10.41
| ###
| 11,242,651
| ###
| ###
| ###
| 0.0 |
2010-May-25 Tue
| 10.45
| ###
| ###
| ###
|
|
| 52.1
| 52.1
| 0.0 |
2010-May-24 Mon
| 10.7
| 10.8
| ###
| 10.75
|
|
| 63.7
| 63.7
| 0.8 |
2010-May-21 Fri
| 9.56
| 10.75
| 9.5
| ###
| 8,788,550
| ###
| 95.6
| 95.6
| 0.0 |
2010-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-19 Wed
| 11.2
| ###
| 10.46
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2010-May-18 Tue
| ###
| ###
| 11.23
| 11.25
|
|
| 0.6
| 0.6
| ### |
2010-May-17 Mon
| ###
| 13.42
| 13.21
| ###
| 1,913,953
| 25,484,284
| ###
| ###
| 0.0 |
2010-May-14 Fri
| ###
| 13.54
| 13.29
| 13.5
|
|
| ###
| ###
| 1.0 |
2010-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2010-May-12 Wed
| ###
| 13.44
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2010-May-11 Tue
| 13.49
| 13.49
| ###
| ###
| 2,884,242
| ###
| ###
| ###
| 0.0 |
2010-May-10 Mon
| ###
| ###
| ###
| ###
| 4,032,753
| 0
| 5.6
| 5.6
| 0.0 |
2010-May-07 Fri
| 13.5
| ###
| ###
| ###
| 3,423,352
| 0
| ###
| ###
| 0.0 |
2010-May-06 Thu
| ###
| 14.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-05 Wed
| ###
| ###
| 12.55
| ###
| 8,460,284
| 53,088,282
| ###
| ###
| 0.0 |
2010-May-04 Tue
| ###
| 14.27
| 13.46
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-03 Mon
| 14.83
| 14.83
| 13.86
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2010-Apr-30 Fri
| 15.79
| 15.81
| 15.25
| 15.47
| 2,449,327
| 38,038,048
| 23.5
| 23.5
| ### |
2010-Apr-29 Thu
| 15.85
| ###
| ###
| 15.73
|
|
| ###
| ###
| ### |
2010-Apr-28 Wed
| ###
| ###
| 15.84
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| 16.2
| 16.24
| ###
| ###
| 1,448,470
| 11,761,576
| 31.6
| 31.6
| 0.0 |
2010-Apr-23 Fri
| 16.22
| 16.25
| ###
| ###
| 3,050,255
| 24,783,321
| 31.9
| 31.9
| 0.0 |
2010-Apr-22 Thu
| ###
| 16.4
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| 16.42
| 16.45
| 3,080,453
| ###
| 23.8
| 23.8
| 1.2 |
2010-Apr-20 Tue
| 16.52
| 16.7
| 16.52
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-19 Mon
| 16.5
| ###
| 16.4
| 16.54
|
|
| ###
| ###
| ### |
2010-Apr-16 Fri
| ###
| 16.71
| ###
| 16.54
| 14,456,584
| 120,784,759
| ###
| ###
| ### |
2010-Apr-15 Thu
| 15.75
| 15.77
| 15.28
| 15.28
|
|
| 14.4
| 14.4
| ### |
2010-Apr-14 Wed
| ###
| ###
| 15.5
| 15.5
| 3,038,274
| 23,546,623
| ###
| ###
| 1.1 |
2010-Apr-13 Tue
| ###
| ###
| 15.71
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-12 Mon
| 16.55
| ###
| ###
| 16.52
| 8,985,155
| 0
| 33.0
| 33.0
| ### |
2010-Apr-09 Fri
| 15.5
| ###
| 15.28
| 15.55
|
|
| 67.4
| 67.4
| ### |
2010-Apr-08 Thu
| ###
| 14.51
| 14.29
| ###
| 4,637,580
| 66,781,151
| ###
| ###
| 0.0 |
2010-Apr-07 Wed
| ###
| 14.78
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2010-Apr-06 Tue
| 14.75
| ###
| 14.7
| ###
| 2,448,456
| 17,996,151
| 84.0
| 84.0
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| ###
| 14.87
|
|
| 91.8
| 91.8
| 1.1 |
2010-Mar-31 Wed
| ###
| 14.5
| 13.5
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2010-Mar-30 Tue
| ###
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| 11.79
| ###
| 11.7
| ###
| 1,135,883
| ###
| 85.2
| 85.2
| 0.0 |
2010-Mar-26 Fri
| 11.7
| 11.83
| 11.51
| 11.7
|
|
| ###
| ###
| 0.8 |
2010-Mar-25 Thu
| ###
| 12.2
| 11.85
| 11.86
|
|
| ###
| ###
| 0.8 |
2010-Mar-24 Wed
| 12.2
| 12.42
| ###
| ###
| 707,476
| 4,393,425
| 33.0
| 33.0
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| 11.88
| ###
| 1,744,656
| 10,363,256
| ###
| ###
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| 11.79
| 11.85
|
|
| 15.6
| 15.6
| ### |
2010-Mar-19 Fri
| 12.25
| 12.52
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2010-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2010-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| 11.86
| ###
| ###
| 11.89
| 1,364,679
| 0
| ###
| ###
| ### |
2010-Mar-15 Mon
| ###
| ###
| 11.81
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| 11.77
| 11.86
|
|
| 22.8
| 22.8
| 0.8 |
2010-Mar-11 Thu
| ###
| ###
| 11.8
| 11.89
| 2,449,327
| 14,451,029
| ###
| ###
| ### |
2010-Mar-10 Wed
| ###
| 11.79
| 11.53
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2010-Mar-09 Tue
| ###
| ###
| ###
| 11.87
| 2,051,385
| 0
| 23.4
| 23.4
| 0.8 |
2010-Mar-08 Mon
| ###
| ###
| 11.81
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2010-Mar-05 Fri
| 11.4
| 11.71
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2010-Mar-04 Thu
| 11.42
| 11.44
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2010-Mar-03 Wed
| 10.89
| ###
| 10.82
| ###
| 2,330,154
| ###
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| 10.83
| 10.83
| ###
| 10.77
|
|
| ###
| ###
| ### |
2010-Mar-01 Mon
| ###
| 10.71
| ###
| 10.54
| 973,521
| ###
| ###
| ###
| 0.8 |
2010-Feb-26 Fri
| ###
| 10.48
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2010-Feb-25 Thu
| 10.46
| 10.55
| ###
| ###
| 1,226,722
| 6,470,958
| 16.6
| 16.6
| 0.0 |
2010-Feb-24 Wed
| ###
| 10.41
| ###
| ###
| 2,214,271
| 11,525,280
| 82.4
| 82.4
| 0.0 |
2010-Feb-23 Tue
| 10.7
| 10.76
| ###
| 10.4
| 1,656,145
| ###
| ###
| ###
| 0.7 |
2010-Feb-22 Mon
| 10.88
| ###
| 10.75
| 10.79
|
|
| 26.3
| 26.3
| ### |
2010-Feb-19 Fri
| ###
| ###
| ###
| 10.8
| 1,090,480
| 0
| ###
| ###
| ### |
2010-Feb-18 Thu
| ###
| ###
| ###
| 10.84
|
|
| 24.4
| 24.4
| 0.8 |
2010-Feb-17 Wed
| 10.74
| ###
| 10.74
| ###
| 1,395,346
| ###
| 83.7
| 83.7
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| ###
| ###
| 779,451
| 0
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| 10.75
| 10.75
| 10.23
| ###
| 773,650
| 8,115,588
| ###
| ###
| 0.0 |
2010-Feb-12 Fri
| 10.71
| ###
| 10.47
| 10.85
| 1,923,158
| ###
| 77.0
| 77.0
| 0.8 |
2010-Feb-11 Thu
| 9.74
| 10.51
| ###
| 10.45
|
|
| 94.3
| 94.3
| ### |
2010-Feb-10 Wed
| 9.7
| 9.87
| 9.58
| 9.7
| 1,893,285
| ###
| 75.3
| 75.3
| 0.7 |
2010-Feb-09 Tue
| ###
| 9.46
| 9.24
| 9.4
|
|
| 79.7
| 79.7
| ### |
2010-Feb-08 Mon
| ###
| ###
| 9.28
| ###
| 1,010,257
| ###
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| 9.44
| 9.73
| ###
| 9.53
|
|
| ###
| ###
| ### |
2010-Feb-04 Thu
| ###
| ###
| 9.81
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2010-Feb-03 Wed
| ###
| 10.22
| 9.71
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2010-Feb-02 Tue
| ###
| 10.24
| 9.55
| 9.89
|
|
| 79.5
| 79.5
| ### |
2010-Feb-01 Mon
| ###
| 9.44
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2010-Jan-29 Fri
| ###
| ###
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2010-Jan-28 Thu
| 10.2
| ###
| ###
| 10.26
| 2,459,045
| 0
| ###
| ###
| 0.7 |
2010-Jan-27 Wed
| 10.45
| 10.45
| ###
| ###
| 1,950,527
| ###
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| 10.52
| ###
| 10.4
| 1,140,522
| 5,999,145
| 89.2
| 89.2
| 0.7 |
2010-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| 10.51
| 10.59
|
|
| 17.6
| 17.6
| ### |
2010-Jan-20 Wed
| 11.29
| 11.42
| ###
| ###
| 1,085,787
| 6,199,843
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| ###
| 11.29
| ###
| ###
| 851,522
| 4,806,841
| 81.0
| 81.0
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-15 Fri
| 11.76
| 11.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| 11.51
| 11.54
| 771,674
| 4,440,983
| ###
| ###
| 0.8 |
2010-Jan-13 Wed
| ###
| 11.79
| ###
| 11.59
| 1,080,586
| 6,370,054
| 30.8
| 30.8
| 0.8 |
2010-Jan-12 Tue
| ###
| ###
| ###
| 11.7
| 1,084,871
| 0
| 13.0
| 13.0
| 0.8 |
2010-Jan-11 Mon
| ###
| 12.28
| ###
| 12.21
| 427,072
| 2,622,222
| 67.8
| 67.8
| 0.9 |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
| 772,257
| 0
| ###
| ###
| 0.0 |
2010-Jan-07 Thu
| 12.25
| 12.41
| ###
| ###
| 1,646,329
| 10,215,471
| ###
| ###
| 0.0 |
2010-Jan-06 Wed
| ###
| ###
| ###
| ###
| 1,817,774
| 0
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| 11.28
| 11.52
| ###
| ###
| 877,926
| 5,056,853
| 67.7
| 67.7
| 0.0 |
2010-Jan-04 Mon
| 11.25
| ###
| ###
| ###
| 759,844
| 0
| 15.2
| 15.2
| 0.0 |
2009-Dec-31 Thu
| ###
| 11.25
| ###
| 11.25
|
|
| ###
| ###
| ### |
2009-Dec-30 Wed
| ###
| ###
| 10.86
| ###
| 819,124
| 4,447,843
| ###
| ###
| 0.0 |
2009-Dec-29 Tue
| 10.4
| ###
| 10.4
| 10.7
|
|
| ###
| ###
| 0.8 |
2009-Dec-24 Thu
| ###
| 10.4
| 10.26
| ###
| 760,370
| 7,854,622
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| 9.75
| ###
| 9.75
| 10.25
| 3,297,149
| ###
| ###
| ###
| 0.7 |
2009-Dec-22 Tue
| 9.71
| 9.71
| 9.71
| 9.71
| 2,475
| ###
| 67.9
| 67.9
| ### |
2009-Dec-21 Mon
| 9.46
| 9.75
| 9.46
| 9.71
| 3,540,948
| ###
| ###
| ###
| ### |
2009-Dec-18 Fri
| 9.48
| 9.49
| ###
| 9.4
| 974,951
| 4,626,142
| ###
| ###
| ### |
2009-Dec-17 Thu
| 9.52
| 9.59
| 9.44
| 9.5
| 1,891,649
| 17,999,040
| ###
| ###
| 0.7 |
2009-Dec-16 Wed
| ###
| ###
| 9.51
| 9.55
| 1,726,923
| ###
| 30.9
| 30.9
| 0.7 |
2009-Dec-15 Tue
| ###
| ###
| 9.52
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2009-Dec-14 Mon
| ###
| 9.75
| 9.53
| ###
| 784,629
| 7,563,823
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| ###
| ###
| ###
| 9.59
| 655,470
| 0
| 85.1
| 85.1
| 0.7 |
2009-Dec-10 Thu
| 9.25
| 9.52
| 9.25
| ###
| 653,247
| 6,130,723
| 79.1
| 79.1
| 0.0 |
2009-Dec-09 Wed
| 9.25
| ###
| ###
| 9.23
| 557,451
| 0
| 36.7
| 36.7
| ### |
2009-Dec-08 Tue
| 9.47
| 9.53
| 9.26
| ###
| 1,273,253
| ###
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| ###
| 9.73
| 9.49
| 9.53
| 1,192,054
| ###
| ###
| ###
| ### |
2009-Dec-04 Fri
| 9.77
| 9.8
| 9.49
| ###
| 1,070,584
| 10,325,782
| 25.5
| 25.5
| 0.0 |
2009-Dec-03 Thu
| ###
| 9.77
| ###
| 9.77
|
|
| ###
| ###
| 0.7 |
2009-Dec-02 Wed
| 9.22
| 9.44
| 9.22
| ###
| 1,553,288
| 14,492,177
| ###
| ###
| 0.0 |
2009-Dec-01 Tue
| 9.26
| 9.26
| ###
| ###
| 1,140,174
| ###
| 25.4
| 25.4
| 0.0 |
2009-Nov-30 Mon
| ###
| 9.46
| ###
| ###
| 1,272,246
| 6,017,723
| 69.7
| 69.7
| 0.0 |
2009-Nov-27 Fri
| 9.41
| ###
| ###
| 9.2
|
|
| 28.1
| 28.1
| 0.7 |
2009-Nov-26 Thu
| ###
| 9.84
| 9.56
| 9.83
|
|
| 84.6
| 84.6
| 0.7 |
2009-Nov-25 Wed
| 9.89
| 9.89
| 9.44
| 9.58
| 939,221
| 9,077,570
| 13.5
| 13.5
| 0.7 |
2009-Nov-24 Tue
| 9.78
| ###
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2009-Nov-23 Mon
| 9.25
| ###
| 9.21
| ###
| 806,727
| 3,714,977
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| 9.42
| 9.45
| ###
| 9.21
| 1,305,280
| 6,167,448
| 17.2
| 17.2
| 0.7 |
2009-Nov-19 Thu
| 9.4
| 9.77
| ###
| 9.5
| 1,982,983
| 9,686,871
| ###
| ###
| 0.7 |
2009-Nov-18 Wed
| 10.24
| ###
| 9.41
| 9.7
|
|
| 6.2
| 6.2
| 0.7 |
2009-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-16 Mon
| ###
| 9.85
| ###
| 9.84
|
|
| 78.1
| 78.1
| 0.7 |
2009-Nov-13 Fri
| 9.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| 9.48
| ###
| 9.44
| 9.53
| 1,520,186
| 7,175,277
| ###
| ###
| ### |
2009-Nov-11 Wed
| 9.4
| 9.51
| 9.22
| 9.4
|
|
| 68.9
| 68.9
| ### |
2009-Nov-10 Tue
| 9.4
| 9.46
| 9.29
| ###
| 1,399,320
| 13,118,625
| 35.1
| 35.1
| 0.0 |
2009-Nov-09 Mon
| 8.85
| 9.21
| 8.85
| ###
| 1,062,326
| ###
| ###
| ###
| 0.0 |
2009-Nov-06 Fri
| 8.7
| 8.89
| ###
| 8.81
| 1,404,775
| 6,244,224
| ###
| ###
| ### |
2009-Nov-05 Thu
| ###
| 8.8
| 8.52
| 8.52
| 971,985
| ###
| 38.1
| 38.1
| 0.6 |
2009-Nov-04 Wed
| 8.7
| 8.76
| 8.27
| 8.5
| 1,174,424
| 10,000,220
| 19.5
| 19.5
| 0.6 |
2009-Nov-03 Tue
| ###
| ###
| ###
| 8.57
|
|
| ###
| ###
| 0.6 |
2009-Nov-02 Mon
| ###
| 8.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-30 Fri
| 8.86
| ###
| 8.53
| 8.59
|
|
| ###
| ###
| ### |
2009-Oct-29 Thu
| ###
| ###
| ###
| 8.55
| 1,711,127
| 0
| ###
| ###
| ### |
2009-Oct-28 Wed
| ###
| ###
| 8.72
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2009-Oct-27 Tue
| 9.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-26 Mon
| 9.41
| ###
| ###
| 9.57
|
|
| 82.1
| 82.1
| ### |
2009-Oct-23 Fri
| 9.71
| 9.75
| 9.41
| 9.5
| 1,410,646
| 13,513,988
| ###
| ###
| 0.7 |
2009-Oct-22 Thu
| 9.56
| ###
| 9.44
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2009-Oct-21 Wed
| ###
| 9.57
| 9.27
| 9.48
|
|
| ###
| ###
| 0.7 |
2009-Oct-20 Tue
| 9.2
| 9.44
| 9.2
| 9.41
| 1,437,457
| ###
| ###
| ###
| 0.7 |
2009-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2009-Oct-16 Fri
| 9.53
| ###
| ###
| 9.4
| 1,249,520
| 0
| ###
| ###
| ### |
2009-Oct-15 Thu
| 9.88
| ###
| 9.46
| 9.49
|
|
| 13.7
| 13.7
| 0.7 |
2009-Oct-14 Wed
| ###
| 9.81
| ###
| 9.77
| 646,542
| 3,171,288
| 65.6
| 65.6
| 0.7 |
2009-Oct-13 Tue
| ###
| 9.72
| ###
| 9.72
|
|
| 87.1
| 87.1
| 0.7 |
2009-Oct-12 Mon
| 9.44
| 9.58
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2009-Oct-09 Fri
| 9.5
| 9.58
| 9.44
| 9.46
|
|
| 35.4
| 35.4
| 0.7 |
2009-Oct-08 Thu
| 9.25
| ###
| 9.25
| 9.53
| 962,944
| ###
| 81.7
| 81.7
| ### |
2009-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-06 Tue
| 8.89
| 9
| 8.75
| 8.84
|
|
| ###
| ###
| ### |
2009-Oct-05 Mon
| 8.72
| 8.84
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| 8.82
| 8.87
| ###
| 8.79
| 842,985
| ###
| 38.9
| 38.9
| 0.6 |
2009-Oct-01 Thu
| 9.22
| ###
| ###
| ###
| 644,423
| 0
| ###
| ###
| 0.0 |
2009-Sep-30 Wed
| ###
| 9.59
| 9.24
| 9.44
| 646,929
| ###
| 72.7
| 72.7
| 0.7 |
2009-Sep-29 Tue
| 9.45
| 9.59
| ###
| 9.46
| 537,676
| 2,578,156
| 70.3
| 70.3
| 0.7 |
2009-Sep-28 Mon
| ###
| 9.4
| 9.2
| ###
| 894,558
| 8,319,389
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| 9
| ###
| 1,369,358
| ###
| 22.1
| 22.1
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| ###
| 9.53
|
|
| ###
| ###
| ### |
2009-Sep-23 Wed
| 9.72
| 9.81
| 9.43
| ###
| 1,496,382
| ###
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| 9.49
| 9.78
| 9.42
| 9.72
| 2,063,381
| 19,808,457
| ###
| ###
| 0.7 |
2009-Sep-21 Mon
| 9.4
| 9.49
| ###
| 9.45
|
|
| 74.6
| 74.6
| 0.7 |
2009-Sep-18 Fri
| 9.4
| 9.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| 9.57
| ###
| 9.25
| 9.45
|
|
| ###
| ###
| 0.7 |
2009-Sep-16 Wed
| 9
| 9.4
| 9
| ###
| 1,942,859
| ###
| 87.7
| 87.7
| 0.0 |
2009-Sep-15 Tue
| 8.76
| ###
| 8.71
| ###
| 1,650,150
| ###
| 79.8
| 79.8
| 0.0 |
2009-Sep-14 Mon
| 8.73
| 8.75
| 8.51
| 8.58
|
|
| ###
| ###
| 0.6 |
2009-Sep-11 Fri
| 8.58
| 8.73
| 8.57
| 8.71
|
|
| 75.6
| 75.6
| 0.6 |
2009-Sep-10 Thu
| ###
| 8.48
| 8.23
| 8.48
| 693,785
| 5,796,573
| ###
| ###
| 0.6 |
2009-Sep-09 Wed
| 8.42
| 8.46
| ###
| ###
| 1,208,242
| ###
| ###
| ###
| 0.0 |
2009-Sep-08 Tue
| 8.26
| ###
| ###
| ###
| 1,039,326
| 0
| ###
| ###
| 0.0 |
2009-Sep-07 Mon
| ###
| 8.76
| 8.2
| 8.24
| 853,653
| 7,238,977
| ###
| ###
| 0.6 |
2009-Sep-04 Fri
| 8.2
| ###
| ###
| ###
| 1,965,275
| 0
| ###
| ###
| 0.0 |
2009-Sep-03 Thu
| 7.85
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| 7.84
| ###
| 3,949,487
| 15,481,989
| 18.1
| 18.1
| 0.0 |
2009-Sep-01 Tue
| 8.51
| 8.55
| 8.2
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2009-Aug-31 Mon
| 8.89
| ###
| 8.55
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2009-Aug-28 Fri
| 8.75
| 8.83
| ###
| 8.79
|
|
| ###
| ###
| 0.6 |
2009-Aug-27 Thu
| 9.27
| ###
| 8.47
| 8.52
| 3,059,657
| 12,957,647
| ###
| ###
| 0.6 |
2009-Aug-26 Wed
| ###
| 9.53
| ###
| 9.4
|
|
| ###
| ###
| ### |
2009-Aug-25 Tue
| ###
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| ###
| ###
| ###
| 9.29
|
|
| ###
| ###
| ### |
2009-Aug-21 Fri
| ###
| 9
| 8.57
| ###
| 1,315,785
| 11,559,171
| 43.4
| 43.4
| 0.0 |
2009-Aug-20 Thu
| ###
| ###
| 8.87
| 8.88
|
|
| ###
| ###
| 0.6 |
2009-Aug-19 Wed
| 9.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| 8.7
| 8.86
|
|
| 18.8
| 18.8
| 0.6 |
2009-Aug-17 Mon
| 8.81
| 9.49
| 8.81
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2009-Aug-14 Fri
| 8.53
| 8.7
| 8.52
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2009-Aug-13 Thu
| ###
| 8.58
| 8.26
| 8.43
| 1,216,882
| 10,246,146
| 69.4
| 69.4
| 0.6 |
2009-Aug-12 Wed
| 8.27
| 8.48
| ###
| 8.24
| 1,208,724
| 5,124,989
| 29.3
| 29.3
| 0.6 |
2009-Aug-11 Tue
| 8.47
| 8.48
| ###
| 8.28
| 2,614,952
| ###
| 17.0
| 17.0
| ### |
2009-Aug-10 Mon
| ###
| ###
| 7.87
| ###
| 5,074,123
| 19,966,674
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| 7.57
| 7.85
| 7.48
| 7.77
|
|
| 85.0
| 85.0
| 0.6 |
2009-Aug-06 Thu
| ###
| 7.7
| ###
| ###
| 1,821,446
| ###
| 10.3
| 10.3
| 0.0 |
2009-Aug-05 Wed
| 7.8
| 7.85
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2009-Aug-04 Tue
| ###
| 8.25
| 7.83
| 7.85
|
|
| 33.5
| 33.5
| ### |
2009-Aug-03 Mon
| 7.84
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2009-Jul-31 Fri
| 7.71
| ###
| ###
| 7.84
|
|
| ###
| ###
| 0.6 |
2009-Jul-30 Thu
| 7.72
| 7.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| 7.88
| ###
| 7.77
| 7.8
| 1,882,858
| ###
| ###
| ###
| 0.6 |
2009-Jul-28 Tue
| ###
| ###
| 7.58
| 7.88
| 2,135,285
| ###
| ###
| ###
| 0.6 |
2009-Jul-27 Mon
| 7.4
| ###
| 7.23
| 7.57
|
|
| ###
| ###
| ### |
2009-Jul-24 Fri
| ###
| ###
| 7.7
| 7.72
| 1,510,248
| 5,814,454
| ###
| ###
| ### |
2009-Jul-23 Thu
| 7.71
| 7.85
| 7.54
| 7.82
| 1,202,321
| ###
| ###
| ###
| 0.6 |
2009-Jul-22 Wed
| ###
| ###
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2009-Jul-21 Tue
| ###
| 8.25
| ###
| 7.7
| 2,159,489
| ###
| 12.9
| 12.9
| 0.6 |
2009-Jul-20 Mon
| ###
| 7.87
| ###
| 7.75
| 2,133,483
| 8,395,255
| 92.0
| 92.0
| ### |
2009-Jul-17 Fri
| 7.5
| 7.54
| 7.28
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2009-Jul-16 Thu
| 7.42
| 7.58
| 7.4
| 7.48
|
|
| 75.6
| 75.6
| 0.5 |
2009-Jul-15 Wed
| 6.85
| ###
| 6.8
| ###
| 2,018,284
| ###
| 81.7
| 81.7
| 0.0 |
2009-Jul-14 Tue
| ###
| 6.72
| 6.53
| 6.72
| 1,133,548
| 7,509,755
| ###
| ###
| 0.5 |
2009-Jul-13 Mon
| 6.73
| 6.79
| 6.49
| 6.5
| 1,387,778
| 9,214,845
| ###
| ###
| 0.5 |
2009-Jul-10 Fri
| 6.75
| 6.88
| ###
| 6.75
|
|
| 67.1
| 67.1
| 0.5 |
2009-Jul-09 Thu
| 6.52
| 6.71
| 6.4
| ###
| 2,793,422
| 18,310,881
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| 6.21
| 6.53
| ###
| 6.52
|
|
| ###
| ###
| 0.5 |
2009-Jul-07 Tue
| 6.27
| ###
| ###
| 6.2
| 933,523
| 0
| ###
| ###
| 0.4 |
2009-Jul-06 Mon
| 6.2
| 6.21
| ###
| ###
| 747,920
| ###
| 32.1
| 32.1
| 0.0 |
2009-Jul-03 Fri
| 6.27
| ###
| ###
| 6.25
|
|
| 27.2
| 27.2
| ### |
2009-Jul-02 Thu
| 6.52
| 6.54
| ###
| 6.42
| 607,782
| 1,987,447
| ###
| ###
| 0.5 |
2009-Jul-01 Wed
| 6.4
| ###
| 6.4
| 6.51
| 975,672
| 3,122,150
| 80.4
| 80.4
| ### |
2009-Jun-30 Tue
| 6.7
| 6.74
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| 6.46
| 6.74
| ###
| ###
| 1,857,687
| ###
| 88.6
| 88.6
| 0.0 |
2009-Jun-26 Fri
| 6.25
| 6.47
| 6.25
| 6.25
| 2,156,877
| ###
| 69.2
| 69.2
| ### |
2009-Jun-25 Thu
| ###
| 6.4
| ###
| ###
| 1,660,043
| ###
| 28.8
| 28.8
| 0.0 |
2009-Jun-24 Wed
| 6.25
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2009-Jun-23 Tue
| ###
| ###
| ###
| 6.22
| 1,352,945
| 0
| ###
| ###
| 0.4 |
2009-Jun-22 Mon
| ###
| 6.79
| ###
| 6.45
|
|
| 18.4
| 18.4
| ### |
2009-Jun-19 Fri
| 6.4
| ###
| 6.21
| 6.7
| 4,878,177
| ###
| ###
| ###
| 0.5 |
2009-Jun-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-17 Wed
| ###
| 6.77
| 6.24
| ###
| 2,913,349
| ###
| 91.2
| 91.2
| 0.0 |
2009-Jun-16 Tue
| ###
| ###
| 6.7
| 6.72
|
|
| ###
| ###
| 0.5 |
2009-Jun-15 Mon
| 7.79
| ###
| ###
| ###
| 2,307,921
| 0
| ###
| ###
| 0.0 |
2009-Jun-12 Fri
| 7.42
| 7.7
| 7.42
| ###
| 1,673,352
| 12,650,541
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| ###
| 7.4
| ###
| ###
| 2,025,642
| 7,494,875
| 82.9
| 82.9
| 0.0 |
2009-Jun-10 Wed
| 6.89
| 7.4
| 6.85
| ###
| 1,435,875
| ###
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| 6.78
| ###
| 697,244
| 2,363,657
| 27.9
| 27.9
| 0.0 |
2009-Jun-05 Fri
| 6.71
| ###
| ###
| ###
| 828,370
| 0
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| 6.75
| 6.81
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| ###
| ###
| 6.82
| ###
| 1,382,086
| ###
| 12.9
| 12.9
| 0.0 |
2009-Jun-02 Tue
| 6.49
| 6.82
| 6.46
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| ###
| 6.25
|
|
| 95.9
| 95.9
| ### |
2009-May-29 Fri
| ###
| 5.55
| 5.27
| 5.44
| 790,272
| 4,275,371
| ###
| ###
| 0.4 |
2009-May-28 Thu
| ###
| 5.4
| 5.22
| 5.4
|
|
| 75.3
| 75.3
| 0.4 |
2009-May-27 Wed
| ###
| 5.43
| ###
| 5.4
| 511,543
| ###
| ###
| ###
| 0.4 |
2009-May-26 Tue
| ###
| 5.28
| ###
| 5.2
| 400,340
| ###
| ###
| ###
| ### |
2009-May-25 Mon
| 5.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-22 Fri
| 5.26
| 5.46
| 5.25
| 5.46
|
|
| ###
| ###
| ### |
2009-May-21 Thu
| 5.25
| 5.4
| ###
| 5.4
|
|
| 83.2
| 83.2
| 0.4 |
2009-May-20 Wed
| 5.22
| ###
| ###
| ###
| 899,656
| 0
| ###
| ###
| 0.0 |
2009-May-19 Tue
| ###
| ###
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2009-May-18 Mon
| 4.77
| ###
| 4.55
| 4.89
| 945,775
| ###
| ###
| ###
| ### |
2009-May-15 Fri
| ###
| ###
| 4.59
| 4.73
|
|
| 14.7
| 14.7
| 0.3 |
2009-May-14 Thu
| ###
| ###
| 4.86
| 4.87
|
|
| 15.3
| 15.3
| 0.3 |
2009-May-13 Wed
| 5.57
| 5.59
| 5.22
| ###
| 725,129
| 3,919,322
| ###
| ###
| 0.0 |
2009-May-12 Tue
| 5.51
| 5.56
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2009-May-11 Mon
| 5.49
| ###
| 5.28
| 5.59
| 1,455,278
| ###
| ###
| ###
| ### |
2009-May-08 Fri
| 5
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2009-May-07 Thu
| 4.85
| ###
| 4.82
| 5
| 1,394,749
| 3,361,345
| 75.9
| 75.9
| 0.4 |
2009-May-06 Wed
| 4.75
| 4.79
| 4.54
| 4.73
|
|
| ###
| ###
| 0.3 |
2009-May-05 Tue
| 4.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-04 Mon
| ###
| 4.56
| 4.28
| 4.56
|
|
| 79.9
| 79.9
| 0.3 |
2009-May-01 Fri
| ###
| 4.45
| ###
| ###
| 564,051
| ###
| 85.0
| 85.0
| 0.0 |
2009-Apr-30 Thu
| ###
| 4.24
| ###
| 4.24
| 997,526
| 2,114,755
| ###
| ###
| 0.3 |
2009-Apr-29 Wed
| 4
| ###
| ###
| ###
| 804,482
| 0
| 20.0
| 20.0
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-27 Mon
| ###
| 4.22
| ###
| 4.2
| 752,620
| 1,588,028
| ###
| ###
| ### |
2009-Apr-24 Fri
| 4.2
| 4.24
| 4
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| ###
| 4.21
| 406,428
| 0
| 19.8
| 19.8
| ### |
2009-Apr-22 Wed
| ###
| 4.42
| ###
| 4.2
| 1,222,242
| 2,701,154
| 21.4
| 21.4
| ### |
2009-Apr-21 Tue
| 4.25
| ###
| ###
| ###
| 1,006,077
| 0
| ###
| ###
| 0.0 |
2009-Apr-20 Mon
| 4.55
| ###
| ###
| 4.45
| 433,372
| 0
| ###
| ###
| 0.3 |
2009-Apr-17 Fri
| 4.7
| 4.73
| 4.52
| 4.52
| 1,263,845
| 5,845,283
| ###
| ###
| 0.3 |
2009-Apr-16 Thu
| ###
| 4.76
| 4.5
| 4.56
|
|
| ###
| ###
| 0.3 |
2009-Apr-15 Wed
| 4.2
| ###
| ###
| 4.47
| 1,238,747
| 0
| 91.1
| 91.1
| ### |
2009-Apr-14 Tue
| 4
| 4.49
| 4
| 4.25
|
|
| 91.2
| 91.2
| ### |
2009-Apr-09 Thu
| ###
| ###
| ###
| ###
| 337,380
| 0
| 15.1
| 15.1
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| 3.74
| ###
| 639,042
| ###
| 23.4
| 23.4
| 0.0 |
2009-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2009-Apr-03 Fri
| 4
| ###
| ###
| ###
| 1,301,944
| 0
| ###
| ###
| 0.0 |
2009-Apr-02 Thu
| ###
| 3.88
| ###
| 3.8
| 1,157,782
| ###
| ###
| ###
| ### |
2009-Apr-01 Wed
| 3.42
| ###
| 3.42
| 3.55
|
|
| 86.6
| 86.6
| ### |
2009-Mar-31 Tue
| 3.42
| 3.53
| ###
| ###
| 1,159,378
| ###
| 22.2
| 22.2
| 0.0 |
2009-Mar-30 Mon
| 3.87
| 3.89
| 3.58
| ###
| 1,003,346
| ###
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| 4
| 4.25
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| 3.78
| ###
| 3.78
| 3.88
|
|
| ###
| ###
| 0.3 |
2009-Mar-25 Wed
| 3.7
| 3.85
| ###
| 3.78
| 710,779
| 1,368,249
| 75.6
| 75.6
| 0.3 |
2009-Mar-24 Tue
| 3.73
| 3.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| 3.5
| 3.59
| ###
| 3.55
|
|
| ###
| ###
| ### |
2009-Mar-20 Fri
| 3.21
| 3.5
| 3.21
| 3.5
|
|
| ###
| ###
| 0.3 |
2009-Mar-19 Thu
| 3.22
| 3.22
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2009-Mar-18 Wed
| 3.24
| 3.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| 3.2
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2009-Mar-16 Mon
| 2.86
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| 2.77
| 2.84
| 2.74
| 2.83
|
|
| ###
| ###
| 0.2 |
2009-Mar-12 Thu
| ###
| 2.78
| ###
| 2.7
| 1,241,120
| 1,725,156
| 80.8
| 80.8
| 0.2 |
2009-Mar-11 Wed
| 2.55
| 2.74
| 2.55
| 2.72
| 894,547
| 2,366,076
| ###
| ###
| 0.2 |
2009-Mar-10 Tue
| 2.49
| 2.52
| 2.45
| 2.5
|
|
| 73.7
| 73.7
| 0.2 |
2009-Mar-09 Mon
| 2.56
| ###
| 2.48
| 2.48
|
|
| 17.2
| 17.2
| 0.2 |
2009-Mar-06 Fri
| 2.51
| ###
| 2.5
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| 2.57
| ###
| 525,241
| ###
| 75.6
| 75.6
| 0.0 |
2009-Mar-04 Wed
| 2.4
| 2.54
| ###
| 2.49
|
|
| 90.2
| 90.2
| 0.2 |
2009-Mar-03 Tue
| ###
| 2.49
| ###
| 2.43
| 413,271
| 514,522
| ###
| ###
| ### |
2009-Mar-02 Mon
| 2.45
| 2.55
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Feb-27 Fri
| 2.47
| ###
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| 2.79
| 2.55
| 2.57
| 739,185
| 1,973,623
| 15.4
| 15.4
| ### |
2009-Feb-24 Tue
| ###
| ###
| 2.54
| 2.55
|
|
| 26.2
| 26.2
| 0.2 |
2009-Feb-23 Mon
| 2.78
| 2.78
| ###
| ###
| 328,326
| 456,373
| 17.1
| 17.1
| 0.0 |
2009-Feb-20 Fri
| 2.75
| 2.8
| ###
| 2.75
|
|
| 78.4
| 78.4
| ### |
2009-Feb-19 Thu
| 2.75
| 2.75
| ###
| ###
| 995,240
| 1,368,455
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| 2.88
| ###
| 2.75
| 2.75
| 395,779
| ###
| 12.5
| 12.5
| ### |
2009-Feb-17 Tue
| ###
| ###
| 2.89
| ###
| 227,040
| 328,072
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| 3
| ###
| ###
| ###
| 217,820
| 0
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2009-Feb-11 Wed
| 2.89
| ###
| 2.81
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
| 635,450
| 0
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| 2.72
| 2.72
| ###
| ###
| 526,555
| ###
| 16.2
| 16.2
| 0.0 |
2009-Feb-04 Wed
| 2.77
| 2.77
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2009-Feb-03 Tue
| 2.83
| ###
| 2.75
| 2.81
| 704,840
| 969,155
| 32.4
| 32.4
| ### |
2009-Feb-02 Mon
| ###
| ###
| 2.84
| 2.89
| 402,083
| 570,957
| ###
| ###
| ### |
2009-Jan-30 Fri
| ###
| ###
| ###
| 3
| 517,743
| 0
| 22.9
| 22.9
| 0.2 |
2009-Jan-29 Thu
| ###
| 3.25
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| 2.85
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| 2.87
| ###
| 551,242
| ###
| 29.2
| 29.2
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
| 361,543
| 0
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| ###
| 3.27
| ###
| 3.2
|
|
| 80.8
| 80.8
| 0.2 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
| 866,840
| 0
| ###
| ###
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| 3
| ###
| 831,974
| ###
| 24.7
| 24.7
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| 3.2
| ###
| ###
| 805,155
| 1,288,248
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| ###
| 3.27
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
| 1,155,477
| 0
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| 3.52
| ###
| ###
| ###
| 1,786,425
| 0
| 3.6
| 3.6
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| 3.55
| 3.57
| 670,724
| ###
| 3.8
| 3.8
| 0.3 |
2009-Jan-05 Mon
| 3.49
| ###
| 3.47
| 3.78
| 1,138,440
| ###
| 89.9
| 89.9
| 0.3 |
2009-Jan-02 Fri
| ###
| 3.45
| ###
| 3.28
|
|
| ###
| ###
| 0.2 |
2008-Dec-31 Wed
| 2.77
| ###
| 2.77
| ###
| 1,708,671
| ###
| 93.2
| 93.2
| 0.0 |
2008-Dec-30 Tue
| ###
| 2.8
| ###
| 2.78
|
|
| 82.7
| 82.7
| 0.2 |
2008-Dec-29 Mon
| 2.76
| 2.76
| ###
| 2.72
|
|
| 19.7
| 19.7
| 0.2 |
2008-Dec-24 Wed
| 2.79
| 2.79
| ###
| 2.7
| 167,370
| 233,481
| ###
| ###
| 0.2 |
2008-Dec-23 Tue
| 2.72
| 2.8
| ###
| 2.75
|
|
| 77.5
| 77.5
| ### |
2008-Dec-22 Mon
| 2.81
| 2.83
| ###
| 2.72
| 1,665,022
| ###
| 21.5
| 21.5
| 0.2 |
2008-Dec-19 Fri
| 2.75
| ###
| 2.71
| 2.77
| 2,103,176
| ###
| 73.2
| 73.2
| 0.2 |
2008-Dec-18 Thu
| 2.79
| 2.79
| ###
| 2.71
|
|
| ###
| ###
| ### |
2008-Dec-17 Wed
| 2.72
| 2.81
| 2.54
| ###
| 1,524,979
| ###
| 24.0
| 24.0
| 0.0 |
2008-Dec-16 Tue
| 2.8
| 2.87
| ###
| 2.7
|
|
| 17.7
| 17.7
| 0.2 |
2008-Dec-15 Mon
| 3.54
| 3.54
| 3.41
| 3.48
| 490,352
| 1,703,973
| 21.1
| 21.1
| 0.2 |
2008-Dec-12 Fri
| 3.5
| 3.51
| 3.21
| 3.23
|
|
| 6.5
| 6.5
| ### |
2008-Dec-11 Thu
| 3.7
| 3.71
| 3.48
| ###
| 609,971
| 2,192,845
| 26.4
| 26.4
| 0.0 |
2008-Dec-10 Wed
| 3.27
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-09 Tue
| 3.45
| 3.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| ###
| 3.21
| ###
| 3.2
| 872,843
| ###
| 95.0
| 95.0
| 0.2 |
2008-Dec-05 Fri
| 3.23
| ###
| 2.86
| 2.88
| 1,612,826
| 2,306,341
| 4.0
| 4.0
| 0.2 |
2008-Dec-04 Thu
| 3.27
| ###
| ###
| ###
| 750,975
| 0
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| 3.4
| 3.49
| 3.21
| 3.22
| 600,141
| 2,010,472
| ###
| ###
| 0.2 |
2008-Dec-02 Tue
| 3.58
| 3.58
| ###
| ###
| 780,024
| 1,396,242
| 10.2
| 10.2
| 0.0 |
2008-Dec-01 Mon
| 3.8
| ###
| 3.55
| 3.74
|
|
| ###
| ###
| 0.3 |
2008-Nov-28 Fri
| 3.45
| 3.85
| 3.45
| 3.71
|
|
| 90.4
| 90.4
| ### |
2008-Nov-27 Thu
| ###
| 3.47
| 3.27
| 3.45
| 1,041,958
| ###
| ###
| ###
| ### |
2008-Nov-26 Wed
| ###
| 3.57
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2008-Nov-25 Tue
| ###
| ###
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| 3.45
| 2.88
| ###
| 1,211,972
| ###
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| ###
| 3.43
| ###
| 3.22
|
|
| 35.6
| 35.6
| 0.2 |
2008-Nov-19 Wed
| 3.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-18 Tue
| 4
| 4
| 3.85
| 3.85
| 876,454
| 3,440,081
| 29.9
| 29.9
| 0.3 |
2008-Nov-17 Mon
| ###
| 4.26
| ###
| ###
| 679,873
| 1,448,129
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| 4.45
| 4.5
| ###
| ###
| 1,314,440
| ###
| 10.0
| 10.0
| 0.0 |
2008-Nov-13 Thu
| 4.55
| 4.56
| 3.88
| ###
| 1,919,756
| 8,101,370
| 7.3
| 7.3
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| ###
| 4.7
| 1,998,549
| 0
| ###
| ###
| 0.3 |
2008-Nov-11 Tue
| ###
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2008-Nov-10 Mon
| 6.4
| 6.4
| ###
| ###
| 991,443
| ###
| 17.4
| 17.4
| 0.0 |
2008-Nov-07 Fri
| 6.5
| 6.5
| ###
| ###
| 1,206,726
| 3,921,859
| 11.1
| 11.1
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| 6.71
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2008-Nov-05 Wed
| 7.2
| ###
| 7.2
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2008-Nov-04 Tue
| 6.55
| 6.89
| ###
| 6.84
|
|
| ###
| ###
| 0.5 |
2008-Nov-03 Mon
| ###
| 6.55
| ###
| 6.45
|
|
| 79.3
| 79.3
| ### |
2008-Oct-31 Fri
| 6.5
| 6.56
| ###
| ###
| 525,574
| 1,723,882
| 8.6
| 8.6
| 0.0 |
2008-Oct-30 Thu
| ###
| 6.49
| ###
| 6.21
|
|
| 76.9
| 76.9
| ### |
2008-Oct-29 Wed
| ###
| 6
| ###
| 5.7
|
|
| 31.1
| 31.1
| 0.4 |
2008-Oct-28 Tue
| 5.76
| 5.79
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2008-Oct-27 Mon
| 6
| ###
| 5.75
| 5.79
|
|
| 32.7
| 32.7
| ### |
2008-Oct-24 Fri
| 6.4
| 6.4
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| ###
| ###
| ###
| 6.43
| 781,757
| 0
| ###
| ###
| ### |
2008-Oct-22 Wed
| ###
| ###
| ###
| 7
| 1,209,142
| 0
| ###
| ###
| 0.5 |
2008-Oct-21 Tue
| ###
| 6.43
| ###
| ###
| 1,548,185
| ###
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| 5.73
| ###
| 5.56
| ###
| 1,110,348
| ###
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| 5.21
| ###
| 1,669,289
| ###
| 15.6
| 15.6
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| 5.7
| ###
| 914,281
| ###
| 30.9
| 30.9
| 0.0 |
2008-Oct-15 Wed
| 6.49
| 6.84
| ###
| 6.84
| 712,771
| 2,437,676
| ###
| ###
| 0.5 |
2008-Oct-14 Tue
| 6.25
| 6.57
| ###
| 6.53
|
|
| ###
| ###
| ### |
2008-Oct-13 Mon
| ###
| ###
| 5.59
| ###
| 1,178,284
| ###
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| ###
| ###
| 5.7
| 5.8
|
|
| 42.8
| 42.8
| 0.4 |
2008-Oct-09 Thu
| 6.5
| 6.8
| 5.85
| 6.7
|
|
| ###
| ###
| 0.5 |
2008-Oct-08 Wed
| ###
| ###
| ###
| 7
| 1,360,651
| 0
| 11.6
| 11.6
| 0.5 |
2008-Oct-07 Tue
| 7.7
| 8.52
| ###
| 8.21
| 1,462,054
| 6,228,350
| ###
| ###
| ### |
2008-Oct-06 Mon
| ###
| 9
| 8.46
| 8.52
|
|
| ###
| ###
| 0.6 |
2008-Oct-03 Fri
| 9
| 9.21
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2008-Oct-02 Thu
| 10.5
| 10.5
| 9.55
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2008-Oct-01 Wed
| 10.8
| 10.82
| 10.4
| 10.5
|
|
| ###
| ###
| 0.8 |
2008-Sep-30 Tue
| ###
| ###
| 9.71
| ###
| 987,156
| 4,792,642
| 83.7
| 83.7
| 0.0 |
2008-Sep-29 Mon
| 11.46
| 11.7
| 10.8
| 10.8
| 534,728
| ###
| ###
| ###
| ### |
2008-Sep-26 Fri
| ###
| ###
| ###
| 11.43
|
|
| ###
| ###
| ### |
2008-Sep-25 Thu
| 11.24
| 11.59
| ###
| 11.5
|
|
| ###
| ###
| ### |
2008-Sep-24 Wed
| ###
| 11.26
| 10.76
| 11.2
|
|
| ###
| ###
| 0.8 |
2008-Sep-23 Tue
| 11.8
| 11.8
| 10.89
| ###
| 587,358
| 6,663,576
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| 11.55
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2008-Sep-19 Fri
| 10.4
| 10.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| ###
| 10.75
| ###
| 10.5
| 3,298,121
| ###
| ###
| ###
| 0.8 |
2008-Sep-17 Wed
| 10.75
| ###
| 10.25
| 10.76
| 2,024,456
| ###
| 75.8
| 75.8
| 0.8 |
2008-Sep-16 Tue
| ###
| 11.2
| 10.72
| 10.76
|
|
| ###
| ###
| 0.8 |
2008-Sep-15 Mon
| ###
| 11.7
| ###
| 11.55
|
|
| ###
| ###
| 0.8 |
2008-Sep-12 Fri
| ###
| ###
| ###
| 11.21
| 1,298,841
| 0
| 79.0
| 79.0
| ### |
2008-Sep-11 Thu
| 10.83
| ###
| ###
| ###
| 2,112,845
| 0
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| ###
| 11.2
| 10.52
| ###
| 1,871,774
| ###
| 85.2
| 85.2
| 0.0 |
2008-Sep-09 Tue
| 11.5
| 11.59
| 11.24
| 11.59
| 2,946,046
| ###
| ###
| ###
| 0.8 |
2008-Sep-08 Mon
| 11.45
| ###
| 11.45
| 11.59
| 1,314,152
| 7,523,520
| ###
| ###
| 0.8 |
2008-Sep-05 Fri
| 11.5
| ###
| ###
| ###
| 2,286,523
| 0
| 25.5
| 25.5
| 0.0 |
2008-Sep-04 Thu
| 12.21
| 12.29
| 11.79
| ###
| 2,926,727
| ###
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| 12.56
| 12.8
| 1,933,156
| ###
| ###
| ###
| 0.9 |
2008-Sep-02 Tue
| ###
| 13.4
| ###
| ###
| 1,117,776
| ###
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| 13.4
| 13.44
| ###
| 13.4
| 2,428,829
| ###
| ###
| ###
| 1.0 |
2008-Aug-28 Thu
| ###
| ###
| 12.82
| ###
| 3,984,455
| 25,540,356
| 4.9
| 4.9
| 0.0 |
2008-Aug-27 Wed
| 14.79
| 14.89
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2008-Aug-26 Tue
| ###
| 14.7
| ###
| ###
| 707,951
| ###
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| 14.75
| 14.83
| 14.5
| 14.54
|
|
| ###
| ###
| 1.0 |
2008-Aug-22 Fri
| ###
| 14.73
| 14.2
| 14.45
|
|
| 67.8
| 67.8
| 1.0 |
2008-Aug-21 Thu
| 14.2
| ###
| 13.88
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| ###
| 14.42
| 13.23
| 14.2
| 1,352,782
| ###
| 94.0
| 94.0
| 1.0 |
2008-Aug-19 Tue
| 13.43
| ###
| ###
| ###
| 441,071
| 0
| 24.9
| 24.9
| 0.0 |
2008-Aug-18 Mon
| 13.4
| 13.74
| ###
| 13.58
|
|
| ###
| ###
| ### |
2008-Aug-15 Fri
| 13.45
| ###
| 13.28
| 13.41
| 937,083
| ###
| 32.0
| 32.0
| 1.0 |
2008-Aug-14 Thu
| 13.2
| 13.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| 12.75
| 12.85
| ###
| ###
| 2,042,024
| ###
| 37.9
| 37.9
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| 12.56
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| 13.4
| 13.49
| 1,109,423
| ###
| ###
| ###
| ### |
2008-Aug-08 Fri
| ###
| 14.25
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| ###
| 13.25
|
|
| ###
| ###
| ### |
2008-Aug-06 Wed
| 13.75
| 14.76
| ###
| ###
| 1,651,025
| ###
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2008-Aug-04 Mon
| 15.85
| 15.88
| 14.79
| 15.2
|
|
| ###
| ###
| 1.1 |
2008-Aug-01 Fri
| 15.78
| ###
| 15.47
| ###
| 1,031,642
| 7,979,750
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
| 1,144,083
| 0
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| 14.85
| 15.27
| 14.78
| ###
| 1,219,859
| 18,328,381
| 79.4
| 79.4
| 0.0 |
2008-Jul-29 Tue
| 14.5
| 14.86
| 14.46
| 14.75
| 2,431,256
| ###
| 84.7
| 84.7
| ### |
2008-Jul-28 Mon
| ###
| 14.48
| ###
| ###
| 1,157,057
| ###
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| 14.21
| 14.22
| 13.51
| 13.51
| 1,078,956
| 14,959,724
| ###
| ###
| ### |
2008-Jul-24 Thu
| ###
| ###
| 14.22
| 14.45
|
|
| ###
| ###
| 1.0 |
2008-Jul-23 Wed
| 15.45
| 15.7
| 14.88
| ###
| 2,126,944
| 32,520,973
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| 15.2
| 16.51
| ###
| 15.4
| 23,180,175
| 191,352,344
| ###
| ###
| ### |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
| 855,557
| 0
| 27.8
| 27.8
| 0.0 |
2008-Jul-18 Fri
| ###
| 15.72
| 14.7
| 15.25
| 1,942,582
| 29,546,672
| ###
| ###
| ### |
2008-Jul-17 Thu
| 17.26
| ###
| 16.7
| 16.7
|
|
| ###
| ###
| 1.2 |
2008-Jul-16 Wed
| 16.86
| ###
| 16.7
| 17.4
| 1,149,751
| 9,600,420
| 86.2
| 86.2
| 1.2 |
2008-Jul-15 Tue
| 17.5
| ###
| 16.85
| 17.46
|
|
| ###
| ###
| 1.2 |
2008-Jul-14 Mon
| ###
| ###
| ###
| 17.84
|
|
| ###
| ###
| 1.3 |
2008-Jul-11 Fri
| ###
| 17.54
| 16.5
| 17.25
| 4,317,981
| ###
| ###
| ###
| 1.2 |
2008-Jul-10 Thu
| 14.7
| ###
| 14.41
| ###
| 3,526,973
| 25,411,840
| 99.2
| 99.2
| 0.0 |
2008-Jul-09 Wed
| ###
| 15.48
| 14.55
| ###
| 2,257,357
| ###
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| ###
| 15.79
| ###
| 15.79
|
|
| 95.6
| 95.6
| 1.1 |
2008-Jul-07 Mon
| 14.48
| ###
| ###
| ###
| 1,247,741
| 0
| 92.4
| 92.4
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| 14.59
|
|
| 16.5
| 16.5
| 1.0 |
2008-Jul-03 Thu
| 14.51
| 15.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| ###
| 16.56
| ###
| 16.41
| 1,779,654
| ###
| ###
| ###
| 1.2 |
2008-Jul-01 Tue
| 16.87
| 16.87
| 16.87
| 16.87
| 0
|
|
|
| ### |
2008-Jun-30 Mon
| ###
| ###
| 16.52
| 16.87
|
|
| 7.5
| 7.5
| ### |
2008-Jun-27 Fri
| ###
| 18.5
| ###
| ###
| 1,063,788
| ###
| 85.8
| 85.8
| 0.0 |
2008-Jun-26 Thu
| 18.84
| 19.5
| 17.8
| ###
| 1,199,527
| 22,371,178
| 8.7
| 8.7
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| 18.46
| ###
| 3,467,154
| ###
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| 20.73
| 20.73
| 20.73
| 20.73
| 0
|
|
|
| ### |
2008-Jun-23 Mon
| 20.73
| 20.73
| 20.73
| 20.73
|
|
| 73.4
| 73.4
| ### |
2008-Jun-20 Fri
| ###
| ###
| 20.71
| 20.73
| 2,031,420
| 21,035,354
| ###
| ###
| ### |
2008-Jun-19 Thu
| 21
| ###
| 20.51
| ###
| 2,322,757
| 23,819,873
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| 20.4
| 21.21
| 20.21
| 20.8
|
|
| 77.7
| 77.7
| 1.5 |
2008-Jun-17 Tue
| 19.8
| 20.55
| 19.77
| 20.4
| 1,934,372
| ###
| 84.4
| 84.4
| 1.5 |
2008-Jun-16 Mon
| 19.71
| 19.85
| ###
| 19.8
| 488,289
| ###
| 76.2
| 76.2
| 1.4 |
2008-Jun-13 Fri
| 19.7
| ###
| 19.24
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2008-Jun-12 Thu
| 19.7
| ###
| ###
| 19.7
|
|
| ###
| ###
| 1.4 |
2008-Jun-11 Wed
| 19.8
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| 19.85
|
|
| ###
| ###
| 1.4 |
2008-Jun-06 Fri
| 20.5
| 20.5
| 19.8
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2008-Jun-05 Thu
| 20.4
| ###
| 20
| ###
| 1,225,387
| 12,253,870
| 43.2
| 43.2
| 0.0 |
2008-Jun-04 Wed
| 20
| 20.5
| ###
| 20.4
|
|
| ###
| ###
| 1.5 |
2008-Jun-03 Tue
| 19.7
| 20
| ###
| 19.84
| 1,467,123
| ###
| 81.4
| 81.4
| 1.4 |
2008-Jun-02 Mon
| 19.78
| ###
| 19.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-30 Fri
| ###
| 19.76
| 19.5
| ###
| 956,075
| 18,767,752
| ###
| ###
| 0.0 |
2008-May-29 Thu
| 19.7
| 19.78
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2008-May-28 Wed
| ###
| 19.88
| ###
| 19.7
|
|
| 76.0
| 76.0
| 1.4 |
2008-May-27 Tue
| ###
| 19.79
| 19.58
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2008-May-26 Mon
| 19.85
| 19.89
| ###
| 19.7
|
|
| 38.8
| 38.8
| 1.4 |
2008-May-23 Fri
| 19.89
| ###
| ###
| 19.85
| 2,534,426
| 0
| 38.0
| 38.0
| 1.4 |
2008-May-22 Thu
| 19.51
| 19.78
| 19.5
| 19.56
| 2,201,058
| 43,228,779
| ###
| ###
| 1.4 |
2008-May-21 Wed
| 19.75
| ###
| 19.75
| 19.86
|
|
| ###
| ###
| 1.4 |
2008-May-20 Tue
| 18.2
| 18.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-19 Mon
| ###
| ###
| 17.83
| 18.45
| 626,183
| 5,582,421
| 80.6
| 80.6
| 1.3 |
2008-May-16 Fri
| ###
| ###
| 17.73
| 17.75
| 1,318,950
| ###
| 23.7
| 23.7
| 1.3 |
2008-May-15 Thu
| 17.75
| 17.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-14 Wed
| ###
| ###
| ###
| 17.75
| 654,289
| 0
| ###
| ###
| 1.3 |
2008-May-13 Tue
| 17.25
| 17.58
| ###
| 17.45
|
|
| 78.8
| 78.8
| ### |
2008-May-12 Mon
| ###
| ###
| 16.89
| ###
| 629,870
| 5,319,252
| ###
| ###
| 0.0 |
2008-May-09 Fri
| 17.25
| 17.51
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2008-May-08 Thu
| ###
| 17.8
| ###
| 17.25
| 541,959
| ###
| ###
| ###
| 1.2 |
2008-May-07 Wed
| 17.49
| 17.49
| 17.23
| 17.25
| 452,825
| 7,861,042
| 29.5
| 29.5
| 1.2 |
2008-May-06 Tue
| 17.53
| 17.7
| 17.2
| 17.5
|
|
| 33.6
| 33.6
| 1.3 |
2008-May-05 Mon
| 17.85
| ###
| ###
| 17.71
| 630,385
| 0
| 29.2
| 29.2
| ### |
2008-May-02 Fri
| 16.7
| 17.75
| 16.7
| 17.75
| 914,579
| 15,753,623
| ###
| ###
| 1.3 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
| 951,272
| 0
| 67.3
| 67.3
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| 17.5
| 17.85
| ###
| 17.51
|
|
| ###
| ###
| ### |
2008-Apr-28 Mon
| ###
| 17.5
| 16.44
| 17.5
|
|
| 92.3
| 92.3
| 1.3 |
2008-Apr-24 Thu
| ###
| 16.59
| ###
| 16.59
|
|
| 89.4
| 89.4
| 1.2 |
2008-Apr-23 Wed
| ###
| ###
| 15.82
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
| 1,388,324
| 0
| 91.9
| 91.9
| 0.0 |
2008-Apr-21 Mon
| 14.85
| 15.55
| 14.8
| 15.2
|
|
| 81.6
| 81.6
| 1.1 |
2008-Apr-18 Fri
| ###
| 13.25
| 12.73
| 13.25
|
|
| 82.8
| 82.8
| ### |
2008-Apr-17 Thu
| ###
| 13.4
| ###
| ###
| 1,065,479
| ###
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| 12.75
| 13.21
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2008-Apr-15 Tue
| 12.85
| ###
| ###
| 12.25
| 863,248
| 0
| 7.1
| 7.1
| 0.9 |
2008-Apr-14 Mon
| ###
| ###
| 12.45
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| ###
| 13.5
| 12.74
| ###
| 642,145
| 8,424,942
| 15.9
| 15.9
| 0.0 |
2008-Apr-10 Thu
| 13.58
| ###
| 12.79
| 13.2
|
|
| 21.2
| 21.2
| 0.9 |
2008-Apr-09 Wed
| ###
| ###
| 13.54
| 13.7
|
|
| 20.0
| 20.0
| 1.0 |
2008-Apr-08 Tue
| ###
| 14.28
| 13.51
| 13.88
|
|
| 26.0
| 26.0
| ### |
2008-Apr-07 Mon
| 13.81
| ###
| 13.81
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 13.21
| ###
| 13.21
| 13.75
|
|
| 86.6
| 86.6
| 1.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2008-Apr-02 Wed
| ###
| 13.49
| ###
| 13.23
| 954,250
| ###
| ###
| ###
| 0.9 |
2008-Apr-01 Tue
| ###
| ###
| 12.8
| 13.29
|
|
| ###
| ###
| ### |
2008-Mar-31 Mon
| 13.5
| 13.5
| 12.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| 12.55
| 13.79
| ###
| 13.53
| 1,475,272
| ###
| ###
| ###
| ### |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| 12.25
| 981,225
| 0
| ###
| ###
| 0.9 |
2008-Mar-25 Tue
| 12.21
| 12.47
| 11.55
| 11.55
| 862,849
| ###
| ###
| ###
| 0.8 |
2008-Mar-20 Thu
| 12.21
| 12.58
| ###
| ###
| 2,387,486
| 15,017,286
| 12.9
| 12.9
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
| 1,481,677
| 0
| 94.3
| 94.3
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| 10.88
| ###
| 1,473,488
| 8,015,774
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| 11.59
| ###
| ###
| 11.5
| 777,873
| 0
| 41.2
| 41.2
| ### |
2008-Mar-14 Fri
| ###
| 11.86
| ###
| ###
| 677,174
| 4,015,641
| 80.5
| 80.5
| 0.0 |
2008-Mar-13 Thu
| 11.56
| ###
| ###
| 11.45
| 757,389
| 0
| 39.3
| 39.3
| 0.8 |
2008-Mar-12 Wed
| 11.73
| 12.21
| 11.56
| 11.75
|
|
| 73.1
| 73.1
| ### |
2008-Mar-11 Tue
| ###
| 11.5
| 10.5
| 11.5
| 1,212,384
| 13,336,224
| 92.1
| 92.1
| ### |
2008-Mar-10 Mon
| 12.5
| 12.8
| ###
| 11.48
| 1,669,048
| ###
| ###
| ###
| 0.8 |
2008-Mar-07 Fri
| ###
| 12.85
| 12.28
| 12.75
| 790,826
| 9,936,728
| ###
| ###
| ### |
2008-Mar-06 Thu
| ###
| 12.73
| ###
| 12.5
| 816,857
| ###
| ###
| ###
| 0.9 |
2008-Mar-05 Wed
| ###
| ###
| 11.74
| ###
| 1,821,845
| ###
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| 11.89
| ###
| 11.85
| ###
| 1,049,325
| 6,217,250
| 82.4
| 82.4
| 0.0 |
2008-Mar-03 Mon
| 11.74
| ###
| ###
| 11.81
|
|
| 80.3
| 80.3
| ### |
2008-Feb-29 Fri
| ###
| ###
| 11.82
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2008-Feb-28 Thu
| ###
| 12.2
| ###
| 12.2
| 1,471,442
| ###
| ###
| ###
| ### |
2008-Feb-27 Wed
| ###
| ###
| 11.2
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2008-Feb-26 Tue
| 11.5
| ###
| 11.42
| 11.76
|
|
| 83.0
| 83.0
| 0.8 |
2008-Feb-25 Mon
| 11.25
| 11.48
| 10.8
| 11.2
| 1,168,140
| 13,013,079
| 36.3
| 36.3
| 0.8 |
2008-Feb-22 Fri
| ###
| 11.53
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2008-Feb-21 Thu
| 11.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| 10.7
| 11.25
| 10.7
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2008-Feb-19 Tue
| ###
| 11.23
| ###
| ###
| 839,421
| 4,713,348
| 18.0
| 18.0
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| 10.71
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| 10.29
| ###
| 1,215,153
| ###
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| 10.25
| 10.7
| 1,853,759
| ###
| ###
| ###
| 0.8 |
2008-Feb-13 Wed
| 11.5
| ###
| 11.4
| 11.45
|
|
| 39.5
| 39.5
| 0.8 |
2008-Feb-12 Tue
| ###
| 11.72
| 10.83
| 11.5
| 1,205,444
| 13,591,381
| 93.4
| 93.4
| ### |
2008-Feb-11 Mon
| ###
| ###
| ###
| 10.71
|
|
| 29.0
| 29.0
| ### |
2008-Feb-08 Fri
| 10.5
| 11.2
| 10.5
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2008-Feb-07 Thu
| 10.5
| ###
| 10.2
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2008-Feb-06 Wed
| ###
| 10.77
| ###
| ###
| 1,299,948
| ###
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| 9.85
| 10.54
|
|
| 95.1
| 95.1
| 0.8 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
| 1,632,582
| 0
| 74.8
| 74.8
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| 9.79
| ###
| 1,396,672
| ###
| 19.7
| 19.7
| 0.0 |
2008-Jan-31 Thu
| 9.42
| ###
| ###
| ###
| 1,593,425
| 0
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| 9.8
| ###
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2008-Jan-29 Tue
| ###
| ###
| 9.5
| 10.25
| 1,606,084
| ###
| ###
| ###
| 0.7 |
2008-Jan-25 Fri
| 8.75
| 9.73
| 8.56
| 9.27
|
|
| ###
| ###
| 0.7 |
2008-Jan-24 Thu
| 8.51
| ###
| ###
| 8.49
|
|
| 36.4
| 36.4
| ### |
2008-Jan-23 Wed
| ###
| 8.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| ###
| 8.55
| 7.87
| ###
| 1,239,157
| 10,173,478
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| 8.53
| 8.72
| 1,598,759
| ###
| ###
| ###
| 0.6 |
2008-Jan-18 Fri
| 8.25
| ###
| ###
| 8.77
| 1,326,985
| 0
| ###
| ###
| ### |
2008-Jan-17 Thu
| 8.46
| ###
| 8.26
| 8.56
| 659,746
| 2,724,750
| ###
| ###
| ### |
2008-Jan-16 Wed
| 8.22
| 8.56
| 8.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| 8.57
| ###
| ###
| 8.47
| 1,197,172
| 0
| 34.1
| 34.1
| ### |
2008-Jan-11 Fri
| ###
| ###
| 8.52
| 8.57
| 1,050,389
| 4,474,657
| ###
| ###
| 0.6 |
2008-Jan-10 Thu
| 9.2
| ###
| ###
| 9.23
|
|
| 74.7
| 74.7
| ### |
2008-Jan-09 Wed
| ###
| ###
| ###
| 9.2
|
|
| 10.6
| 10.6
| 0.7 |
2008-Jan-08 Tue
| 9.7
| ###
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2008-Jan-07 Mon
| ###
| 9.84
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2008-Jan-04 Fri
| 9.72
| ###
| 9.7
| 9.72
|
|
| 66.8
| 66.8
| 0.7 |
2008-Jan-03 Thu
| ###
| ###
| 9.77
| 9.77
|
|
| ###
| ###
| 0.7 |
2008-Jan-02 Wed
| 9.85
| ###
| 9.82
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2007-Dec-31 Mon
| 9.89
| ###
| 9.82
| 9.82
| 137,379
| ###
| ###
| ###
| ### |
2007-Dec-28 Fri
| 9.8
| ###
| 9.76
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
| 230,522
| 0
| 69.8
| 69.8
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| 9.84
| 246,151
| 0
| ###
| ###
| 0.7 |
2007-Dec-21 Fri
| 9.76
| ###
| 9.29
| ###
| 627,252
| 2,913,585
| 6.6
| 6.6
| 0.0 |
2007-Dec-20 Thu
| 9.88
| ###
| 9.78
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2007-Dec-19 Wed
| 9.42
| ###
| ###
| ###
| 1,066,045
| 0
| 84.0
| 84.0
| 0.0 |
2007-Dec-18 Tue
| 8.83
| 9.47
| 8.52
| 9.22
| 1,468,023
| ###
| ###
| ###
| 0.7 |
2007-Dec-17 Mon
| 9.74
| 9.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| ###
| 10.2
| ###
| 9.54
|
|
| ###
| ###
| ### |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 841,484
| 0
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 9.88
| ###
| 9.82
| 9.86
|
|
| ###
| ###
| 0.7 |
2007-Dec-11 Tue
| 9.86
| ###
| 9.86
| ###
| 1,122,823
| ###
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| 9.48
| 10.27
| 9.45
| ###
| 318,773
| ###
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| 9.48
| 9.53
| ###
| 9.52
|
|
| 65.7
| 65.7
| ### |
2007-Dec-06 Thu
| ###
| ###
| ###
| 9.48
|
|
| 91.6
| 91.6
| 0.7 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2007-Dec-04 Tue
| ###
| 8.89
| 8.57
| 8.71
|
|
| ###
| ###
| 0.6 |
2007-Dec-03 Mon
| ###
| ###
| 8.77
| 8.77
|
|
| 21.9
| 21.9
| ### |
2007-Nov-30 Fri
| ###
| ###
| 8.58
| ###
| 1,118,825
| 4,799,759
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| 8.55
| 571,843
| 0
| ###
| ###
| ### |
2007-Nov-28 Wed
| 8.56
| ###
| 8.22
| 8.4
|
|
| ###
| ###
| ### |
2007-Nov-27 Tue
| 8.21
| 8.55
| ###
| 8.55
| 384,845
| ###
| ###
| ###
| ### |
2007-Nov-26 Mon
| ###
| 8.77
| ###
| 8.5
| 1,570,643
| ###
| ###
| ###
| 0.6 |
2007-Nov-23 Fri
| ###
| ###
| 7.43
| 7.84
| 1,245,275
| ###
| 88.4
| 88.4
| 0.6 |
2007-Nov-22 Thu
| ###
| ###
| ###
| 7.51
|
|
| 87.2
| 87.2
| ### |
2007-Nov-21 Wed
| ###
| 7.72
| 7.58
| 7.58
| 437,141
| 3,344,128
| ###
| ###
| ### |
2007-Nov-20 Tue
| ###
| ###
| ###
| 7.56
| 1,353,470
| 0
| 23.3
| 23.3
| 0.5 |
2007-Nov-19 Mon
| ###
| 7.86
| 7.56
| 7.72
| 1,260,348
| 9,717,283
| 80.3
| 80.3
| ### |
2007-Nov-16 Fri
| 7.75
| 7.83
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2007-Nov-15 Thu
| 8.25
| 8.25
| 7.7
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2007-Nov-14 Wed
| ###
| 8.4
| ###
| 8.4
|
|
| 91.7
| 91.7
| ### |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| 7.55
| ###
| 1,950,155
| ###
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 7.88
| ###
| 7.74
| ###
| 1,825,475
| 7,064,588
| 77.1
| 77.1
| 0.0 |
2007-Nov-08 Thu
| 7.5
| 7.88
| 7.4
| 7.57
| 1,284,685
| ###
| 79.6
| 79.6
| ### |
2007-Nov-07 Wed
| 7.83
| ###
| 7.49
| 7.5
|
|
| 7.4
| 7.4
| 0.5 |
2007-Nov-06 Tue
| ###
| ###
| 7.45
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| 8
| ###
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| 8.4
| 8.4
| ###
| ###
| 1,591,759
| 6,685,387
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| 8.71
| 8.71
| 8.4
| 8.52
| 1,653,389
| 14,144,742
| 13.2
| 13.2
| 0.6 |
2007-Oct-31 Wed
| 8.4
| ###
| ###
| ###
| 1,926,371
| 0
| 95.1
| 95.1
| 0.0 |
2007-Oct-30 Tue
| 8.48
| 8.79
| 8.42
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2007-Oct-29 Mon
| 7.85
| ###
| 7.84
| ###
| 873,150
| 3,422,748
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| 7.5
| 7.79
| 7.5
| 7.78
|
|
| ###
| ###
| 0.6 |
2007-Oct-25 Thu
| 7.49
| 7.59
| ###
| 7.44
|
|
| ###
| ###
| ### |
2007-Oct-24 Wed
| 7.7
| 7.76
| ###
| 7.41
| 1,313,475
| 5,096,283
| 13.0
| 13.0
| ### |
2007-Oct-23 Tue
| ###
| ###
| 7.43
| 7.55
| 1,011,779
| 3,758,758
| 19.4
| 19.4
| ### |
2007-Oct-22 Mon
| 7.46
| ###
| ###
| 7.58
| 864,526
| 0
| 79.9
| 79.9
| ### |
2007-Oct-19 Fri
| ###
| ###
| 7.48
| 7.54
|
|
| ###
| ###
| 0.5 |
2007-Oct-18 Thu
| ###
| 7.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 7.57
| ###
| 7.57
| 7.81
| 1,514,772
| ###
| 90.0
| 90.0
| 0.6 |
2007-Oct-16 Tue
| 7.49
| 7.58
| 7.42
| 7.54
| 1,108,779
| 8,315,842
| ###
| ###
| 0.5 |
2007-Oct-15 Mon
| 7.4
| 7.49
| 7.21
| 7.41
| 1,632,781
| 12,000,940
| 71.8
| 71.8
| ### |
2007-Oct-12 Fri
| 7.4
| 7.42
| 7.29
| 7.4
|
|
| ###
| ###
| 0.5 |
2007-Oct-11 Thu
| ###
| 7.29
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2007-Oct-10 Wed
| 6.85
| 7
| 6.82
| 7
| 2,380,758
| ###
| ###
| ###
| 0.5 |
2007-Oct-09 Tue
| ###
| 6.83
| 6.55
| 6.75
| 1,100,680
| 7,363,549
| ###
| ###
| 0.5 |
2007-Oct-08 Mon
| ###
| 6.54
| ###
| 6.54
|
|
| ###
| ###
| 0.5 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
| 1,317,028
| 0
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| 6.25
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2007-Oct-02 Tue
| 6.86
| 6.86
| 6.58
| 6.71
| 746,571
| 5,016,957
| ###
| ###
| ### |
2007-Oct-01 Mon
| 6.72
| 6.86
| 6.72
| 6.86
| 137,875
| 936,171
| 84.3
| 84.3
| 0.5 |
2007-Sep-28 Fri
| 6.83
| 6.86
| 6.72
| 6.8
| 841,644
| ###
| ###
| ###
| 0.5 |
2007-Sep-27 Thu
| ###
| 6.81
| ###
| 6.74
| 585,955
| 1,995,176
| 77.8
| 77.8
| ### |
2007-Sep-26 Wed
| ###
| 6.82
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2007-Sep-25 Tue
| ###
| 6.75
| 6.56
| 6.75
|
|
| ###
| ###
| 0.5 |
2007-Sep-24 Mon
| 6.51
| ###
| 6.51
| 6.55
| 523,954
| 1,705,470
| ###
| ###
| 0.5 |
2007-Sep-21 Fri
| ###
| ###
| 6.5
| 6.53
|
|
| ###
| ###
| ### |
2007-Sep-20 Thu
| ###
| ###
| 6.5
| ###
| 1,808,978
| 5,879,178
| 10.3
| 10.3
| 0.0 |
2007-Sep-19 Wed
| 6.81
| ###
| 6.75
| 6.89
|
|
| ###
| ###
| 0.5 |
2007-Sep-18 Tue
| ###
| ###
| ###
| 6.72
|
|
| 16.5
| 16.5
| 0.5 |
2007-Sep-17 Mon
| 6.75
| ###
| 6.75
| ###
| 1,860,621
| ###
| 90.6
| 90.6
| 0.0 |
2007-Sep-14 Fri
| 6.73
| 6.8
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2007-Sep-13 Thu
| 6.7
| 6.8
| 6.49
| 6.7
| 790,247
| ###
| 72.5
| 72.5
| 0.5 |
2007-Sep-12 Wed
| ###
| 6.76
| 6.55
| 6.74
|
|
| 84.0
| 84.0
| ### |
2007-Sep-11 Tue
| ###
| ###
| 6.45
| 6.49
|
|
| 4.2
| 4.2
| ### |
2007-Sep-10 Mon
| ###
| 6.85
| 6.55
| ###
| 610,826
| ###
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| 6.81
| 6.84
| 368,380
| ###
| ###
| ###
| 0.5 |
2007-Sep-06 Thu
| ###
| ###
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2007-Sep-05 Wed
| ###
| 7.23
| ###
| ###
| 1,801,276
| ###
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| 6.88
| ###
| 6.88
| ###
| 926,288
| ###
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| 6.87
| ###
| 6.86
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2007-Aug-31 Fri
| 6.75
| ###
| 6.75
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| 7.21
| 7.21
| 6.86
| ###
| 591,157
| 4,158,789
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| 7.28
| 1,370,944
| 0
| 97.3
| 97.3
| 0.5 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
| 770,883
| 0
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| 6.8
| ###
| ###
| 6.85
|
|
| 68.0
| 68.0
| ### |
2007-Aug-24 Fri
| 6.7
| ###
| ###
| 6.88
|
|
| ###
| ###
| ### |
2007-Aug-23 Thu
| ###
| 7.29
| 6.75
| 6.85
|
|
| ###
| ###
| ### |
2007-Aug-22 Wed
| 6.41
| ###
| 6.41
| 6.82
|
|
| 93.8
| 93.8
| 0.5 |
2007-Aug-21 Tue
| ###
| ###
| 6.25
| 6.45
| 643,970
| ###
| 81.8
| 81.8
| ### |
2007-Aug-20 Mon
| ###
| 6.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| 5.8
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2007-Aug-16 Thu
| 6
| ###
| ###
| ###
| 1,367,286
| 0
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| 6.45
| 6.45
| ###
| ###
| 1,142,873
| ###
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| 6.4
| 6.77
|
|
| ###
| ###
| ### |
2007-Aug-09 Thu
| 7.2
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| 7.23
| ###
| 7.2
| 967,626
| ###
| 96.5
| 96.5
| 0.5 |
2007-Aug-07 Tue
| 6.5
| 6.73
| 6.5
| ###
| 635,175
| 4,201,682
| 83.1
| 83.1
| 0.0 |
2007-Aug-06 Mon
| 6.55
| ###
| 6.48
| 6.5
| 555,780
| 1,800,727
| ###
| ###
| 0.5 |
2007-Aug-03 Fri
| ###
| 6.71
| 6.46
| ###
| 567,125
| ###
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| ###
| 6.77
| 6.4
| 6.59
|
|
| ###
| ###
| ### |
2007-Aug-01 Wed
| 6.57
| 6.74
| ###
| 6.4
|
|
| 48.3
| 48.3
| 0.5 |
2007-Jul-31 Tue
| 6.46
| 6.8
| 6.45
| 6.77
|
|
| ###
| ###
| ### |
2007-Jul-30 Mon
| 6.26
| ###
| ###
| ###
| 485,971
| 0
| 65.6
| 65.6
| 0.0 |
2007-Jul-27 Fri
| 6.43
| 6.52
| ###
| ###
| 815,259
| 2,657,744
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| 7
| 7
| ###
| 6.83
| 848,441
| 2,969,543
| ###
| ###
| 0.5 |
2007-Jul-25 Wed
| ###
| ###
| 6.88
| ###
| 786,077
| ###
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| ###
| 7.22
| ###
| ###
| 683,043
| 2,465,785
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| 6.83
| 6.86
| 1,508,927
| 5,152,985
| ###
| ###
| 0.5 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2007-Jul-19 Thu
| 7.2
| 7.28
| ###
| ###
| 751,923
| ###
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| 7.2
| 1,083,452
| 0
| ###
| ###
| 0.5 |
2007-Jul-17 Tue
| 7.28
| ###
| ###
| ###
| 1,409,426
| 0
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| 7.28
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2007-Jul-13 Fri
| 7.58
| 7.8
| 7.58
| 7.7
|
|
| ###
| ###
| 0.6 |
2007-Jul-12 Thu
| 7.5
| 7.85
| 7.5
| 7.56
| 728,156
| ###
| ###
| ###
| 0.5 |
2007-Jul-11 Wed
| 7.45
| 7.54
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2007-Jul-10 Tue
| 7.78
| ###
| ###
| ###
| 795,253
| 0
| 27.0
| 27.0
| 0.0 |
2007-Jul-09 Mon
| ###
| 7.85
| ###
| 7.8
| 675,722
| ###
| 84.7
| 84.7
| 0.6 |
2007-Jul-06 Fri
| 7.45
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2007-Jul-05 Thu
| ###
| 7.55
| 7.23
| 7.51
| 832,946
| 6,155,470
| ###
| ###
| ### |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
| 992,554
| 0
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 6.82
| ###
| 6.82
| ###
| 1,599,886
| ###
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| 6.77
| ###
| 6.74
| 6.78
|
|
| 68.3
| 68.3
| 0.5 |
2007-Jun-29 Fri
| 6.71
| 6.85
| 6.7
| 6.77
|
|
| ###
| ###
| ### |
2007-Jun-28 Thu
| 6.78
| ###
| 6.71
| 6.71
| 563,427
| ###
| 27.3
| 27.3
| ### |
2007-Jun-27 Wed
| ###
| ###
| 6.53
| 6.57
|
|
| ###
| ###
| ### |
2007-Jun-26 Tue
| ###
| 7
| 6.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| 6.8
| ###
| 6.8
| 7
|
|
| ###
| ###
| 0.5 |
2007-Jun-22 Fri
| 6.55
| 6.88
| 6.55
| 6.8
|
|
| ###
| ###
| 0.5 |
2007-Jun-21 Thu
| 6.7
| 6.7
| ###
| 6.46
| 1,140,572
| ###
| 9.8
| 9.8
| ### |
2007-Jun-20 Wed
| ###
| ###
| ###
| 6.58
|
|
| ###
| ###
| 0.5 |
2007-Jun-19 Tue
| ###
| 6.42
| ###
| 6.41
| 825,977
| 2,651,386
| 94.7
| 94.7
| 0.5 |
2007-Jun-18 Mon
| 6
| ###
| ###
| ###
| 799,028
| 0
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| 5.86
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2007-Jun-14 Thu
| 6.4
| 6.42
| ###
| 6.2
| 527,854
| ###
| 13.3
| 13.3
| 0.4 |
2007-Jun-13 Wed
| ###
| 6.2
| 5.84
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 6.25
| ###
| ###
| ###
| 765,347
| 0
| 7.1
| 7.1
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2007-Jun-07 Thu
| 6.59
| ###
| 6.24
| 6.55
| 607,456
| ###
| ###
| ###
| 0.5 |
2007-Jun-06 Wed
| ###
| ###
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2007-Jun-04 Mon
| ###
| 6.71
| 6.29
| 6.71
| 554,189
| 3,602,228
| 94.7
| 94.7
| ### |
2007-Jun-01 Fri
| 6.23
| ###
| 6.2
| 6.22
| 872,345
| ###
| 34.7
| 34.7
| 0.4 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
| 1,472,521
| 0
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| 5.82
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2007-May-28 Mon
| 5.59
| ###
| 5.53
| ###
| 614,687
| ###
| 79.8
| 79.8
| 0.0 |
2007-May-25 Fri
| 5.43
| ###
| 5.42
| 5.57
| 702,125
| 1,902,758
| ###
| ###
| 0.4 |
2007-May-24 Thu
| ###
| 5.5
| ###
| 5.46
|
|
| 86.2
| 86.2
| ### |
2007-May-23 Wed
| 5.4
| 5.46
| ###
| 5.41
| 573,026
| ###
| 65.7
| 65.7
| ### |
2007-May-22 Tue
| 5.42
| 5.47
| ###
| 5.41
|
|
| 40.4
| 40.4
| ### |
2007-May-21 Mon
| ###
| 5.44
| ###
| 5.42
| 656,324
| ###
| 82.8
| 82.8
| 0.4 |
2007-May-18 Fri
| 5.28
| ###
| 5.24
| 5.27
| 423,624
| ###
| 40.1
| 40.1
| ### |
2007-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
| 1,257,341
| 0
| ###
| ###
| 0.0 |
2007-May-15 Tue
| ###
| ###
| 5
| ###
| 469,982
| 1,174,955
| 76.4
| 76.4
| 0.0 |
2007-May-14 Mon
| ###
| ###
| ###
| 5
|
|
| 73.0
| 73.0
| 0.4 |
2007-May-11 Fri
| ###
| ###
| 4.85
| ###
| 435,521
| ###
| 32.9
| 32.9
| 0.0 |
2007-May-10 Thu
| ###
| ###
| 4.83
| ###
| 987,181
| 2,384,042
| 31.3
| 31.3
| 0.0 |
2007-May-09 Wed
| 4.84
| ###
| ###
| 4.85
|
|
| ###
| ###
| ### |
2007-May-08 Tue
| ###
| ###
| 4.87
| 4.87
|
|
| ###
| ###
| 0.3 |
2007-May-07 Mon
| ###
| ###
| ###
| ###
| 590,175
| 0
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| 5
|
|
| 24.4
| 24.4
| 0.4 |
2007-May-02 Wed
| ###
| ###
| 4.86
| ###
| 376,347
| 914,523
| ###
| ###
| 0.0 |
2007-May-01 Tue
| 5
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
| 533,242
| 0
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| ###
| 5.22
|
|
| 22.1
| 22.1
| 0.4 |
2007-Apr-24 Tue
| ###
| ###
| 5.26
| ###
| 370,956
| ###
| 39.0
| 39.0
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| 5.2
| ###
| 978,226
| 2,543,387
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 5.59
| ###
| 5.55
| ###
| 628,786
| 1,744,881
| 71.9
| 71.9
| 0.0 |
2007-Apr-19 Thu
| 5.5
| 5.58
| 5.47
| 5.58
|
|
| ###
| ###
| 0.4 |
2007-Apr-18 Wed
| 5.49
| 5.52
| 5.46
| 5.52
| 463,943
| 2,547,047
| 69.3
| 69.3
| 0.4 |
2007-Apr-17 Tue
| ###
| 5.48
| ###
| 5.48
|
|
| ###
| ###
| ### |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2007-Apr-13 Fri
| 5.44
| 5.44
| ###
| 5.41
| 951,954
| ###
| 35.8
| 35.8
| ### |
2007-Apr-12 Thu
| 5.42
| 5.5
| 5.42
| 5.5
| 1,327,354
| 7,247,352
| 76.6
| 76.6
| 0.4 |
2007-Apr-11 Wed
| ###
| 5.47
| ###
| 5.45
| 1,646,288
| ###
| ###
| ###
| ### |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| 4.7
| 4.72
| ###
| 4.71
| 1,354,472
| 3,196,553
| 62.5
| 62.5
| ### |
2007-Apr-02 Mon
| ###
| 4.76
| ###
| ###
| 353,054
| ###
| 78.3
| 78.3
| 0.0 |
2007-Mar-30 Fri
| 4.78
| 4.78
| 4.7
| 4.74
|
|
| 22.7
| 22.7
| 0.3 |
2007-Mar-29 Thu
| 4.7
| 4.77
| ###
| 4.75
| 888,153
| 2,118,244
| ###
| ###
| ### |
2007-Mar-28 Wed
| 4.79
| 4.79
| 4.7
| 4.73
| 202,589
| 961,284
| ###
| ###
| 0.3 |
2007-Mar-27 Tue
| 4.73
| 4.8
| 4.73
| 4.76
| 680,979
| ###
| 73.1
| 73.1
| ### |
2007-Mar-26 Mon
| 4.76
| 4.76
| ###
| 4.73
| 436,227
| 1,038,220
| ###
| ###
| 0.3 |
2007-Mar-23 Fri
| ###
| 4.79
| ###
| 4.76
| 779,928
| 1,867,927
| ###
| ###
| ### |
2007-Mar-22 Thu
| 4.59
| 4.75
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 4.57
| 4.59
| 4.54
| 4.54
| 221,384
| ###
| 34.7
| 34.7
| 0.3 |
2007-Mar-20 Tue
| 4.49
| 4.56
| 4.48
| 4.56
|
|
| 81.3
| 81.3
| 0.3 |
2007-Mar-19 Mon
| 4.45
| 4.52
| 4.45
| 4.48
| 155,023
| 695,278
| ###
| ###
| ### |
2007-Mar-16 Fri
| 4.45
| 4.5
| 4.42
| 4.5
| 608,879
| ###
| ###
| ###
| ### |
2007-Mar-15 Thu
| 4.44
| 4.44
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2007-Mar-14 Wed
| 4.4
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| 4.5
| 4.55
| 4.43
| 4.43
| 494,647
| ###
| ###
| ###
| ### |
2007-Mar-12 Mon
| 4.52
| 4.56
| 4.5
| 4.55
|
|
| 69.0
| 69.0
| 0.3 |
2007-Mar-09 Fri
| 4.58
| ###
| 4.54
| 4.57
| 624,581
| ###
| 33.6
| 33.6
| ### |
2007-Mar-08 Thu
| ###
| 4.71
| 4.58
| ###
| 525,582
| 2,441,328
| 27.8
| 27.8
| 0.0 |
2007-Mar-07 Wed
| 4.8
| 4.81
| ###
| 4.7
| 460,846
| ###
| ###
| ###
| 0.3 |
2007-Mar-06 Tue
| 4.7
| 4.72
| ###
| 4.72
|
|
| 52.0
| 52.0
| 0.3 |
2007-Mar-05 Mon
| 4.85
| 4.87
| 4.7
| 4.7
|
|
| 33.4
| 33.4
| 0.3 |
2007-Mar-02 Fri
| 4.76
| 4.87
| 4.76
| 4.85
| 213,324
| 1,027,155
| ###
| ###
| ### |
2007-Mar-01 Thu
| 4.87
| 4.87
| 4.75
| 4.82
|
|
| ###
| ###
| 0.3 |
2007-Feb-28 Wed
| 4.82
| ###
| ###
| 4.87
|
|
| 64.9
| 64.9
| 0.3 |
2007-Feb-27 Tue
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 4.82
| ###
| 4.82
| ###
| 576,172
| 1,388,574
| 87.0
| 87.0
| 0.0 |
2007-Feb-23 Fri
| 4.83
| 4.87
| 4.74
| 4.82
| 918,177
| 4,411,840
| ###
| ###
| 0.3 |
2007-Feb-22 Thu
| 4.88
| 4.88
| 4.81
| 4.85
|
|
| 30.5
| 30.5
| ### |
2007-Feb-21 Wed
| 4.88
| ###
| 4.87
| 4.88
|
|
| 72.5
| 72.5
| 0.3 |
2007-Feb-20 Tue
| 4.89
| ###
| 4.88
| 4.89
| 267,725
| 653,249
| 70.5
| 70.5
| ### |
2007-Feb-19 Mon
| ###
| ###
| 4.87
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Feb-16 Fri
| 4.89
| ###
| 4.85
| 4.89
| 417,351
| 1,012,076
| 69.8
| 69.8
| ### |
2007-Feb-15 Thu
| ###
| ###
| 4.89
| 4.89
| 543,320
| ###
| ###
| ###
| ### |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
| 806,326
| 0
| 16.1
| 16.1
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
| 295,551
| 0
| 31.7
| 31.7
| 0.0 |
2007-Feb-07 Wed
| ###
| 5.2
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2007-Feb-06 Tue
| ###
| 5.2
| ###
| ###
| 504,472
| 1,311,627
| 87.9
| 87.9
| 0.0 |
2007-Feb-05 Mon
| ###
| 5.2
| ###
| ###
| 552,572
| 1,436,687
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| 5.2
| 5.2
| ###
| ###
| 508,473
| 1,322,029
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
| 724,382
| 0
| 69.9
| 69.9
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
| 335,229
| 0
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| 5.25
| 5.29
| 5.2
| 5.24
| 325,585
| ###
| ###
| ###
| 0.4 |
2007-Jan-25 Thu
| 5.22
| 5.24
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2007-Jan-24 Wed
| ###
| 5.21
| ###
| ###
| 254,386
| 662,675
| 32.3
| 32.3
| 0.0 |
2007-Jan-23 Tue
| 5.23
| 5.28
| ###
| 5.21
| 296,725
| 783,354
| 32.6
| 32.6
| 0.4 |
2007-Jan-22 Mon
| 5.25
| 5.29
| ###
| 5.23
| 416,820
| 1,102,488
| ###
| ###
| ### |
2007-Jan-19 Fri
| ###
| ###
| ###
| 5.2
| 773,647
| 0
| 16.3
| 16.3
| ### |
2007-Jan-18 Thu
| ###
| 5.4
| ###
| 5.27
|
|
| ###
| ###
| ### |
2007-Jan-17 Wed
| 5.21
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2007-Jan-16 Tue
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 431,882
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| 5
| 5
| 497,373
| ###
| 19.9
| 19.9
| 0.4 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2007-Jan-09 Tue
| 4.81
| ###
| 4.81
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2007-Jan-08 Mon
| 5
| ###
| 4.74
| 4.76
| 1,260,282
| ###
| ###
| ###
| ### |
2007-Jan-05 Fri
| 5.29
| 5.29
| ###
| ###
| 929,853
| ###
| 9.1
| 9.1
| 0.0 |
2007-Jan-04 Thu
| 5.47
| 5.52
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| 5.49
| ###
| 5.48
| ###
| 374,987
| ###
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| 5.5
| 5.53
| ###
| 5.49
|
|
| 33.8
| 33.8
| 0.4 |
2006-Dec-29 Fri
| 5.53
| 5.55
| 5.5
| 5.5
| 248,870
| ###
| ###
| ###
| 0.4 |
2006-Dec-28 Thu
| 5.46
| 5.54
| 5.46
| 5.54
| 398,848
| ###
| ###
| ###
| 0.4 |
2006-Dec-27 Wed
| ###
| 5.46
| ###
| 5.46
| 216,646
| 591,443
| 85.0
| 85.0
| ### |
2006-Dec-22 Fri
| ###
| ###
| 5.25
| ###
| 226,650
| 594,956
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| 5.44
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| 5.27
| 5.4
| 5.27
| 5.4
|
|
| ###
| ###
| 0.4 |
2006-Dec-19 Tue
| 5.29
| ###
| 5.25
| 5.29
|
|
| 70.7
| 70.7
| 0.4 |
2006-Dec-18 Mon
| ###
| 5.29
| ###
| 5.25
| 469,757
| ###
| 76.8
| 76.8
| 0.4 |
2006-Dec-15 Fri
| 5.2
| ###
| ###
| 5.2
| 886,421
| 0
| ###
| ###
| ### |
2006-Dec-14 Thu
| ###
| 5.23
| ###
| 5.2
| 1,266,282
| 3,311,327
| ###
| ###
| ### |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
| 320,178
| 0
| 75.4
| 75.4
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| 4.75
| ###
| 4.75
| 4.89
| 657,328
| 1,561,154
| 89.8
| 89.8
| ### |
2006-Dec-08 Fri
| ###
| 4.76
| ###
| 4.71
| 403,853
| 961,170
| ###
| ###
| ### |
2006-Dec-07 Thu
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| 4.58
| ###
| 1,041,422
| 2,384,856
| 25.9
| 25.9
| 0.0 |
2006-Dec-04 Mon
| 4.43
| 4.57
| 4.43
| 4.55
|
|
| ###
| ###
| 0.3 |
2006-Dec-01 Fri
| 4.45
| 4.45
| ###
| 4.42
|
|
| 33.4
| 33.4
| 0.3 |
2006-Nov-30 Thu
| 4.41
| 4.44
| ###
| 4.44
|
|
| 69.7
| 69.7
| 0.3 |
2006-Nov-29 Wed
| ###
| 4.4
| ###
| 4.4
| 632,282
| 1,391,020
| 73.9
| 73.9
| 0.3 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2006-Nov-24 Fri
| 4.42
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
| 899,657
| 0
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Nov-20 Mon
| 4.5
| 4.5
| 4.29
| ###
| 591,120
| 2,597,972
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| 4.49
| ###
| 4.42
| 729,685
| 1,638,142
| ###
| ###
| 0.3 |
2006-Nov-16 Thu
| 4.27
| ###
| 4.27
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2006-Nov-15 Wed
| 4.2
| 4.28
| 4.2
| 4.24
|
|
| 75.8
| 75.8
| 0.3 |
2006-Nov-14 Tue
| 4.21
| 4.25
| ###
| 4.2
|
|
| ###
| ###
| ### |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
| 1,251,728
| 0
| 7.0
| 7.0
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| 4.21
| ###
| 591,856
| 1,245,856
| 39.1
| 39.1
| 0.0 |
2006-Nov-08 Wed
| 4.4
| 4.4
| ###
| ###
| 444,180
| ###
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| ###
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2006-Nov-06 Mon
| ###
| 4.4
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2006-Nov-03 Fri
| 4.43
| 4.44
| ###
| ###
| 553,040
| 1,227,748
| 23.3
| 23.3
| 0.0 |
2006-Nov-02 Thu
| 4.5
| 4.5
| 4.41
| 4.46
|
|
| ###
| ###
| 0.3 |
2006-Nov-01 Wed
| 4.55
| 4.55
| 4.49
| 4.5
|
|
| 22.7
| 22.7
| ### |
2006-Oct-31 Tue
| 4.53
| 4.54
| 4.51
| 4.53
|
|
| ###
| ###
| ### |
2006-Oct-30 Mon
| 4.5
| 4.54
| 4.49
| 4.53
| 307,849
| ###
| ###
| ###
| ### |
2006-Oct-27 Fri
| 4.54
| 4.54
| 4.49
| 4.52
| 279,259
| 1,260,854
| ###
| ###
| 0.3 |
2006-Oct-26 Thu
| 4.56
| 4.57
| 4.49
| 4.54
| 427,089
| ###
| ###
| ###
| 0.3 |
2006-Oct-25 Wed
| 4.52
| 4.57
| 4.52
| 4.55
| 219,558
| ###
| 71.6
| 71.6
| 0.3 |
2006-Oct-24 Tue
| 4.56
| 4.59
| 4.52
| 4.53
| 324,383
| ###
| ###
| ###
| ### |
2006-Oct-23 Mon
| 4.52
| 4.56
| 4.5
| 4.55
| 560,044
| ###
| ###
| ###
| 0.3 |
2006-Oct-20 Fri
| 4.55
| 4.55
| 4.5
| 4.5
| 352,440
| ###
| 20.5
| 20.5
| ### |
2006-Oct-19 Thu
| 4.58
| 4.59
| 4.44
| 4.49
| 931,383
| ###
| ###
| ###
| ### |
2006-Oct-18 Wed
| 4.57
| ###
| 4.54
| 4.56
|
|
| ###
| ###
| 0.3 |
2006-Oct-17 Tue
| 4.7
| 4.7
| 4.59
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2006-Oct-16 Mon
| ###
| 4.72
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2006-Oct-13 Fri
| 4.56
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| 4.57
| 4.59
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
2006-Oct-11 Wed
| 4.58
| 4.59
| 4.56
| 4.59
|
|
| 62.6
| 62.6
| 0.3 |
2006-Oct-10 Tue
| 4.58
| ###
| 4.56
| 4.59
|
|
| ###
| ###
| 0.3 |
2006-Oct-09 Mon
| 4.56
| ###
| 4.54
| 4.55
|
|
| ###
| ###
| 0.3 |
2006-Oct-06 Fri
| 4.56
| 4.57
| 4.51
| 4.54
| 409,724
| 1,860,146
| ###
| ###
| 0.3 |
2006-Oct-05 Thu
| 4.56
| 4.57
| 4.51
| 4.53
|
|
| ###
| ###
| ### |
2006-Oct-04 Wed
| 4.55
| 4.59
| 4.48
| 4.48
| 360,048
| ###
| ###
| ###
| ### |
2006-Oct-03 Tue
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| 4.53
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| 4.55
| ###
|
|
| 58.1
| 58.1
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| 4.55
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2006-Sep-27 Wed
| 4.44
| ###
| 4.44
| ###
| 347,028
| ###
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 4.42
| 4.49
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2006-Sep-25 Mon
| ###
| 4.45
| ###
| 4.41
|
|
| 72.1
| 72.1
| ### |
2006-Sep-22 Fri
| ###
| 4.45
| ###
| 4.4
| 236,084
| 525,286
| 73.1
| 73.1
| 0.3 |
2006-Sep-21 Thu
| 4.4
| 4.54
| ###
| ###
| 512,128
| ###
| 34.7
| 34.7
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| 4.44
| 4.45
|
|
| ###
| ###
| 0.3 |
2006-Sep-19 Tue
| ###
| ###
| 4.56
| ###
| 375,157
| 855,357
| 80.5
| 80.5
| 0.0 |
2006-Sep-18 Mon
| ###
| 4.74
| ###
| 4.74
| 307,329
| ###
| 84.2
| 84.2
| 0.3 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2006-Sep-14 Thu
| ###
| 4.74
| ###
| ###
| 312,073
| ###
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| 4.73
| 4.73
| 4.59
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2006-Sep-12 Tue
| 4.8
| 4.8
| ###
| 4.7
|
|
| 29.4
| 29.4
| 0.3 |
2006-Sep-11 Mon
| ###
| ###
| 4.76
| 4.84
|
|
| ###
| ###
| 0.3 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
| 185,243
| 0
| 73.0
| 73.0
| 0.0 |
2006-Sep-07 Thu
| 5
| 5
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2006-Sep-06 Wed
| ###
| 5
| ###
| ###
| 276,020
| 690,050
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
| 140,982
| 0
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2006-Aug-31 Thu
| ###
| 5
| ###
| ###
| 249,770
| 624,425
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| 5
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
| 437,682
| 0
| 74.0
| 74.0
| 0.0 |
2006-Aug-25 Fri
| 4.88
| 4.88
| 4.8
| 4.85
|
|
| 23.0
| 23.0
| ### |
2006-Aug-24 Thu
| 4.85
| 4.85
| 4.7
| 4.8
| 239,282
| 1,142,571
| ###
| ###
| 0.3 |
2006-Aug-23 Wed
| ###
| 4.85
| ###
| 4.85
| 469,521
| 1,138,588
| ###
| ###
| ### |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
| 67,274
| 0
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
| 141,222
| 0
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| 4.56
| ###
| 4.56
| 4.58
| 407,921
| 930,059
| ###
| ###
| 0.3 |
2006-Aug-17 Thu
| 4.54
| ###
| 4.51
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| 4.54
| 4.54
| 142,082
| 322,526
| 27.1
| 27.1
| 0.3 |
2006-Aug-15 Tue
| ###
| ###
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
| 174,479
| 0
| 68.7
| 68.7
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| 4.59
| 4.59
| 131,687
| 302,221
| ###
| ###
| 0.3 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| 4.57
| ###
| 4.57
| ###
| 171,546
| 391,982
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| 4.76
| ###
| ###
| 364,828
| ###
| 23.7
| 23.7
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| 4.58
| ###
| 201,389
| 461,180
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| 4.56
| ###
| 268,843
| ###
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
| 167,578
| 0
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| 4.58
| 4.59
| 308,726
| 706,982
| ###
| ###
| 0.3 |
2006-Aug-01 Tue
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| 4.58
| ###
| 204,256
| 467,746
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| ###
| 4.73
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| 4.59
| ###
| 4.54
| 4.55
|
|
| 19.5
| 19.5
| 0.3 |
2006-Jul-26 Wed
| 4.85
| 4.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| 4.83
| 4.85
|
|
| 23.6
| 23.6
| ### |
2006-Jul-24 Mon
| ###
| ###
| 4.82
| 4.82
| 367,524
| ###
| ###
| ###
| 0.3 |
2006-Jul-21 Fri
| ###
| 5
| ###
| ###
| 169,586
| ###
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
| 168,178
| 0
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2006-Jul-17 Mon
| 5
| 5
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| 5
| ###
| 416,152
| 1,040,380
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 317,328
| 0
| 23.2
| 23.2
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| 5
|
|
| 20.1
| 20.1
| 0.4 |
2006-Jul-10 Mon
| 5.28
| 5.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| 5.21
| 5.25
| ###
| 5.22
| 1,404,650
| ###
| 63.2
| 63.2
| 0.4 |
2006-Jul-06 Thu
| ###
| 5.21
| ###
| 5.21
|
|
| 93.5
| 93.5
| 0.4 |
2006-Jul-05 Wed
| ###
| ###
| 4.83
| 4.83
| 322,224
| 778,170
| 14.6
| 14.6
| 0.3 |
2006-Jul-04 Tue
| 4.76
| ###
| 4.76
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2006-Jul-03 Mon
| 4.52
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| 4.56
| 4.58
| 4.46
| 4.48
|
|
| ###
| ###
| ### |
2006-Jun-27 Tue
| 4.43
| 4.5
| 4.43
| 4.5
| 334,887
| 1,495,270
| ###
| ###
| ### |
2006-Jun-26 Mon
| 4.49
| 4.5
| 4.42
| 4.45
| 477,946
| ###
| 32.6
| 32.6
| 0.3 |
2006-Jun-23 Fri
| 4.52
| 4.53
| 4.47
| 4.49
| 371,446
| ###
| 32.4
| 32.4
| ### |
2006-Jun-22 Thu
| 4.54
| 4.57
| 4.49
| 4.51
|
|
| ###
| ###
| 0.3 |
2006-Jun-21 Wed
| ###
| ###
| 4.47
| 4.54
| 734,540
| ###
| 21.8
| 21.8
| 0.3 |
2006-Jun-20 Tue
| ###
| ###
| 4.59
| ###
| 481,352
| ###
| 40.8
| 40.8
| 0.0 |
2006-Jun-19 Mon
| 4.77
| 4.81
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2006-Jun-16 Fri
| 4.7
| 4.79
| 4.7
| 4.77
|
|
| 71.6
| 71.6
| ### |
2006-Jun-15 Thu
| 4.51
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| 4.51
| 4.51
| 4.2
| 4.41
| 724,384
| ###
| ###
| ###
| ### |
2006-Jun-13 Tue
| 4.58
| ###
| 4.53
| 4.53
| 257,848
| 584,025
| 48.0
| 48.0
| ### |
2006-Jun-09 Fri
| ###
| 4.71
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| 4.79
| 4.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| 4.77
| 4.84
| 4.72
| 4.76
| 189,846
| ###
| ###
| ###
| ### |
2006-Jun-06 Tue
| ###
| ###
| 4.77
| 4.77
| 361,349
| ###
| ###
| ###
| ### |
2006-Jun-05 Mon
| ###
| ###
| 4.86
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| 4.88
| 4.89
|
|
| ###
| ###
| ### |
2006-Jun-01 Thu
| 4.82
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| 4.7
| 4.7
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2006-May-30 Tue
| 4.82
| 4.82
| 4.71
| 4.71
| 1,164,289
| ###
| 14.5
| 14.5
| ### |
2006-May-29 Mon
| 4.76
| 4.79
| ###
| 4.76
| 734,022
| 1,757,982
| 65.8
| 65.8
| ### |
2006-May-26 Fri
| 4.77
| 4.85
| 4.71
| 4.74
| 417,359
| 1,994,976
| 24.8
| 24.8
| 0.3 |
2006-May-25 Thu
| 4.89
| 4.89
| ###
| ###
| 676,081
| ###
| ###
| ###
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| 4.75
| 756,220
| 0
| ###
| ###
| ### |
2006-May-23 Tue
| 4.7
| 4.72
| 4.51
| 4.7
|
|
| 73.1
| 73.1
| 0.3 |
2006-May-22 Mon
| 5
| 5
| 4.51
| 4.51
| 720,872
| 3,427,746
| 8.9
| 8.9
| 0.3 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
| 382,354
| 0
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| 4.8
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
| 690,159
| 0
| 45.7
| 45.7
| 0.0 |
2006-May-15 Mon
| 5.4
| 5.4
| ###
| 5.22
| 604,849
| ###
| 16.3
| 16.3
| 0.4 |
2006-May-12 Fri
| 5.4
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-11 Thu
| 5.4
| 5.42
| ###
| 5.4
|
|
| 68.3
| 68.3
| 0.4 |
2006-May-10 Wed
| 5.5
| 5.5
| 5.4
| 5.42
|
|
| 24.4
| 24.4
| 0.4 |
2006-May-09 Tue
| 5.49
| 5.49
| 5.4
| 5.42
| 282,471
| 1,538,054
| 22.7
| 22.7
| 0.4 |
2006-May-08 Mon
| 5.53
| 5.55
| 5.46
| 5.51
|
|
| 32.2
| 32.2
| ### |
2006-May-05 Fri
| ###
| ###
| 5.47
| 5.51
| 287,950
| 787,543
| 16.6
| 16.6
| ### |
2006-May-04 Thu
| ###
| ###
| 5.45
| 5.48
| 676,479
| ###
| ###
| ###
| ### |
2006-May-03 Wed
| 5.4
| ###
| 5.4
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| 5.43
| 5.45
| ###
| 5.4
|
|
| 38.2
| 38.2
| 0.4 |
2006-May-01 Mon
| 5.52
| 5.52
| 5.42
| 5.42
|
|
| 20.0
| 20.0
| 0.4 |
2006-Apr-28 Fri
| 5.54
| 5.54
| ###
| 5.48
| 545,289
| 1,510,450
| ###
| ###
| ### |
2006-Apr-27 Thu
| ###
| ###
| 5.41
| 5.5
| 1,205,849
| 3,261,821
| ###
| ###
| 0.4 |
2006-Apr-26 Wed
| 5.8
| ###
| ###
| 5.75
| 1,290,427
| 0
| ###
| ###
| ### |
2006-Apr-24 Mon
| 5.51
| 5.7
| 5.5
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2006-Apr-21 Fri
| ###
| 5.44
| ###
| 5.4
|
|
| 73.2
| 73.2
| 0.4 |
2006-Apr-20 Thu
| ###
| 5.4
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 5.4
| 5.43
| 5.29
| 5.29
| 526,856
| 2,823,948
| 17.3
| 17.3
| 0.4 |
2006-Apr-13 Thu
| 5.4
| 5.47
| ###
| ###
| 182,228
| ###
| 34.6
| 34.6
| 0.0 |
2006-Apr-11 Tue
| 5.56
| ###
| 5.54
| 5.55
|
|
| ###
| ###
| ### |
2006-Apr-10 Mon
| 5.59
| ###
| 5.52
| 5.55
| 446,943
| ###
| ###
| ###
| ### |
2006-Apr-07 Fri
| 5.52
| ###
| 5.52
| 5.56
|
|
| 72.6
| 72.6
| 0.4 |
2006-Apr-06 Thu
| 5.4
| 5.49
| ###
| 5.47
|
|
| ###
| ###
| ### |
2006-Apr-05 Wed
| 5.53
| 5.56
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2006-Apr-04 Tue
| ###
| 5.7
| 5.52
| 5.52
| 1,174,349
| ###
| 19.7
| 19.7
| 0.4 |
2006-Apr-03 Mon
| 5.4
| 5.7
| ###
| ###
| 1,148,777
| ###
| 93.6
| 93.6
| 0.0 |
2006-Mar-31 Fri
| ###
| 5.43
| ###
| ###
| 612,159
| ###
| 60.5
| 60.5
| 0.0 |
2006-Mar-30 Thu
| 5.48
| 5.49
| ###
| 5.4
|
|
| 22.4
| 22.4
| 0.4 |
2006-Mar-29 Wed
| 5.51
| 5.55
| 5.45
| 5.49
| 455,178
| 2,503,479
| ###
| ###
| 0.4 |
2006-Mar-28 Tue
| 5.41
| 5.56
| 5.41
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Mar-27 Mon
| 5.47
| 5.51
| ###
| 5.51
| 2,050,843
| 5,650,072
| 69.8
| 69.8
| ### |
2006-Mar-24 Fri
| 5.41
| 5.58
| 5.41
| 5.49
|
|
| ###
| ###
| 0.4 |
2006-Mar-23 Thu
| 5.55
| 5.55
| 5.41
| 5.45
|
|
| ###
| ###
| ### |
2006-Mar-22 Wed
| ###
| ###
| 5.52
| ###
| 2,177,954
| 6,011,153
| 25.5
| 25.5
| 0.0 |
2006-Mar-21 Tue
| 5.4
| 5.7
| 5.4
| ###
| 1,010,380
| ###
| 94.2
| 94.2
| 0.0 |
2006-Mar-20 Mon
| ###
| 5.4
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| 5.27
| ###
| 761,743
| ###
| 68.2
| 68.2
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| 5.26
| 5.27
|
|
| ###
| ###
| ### |
2006-Mar-15 Wed
| 5.48
| 5.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| 5.5
| 5.52
| 5.44
| 5.46
| 288,620
| ###
| 30.5
| 30.5
| ### |
2006-Mar-13 Mon
| 5.46
| 5.54
| 5.42
| 5.43
|
|
| 26.4
| 26.4
| 0.4 |
2006-Mar-10 Fri
| 5.43
| 5.48
| ###
| 5.42
| 1,083,924
| 2,969,951
| 32.4
| 32.4
| 0.4 |
2006-Mar-09 Thu
| 5.8
| 5.81
| ###
| 5.7
| 1,480,141
| ###
| 16.8
| 16.8
| 0.4 |
2006-Mar-08 Wed
| ###
| ###
| 5.8
| 5.8
| 535,358
| ###
| ###
| ###
| 0.4 |
2006-Mar-07 Tue
| ###
| ###
| 5.88
| ###
| 527,671
| 1,551,352
| 75.6
| 75.6
| 0.0 |
2006-Mar-06 Mon
| 5.88
| ###
| 5.87
| ###
| 915,654
| 2,687,444
| 73.5
| 73.5
| 0.0 |
2006-Mar-03 Fri
| 5.76
| ###
| 5.75
| 5.83
| 1,717,853
| 4,938,827
| 76.1
| 76.1
| ### |
2006-Mar-02 Thu
| 5.54
| 5.7
| 5.54
| 5.7
| 2,646,083
| 14,870,986
| ###
| ###
| 0.4 |
2006-Mar-01 Wed
| 5.26
| 5.54
| 5.24
| 5.43
| 1,686,375
| ###
| 91.3
| 91.3
| 0.4 |
2006-Feb-28 Tue
| 5.29
| 5.29
| ###
| 5.22
|
|
| 20.4
| 20.4
| 0.4 |
2006-Feb-27 Mon
| 5.25
| 5.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
| 845,321
| 0
| 11.2
| 11.2
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| 5.24
| 5.29
| 290,848
| 762,021
| ###
| ###
| 0.4 |
2006-Feb-22 Wed
| ###
| ###
| 5.24
| 5.25
| 386,372
| ###
| 17.2
| 17.2
| 0.4 |
2006-Feb-21 Tue
| ###
| ###
| 5.24
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
| 551,825
| 0
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
| 407,420
| 0
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
| 357,756
| 0
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
| 1,077,221
| 0
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| 4.83
| ###
| 581,248
| ###
| 15.0
| 15.0
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
| 506,681
| 0
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| 5.22
| ###
| ###
| 1,182,453
| ###
| 17.4
| 17.4
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| 5
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2006-Feb-07 Tue
| 5.53
| 5.54
| 5.29
| 5.29
|
|
| ###
| ###
| 0.4 |
2006-Feb-06 Mon
| ###
| 5.49
| ###
| 5.47
|
|
| 77.0
| 77.0
| ### |
2006-Feb-03 Fri
| 5.4
| 5.5
| 5.26
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2006-Feb-02 Thu
| 5.43
| 5.54
| ###
| ###
| 1,114,840
| ###
| 18.9
| 18.9
| 0.0 |
2006-Feb-01 Wed
| 5.4
| 5.4
| 5.23
| ###
| 371,586
| 1,974,979
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 5.4
| 5.43
| 5.26
| 5.29
| 656,874
| ###
| ###
| ###
| 0.4 |
2006-Jan-30 Mon
| 5.49
| 5.49
| ###
| ###
| 1,204,949
| 3,307,585
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 5.21
| ###
| ###
| ###
| 2,272,222
| 0
| 85.2
| 85.2
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
| 1,292,228
| 0
| 82.6
| 82.6
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| 4.85
| ###
| 1,355,676
| ###
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| 4.81
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| 4.85
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
| 530,957
| 0
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| 5.47
| ###
| 5.22
| 1,575,674
| ###
| 24.1
| 24.1
| 0.4 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
| 2,015,673
| 0
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| 4.78
| ###
| 4.77
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2006-Jan-13 Fri
| 4.57
| 4.77
| 4.57
| 4.77
|
|
| ###
| ###
| ### |
2006-Jan-12 Thu
| 4.72
| 4.74
| 4.54
| 4.57
|
|
| 10.2
| 10.2
| ### |
2006-Jan-11 Wed
| ###
| 4.8
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| 4.54
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
| 1,313,657
| 0
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
| 1,015,788
| 0
| 12.2
| 12.2
| 0.0 |
2006-Jan-05 Thu
| ###
| 5.25
| ###
| 5.2
|
|
| ###
| ###
| ### |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
| 477,872
| 0
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2005-Dec-29 Thu
| ###
| 5.22
| ###
| ###
| 115,340
| ###
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
| 359,442
| 0
| 81.4
| 81.4
| 0.0 |
2005-Dec-27 Tue
| ###
| 5.23
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2005-Dec-23 Fri
| ###
| 5.23
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
| 782,044
| 0
| ###
| ###
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2005-Dec-20 Tue
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2005-Dec-19 Mon
| ###
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2005-Dec-16 Fri
| ###
| 5.46
| ###
| 5.43
|
|
| 75.8
| 75.8
| 0.4 |
2005-Dec-15 Thu
| ###
| ###
| ###
| 5.45
| 1,228,143
| 0
| 8.9
| 8.9
| ### |
2005-Dec-14 Wed
| 5.46
| 5.51
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2005-Dec-13 Tue
| ###
| 5.49
| ###
| 5.49
| 209,275
| 574,459
| ###
| ###
| 0.4 |
2005-Dec-12 Mon
| ###
| ###
| ###
| 5.4
| 615,528
| 0
| 9.2
| 9.2
| 0.4 |
2005-Dec-09 Fri
| 5.54
| ###
| 5.4
| 5.57
|
|
| ###
| ###
| 0.4 |
2005-Dec-08 Thu
| ###
| ###
| 5.53
| 5.54
|
|
| 26.7
| 26.7
| 0.4 |
2005-Dec-07 Wed
| 5.56
| ###
| 5.5
| ###
| 378,483
| 1,040,828
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| 5.51
| 5.56
|
|
| ###
| ###
| 0.4 |
2005-Dec-05 Mon
| 5.5
| ###
| 5.48
| ###
| 440,453
| 1,206,841
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| 5.43
| ###
| 5.4
| 555,546
| ###
| ###
| ###
| 0.4 |
2005-Dec-01 Thu
| ###
| ###
| 5.24
| 5.25
|
|
| ###
| ###
| 0.4 |
2005-Nov-30 Wed
| 5.23
| 5.4
| 5.23
| ###
| 547,373
| 2,909,287
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| 5.25
| 5.25
| 5.21
| 5.23
|
|
| ###
| ###
| ### |
2005-Nov-28 Mon
| ###
| ###
| 5.27
| 5.27
| 516,650
| 1,361,372
| ###
| ###
| ### |
2005-Nov-25 Fri
| 5.42
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| 5.47
| ###
| 5.43
| 5.5
| 398,022
| 1,080,629
| 70.8
| 70.8
| 0.4 |
2005-Nov-23 Wed
| 5.47
| 5.49
| 5.41
| 5.44
| 522,529
| 2,847,783
| ###
| ###
| 0.4 |
2005-Nov-22 Tue
| ###
| ###
| 5.51
| 5.51
|
|
| ###
| ###
| ### |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| 5.8
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 5.25
| 5.81
| 5.25
| 5.79
| 1,184,247
| 6,548,885
| ###
| ###
| ### |
2005-Nov-16 Wed
| 5.5
| 5.5
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| 5.52
| 5.53
| 5.41
| 5.51
|
|
| 32.4
| 32.4
| ### |
2005-Nov-14 Mon
| 5.7
| 5.7
| 5.52
| 5.57
|
|
| 15.7
| 15.7
| 0.4 |
2005-Nov-11 Fri
| 5.55
| 5.75
| 5.52
| 5.7
| 776,124
| 4,373,458
| ###
| ###
| 0.4 |
2005-Nov-10 Thu
| 5.5
| ###
| 5.46
| 5.5
| 574,126
| ###
| ###
| ###
| 0.4 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
| 1,045,575
| 0
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| 5.58
| 5.58
| ###
| ###
|
|
| 1.9
| 1.9
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| 5.54
| 5.56
|
|
| ###
| ###
| 0.4 |
2005-Nov-03 Thu
| 5.51
| ###
| 5.45
| ###
| 1,024,925
| 2,792,920
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| 5.7
| 5.45
| 5.46
| 1,107,127
| ###
| 12.8
| 12.8
| ### |
2005-Nov-01 Tue
| 5.8
| 5.8
| ###
| ###
| 534,674
| 1,550,554
| 10.5
| 10.5
| 0.0 |
2005-Oct-31 Mon
| 5.86
| ###
| 5.8
| 5.85
| 453,774
| 1,315,944
| 29.1
| 29.1
| 0.4 |
2005-Oct-28 Fri
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| 6.2
| 6.23
| ###
| ###
| 851,856
| ###
| 21.2
| 21.2
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| 5.84
| ###
| 504,229
| 1,472,348
| 28.5
| 28.5
| 0.0 |
2005-Oct-24 Mon
| 5.87
| ###
| 5.83
| 5.84
|
|
| 31.3
| 31.3
| 0.4 |
2005-Oct-21 Fri
| ###
| ###
| 5.8
| 5.87
|
|
| 18.0
| 18.0
| ### |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
| 421,240
| 0
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| 6.27
| ###
| 6.26
| ###
| 489,725
| ###
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 6.4
| 6.4
| 6.24
| 6.24
| 299,250
| ###
| 11.9
| 11.9
| 0.4 |
2005-Oct-14 Fri
| 6.48
| 6.48
| 6.24
| ###
| 666,086
| ###
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| 6.43
| 6.49
| ###
| 6.49
| 1,270,521
| 4,122,840
| ###
| ###
| ### |
2005-Oct-12 Wed
| ###
| 6.46
| ###
| 6.42
| 814,040
| 2,629,349
| ###
| ###
| 0.5 |
2005-Oct-11 Tue
| 6.27
| ###
| ###
| 6.29
| 1,566,023
| 0
| 73.7
| 73.7
| ### |
2005-Oct-10 Mon
| ###
| 6.29
| ###
| ###
| 1,183,084
| ###
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2005-Oct-06 Thu
| ###
| ###
| 5.7
| ###
| 1,258,545
| 3,586,853
| 32.0
| 32.0
| 0.0 |
2005-Oct-05 Wed
| 6.42
| 6.43
| ###
| ###
| 925,551
| 2,975,646
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| 6.51
| 6.51
| 6.41
| 6.42
| 861,486
| ###
| 24.0
| 24.0
| 0.5 |
2005-Oct-03 Mon
| 6.5
| 6.51
| 6.47
| 6.48
|
|
| ###
| ###
| 0.5 |
2005-Sep-30 Fri
| 6.5
| 6.52
| 6.45
| 6.47
|
|
| 31.7
| 31.7
| 0.5 |
2005-Sep-29 Thu
| 6.49
| 6.54
| 6.47
| 6.48
|
|
| 31.7
| 31.7
| 0.5 |
2005-Sep-28 Wed
| 6.46
| 6.52
| 6.45
| 6.45
|
|
| 38.1
| 38.1
| ### |
2005-Sep-27 Tue
| 6.5
| 6.53
| 6.45
| 6.45
|
|
| ###
| ###
| ### |
2005-Sep-26 Mon
| 6.42
| 6.48
| ###
| 6.43
|
|
| 66.2
| 66.2
| ### |
2005-Sep-23 Fri
| 6.52
| 6.54
| ###
| 6.4
|
|
| 15.1
| 15.1
| 0.5 |
2005-Sep-22 Thu
| 6.4
| 6.49
| ###
| 6.49
| 1,349,880
| ###
| ###
| ###
| ### |
2005-Sep-21 Wed
| 6.5
| 6.56
| 6.26
| 6.4
|
|
| 16.9
| 16.9
| 0.5 |
2005-Sep-20 Tue
| 6.25
| 6.48
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
| 467,287
| 0
| 79.0
| 79.0
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 1,141,155
| 0
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| 6
| 1,527,885
| 0
| 21.8
| 21.8
| 0.4 |
2005-Sep-14 Wed
| 6.23
| 6.24
| ###
| ###
| 648,872
| 2,024,480
| 21.1
| 21.1
| 0.0 |
2005-Sep-13 Tue
| ###
| 6.24
| ###
| 6.2
| 290,129
| ###
| ###
| ###
| 0.4 |
2005-Sep-12 Mon
| 6.26
| ###
| ###
| ###
| 680,155
| 0
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| 6.25
| 626,686
| 0
| 84.9
| 84.9
| ### |
2005-Sep-08 Thu
| ###
| 6.48
| 6
| ###
| 532,473
| ###
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| 6.55
| 6.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| 6.5
| 6.5
| 358,522
| ###
| 19.5
| 19.5
| 0.5 |
2005-Sep-05 Mon
| 6.75
| 6.75
| 6.5
| 6.5
|
|
| 8.0
| 8.0
| 0.5 |
2005-Sep-02 Fri
| 6.52
| ###
| 6.52
| ###
| 863,882
| 2,816,255
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| 6.4
| 6.55
| 6.29
| 6.46
|
|
| ###
| ###
| ### |
2005-Aug-31 Wed
| ###
| 6.74
| 6.49
| 6.49
| 629,081
| 4,161,370
| 15.4
| 15.4
| ### |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 675,727
| 0
| 8.6
| 8.6
| 0.0 |
2005-Aug-29 Mon
| 6.81
| 6.88
| 6.8
| 6.88
| 420,381
| ###
| 85.8
| 85.8
| ### |
2005-Aug-26 Fri
| 6.88
| ###
| 6.8
| 6.8
|
|
| 20.2
| 20.2
| 0.5 |
2005-Aug-25 Thu
| 6.89
| ###
| 6.8
| 6.8
| 777,484
| 2,643,445
| ###
| ###
| 0.5 |
2005-Aug-24 Wed
| 7.27
| 7.27
| 6.84
| 6.89
| 569,846
| ###
| ###
| ###
| 0.5 |
2005-Aug-23 Tue
| 7.25
| 7.4
| ###
| 7.27
| 337,486
| ###
| 73.4
| 73.4
| ### |
2005-Aug-22 Mon
| ###
| ###
| 6.83
| ###
| 523,551
| 1,787,926
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| 7
| ###
| 6.89
| ###
| 490,448
| ###
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| 7.26
| 7.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| 7.5
| 7.5
| ###
| ###
| 249,471
| ###
| 14.4
| 14.4
| 0.0 |
2005-Aug-16 Tue
| 7.5
| 7.55
| 7.44
| 7.54
| 391,688
| ###
| ###
| ###
| 0.5 |
2005-Aug-15 Mon
| 7.42
| 7.55
| 7.42
| 7.49
|
|
| ###
| ###
| ### |
2005-Aug-12 Fri
| 7.48
| 7.51
| ###
| ###
| 293,779
| 1,103,140
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| 7.43
| ###
| 7.41
| 415,281
| ###
| ###
| ###
| ### |
2005-Aug-10 Wed
| 7.41
| 7.48
| 7.28
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2005-Aug-09 Tue
| 7.48
| ###
| 7.4
| 7.48
| 504,746
| ###
| 70.3
| 70.3
| 0.5 |
2005-Aug-08 Mon
| 7.44
| 7.59
| 7.44
| 7.48
|
|
| 73.0
| 73.0
| 0.5 |
2005-Aug-05 Fri
| 7.48
| 7.48
| ###
| 7.42
| 247,922
| 927,228
| ###
| ###
| 0.5 |
2005-Aug-04 Thu
| 7.57
| 7.57
| ###
| 7.48
|
|
| ###
| ###
| 0.5 |
2005-Aug-03 Wed
| 7.45
| 7.58
| 7.45
| 7.5
| 883,520
| 6,639,652
| ###
| ###
| 0.5 |
2005-Aug-02 Tue
| ###
| 7.44
| ###
| 7.43
|
|
| 79.2
| 79.2
| ### |
2005-Aug-01 Mon
| 7.4
| 7.42
| 7.29
| ###
| 37,857
| ###
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| 7.4
| 7.45
| ###
| 7.4
| 279,687
| ###
| ###
| ###
| 0.5 |
2005-Jul-28 Thu
| 7.45
| 7.47
| 7.23
| ###
| 342,221
| 2,515,324
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| 7.2
| 7.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| 7.43
| 7.43
| ###
| 7.21
| 373,544
| ###
| ###
| ###
| ### |
2005-Jul-25 Mon
| 7.43
| 7.48
| 7.25
| 7.43
|
|
| ###
| ###
| ### |
2005-Jul-22 Fri
| 7.52
| 7.54
| ###
| 7.42
| 297,250
| ###
| 19.6
| 19.6
| 0.5 |
2005-Jul-21 Thu
| 7.5
| 7.54
| 7.43
| 7.5
| 1,525,028
| ###
| ###
| ###
| 0.5 |
2005-Jul-20 Wed
| ###
| 7.49
| 7.28
| 7.49
|
|
| ###
| ###
| ### |
2005-Jul-19 Tue
| ###
| 7.26
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2005-Jul-18 Mon
| 6.88
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| 6.76
| 6.88
|
|
| ###
| ###
| ### |
2005-Jul-14 Thu
| ###
| ###
| 6.8
| ###
| 265,840
| 903,856
| 67.4
| 67.4
| 0.0 |
2005-Jul-13 Wed
| 7
| ###
| 6.86
| ###
| 368,881
| ###
| 25.2
| 25.2
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2005-Jul-11 Mon
| 7.26
| 7.26
| 7
| ###
| 263,789
| ###
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| 7.2
| 7.29
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2005-Jul-07 Thu
| 7.5
| 7.5
| 7.24
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| 7.42
| 7.51
|
|
| ###
| ###
| ### |
2005-Jul-05 Tue
| ###
| 7.7
| 7.56
| 7.57
| 180,589
| ###
| ###
| ###
| ### |
2005-Jul-04 Mon
| 7.54
| ###
| 7.53
| ###
| 177,150
| ###
| 77.9
| 77.9
| 0.0 |
2005-Jul-01 Fri
| 7.55
| 7.55
| 7.41
| 7.54
| 98,376
| 735,852
| 25.8
| 25.8
| 0.5 |
2005-Jun-30 Thu
| 7.42
| ###
| 7.4
| 7.45
| 175,578
| ###
| ###
| ###
| 0.5 |
2005-Jun-29 Wed
| 7.7
| 7.7
| 7.43
| 7.43
|
|
| 11.6
| 11.6
| ### |
2005-Jun-28 Tue
| ###
| 7.7
| 7.55
| 7.7
|
|
| ###
| ###
| 0.6 |
2005-Jun-27 Mon
| 7.59
| ###
| 7.4
| 7.59
|
|
| ###
| ###
| 0.5 |
2005-Jun-24 Fri
| 7.4
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| 7.56
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2005-Jun-22 Wed
| 7.56
| ###
| 7.52
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| 7.59
| 7.59
|
|
| ###
| ###
| 0.5 |
2005-Jun-20 Mon
| ###
| 7.74
| ###
| ###
| 523,942
| 2,027,655
| 29.4
| 29.4
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| 7.45
| ###
| 459,542
| ###
| 63.4
| 63.4
| 0.0 |
2005-Jun-16 Thu
| 7.45
| ###
| 7.45
| 7.58
| 676,949
| ###
| ###
| ###
| ### |
2005-Jun-15 Wed
| ###
| 7.47
| ###
| ###
| 171,486
| ###
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| 7.29
| 7.29
| 7.24
| 7.25
|
|
| 31.5
| 31.5
| 0.5 |
2005-Jun-10 Fri
| 7.21
| 7.27
| 7.21
| 7.24
|
|
| ###
| ###
| 0.5 |
2005-Jun-09 Thu
| ###
| 7.21
| ###
| 7.21
|
|
| ###
| ###
| ### |
2005-Jun-08 Wed
| ###
| ###
| 6.55
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
| 313,584
| 0
| 71.5
| 71.5
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 348,878
| 0
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 7.24
| 7.24
| ###
| ###
| 311,679
| 1,128,277
| 16.8
| 16.8
| 0.0 |
2005-Jun-02 Thu
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2005-May-31 Tue
| ###
| ###
| 6.89
| ###
| 170,420
| ###
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 157,272
| 0
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| ###
| 6.83
| 6.89
|
|
| 27.6
| 27.6
| 0.5 |
2005-May-26 Thu
| 6.87
| 6.87
| 6.78
| 6.82
|
|
| 25.4
| 25.4
| 0.5 |
2005-May-25 Wed
| 6.86
| ###
| 6.86
| 6.87
|
|
| ###
| ###
| ### |
2005-May-24 Tue
| 6.89
| ###
| 6.87
| ###
| 310,521
| ###
| 70.6
| 70.6
| 0.0 |
2005-May-23 Mon
| 6.75
| ###
| 6.75
| 6.85
| 197,685
| 667,186
| 80.4
| 80.4
| ### |
2005-May-20 Fri
| ###
| ###
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2005-May-19 Thu
| 7
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| ###
| 6.85
| ###
| 6.85
|
|
| ###
| ###
| ### |
2005-May-17 Tue
| ###
| ###
| 6.55
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2005-May-16 Mon
| 6.55
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 6.77
| 6.77
| 6.59
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2005-May-12 Thu
| 6.74
| 6.8
| 6.74
| 6.78
|
|
| 72.5
| 72.5
| 0.5 |
2005-May-11 Wed
| 6.72
| 6.75
| ###
| 6.71
| 174,578
| ###
| 27.8
| 27.8
| ### |
2005-May-10 Tue
| 6.75
| 6.78
| 6.71
| 6.72
| 173,441
| 1,169,859
| ###
| ###
| 0.5 |
2005-May-09 Mon
| 6.74
| 6.74
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2005-May-06 Fri
| 6.71
| 6.71
| 6.57
| 6.71
| 160,027
| 1,062,579
| 63.3
| 63.3
| ### |
2005-May-05 Thu
| 6.56
| 6.71
| 6.51
| 6.71
| 485,629
| ###
| 87.1
| 87.1
| ### |
2005-May-04 Wed
| ###
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| 6.75
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2005-May-02 Mon
| 6.7
| 6.77
| 6.54
| 6.56
| 271,387
| 1,806,080
| ###
| ###
| 0.5 |
2005-Apr-29 Fri
| ###
| ###
| 6.5
| 6.57
| 858,470
| 2,790,027
| ###
| ###
| ### |
2005-Apr-28 Thu
| ###
| ###
| 6.7
| 6.79
|
|
| 12.4
| 12.4
| 0.5 |
2005-Apr-27 Wed
| ###
| ###
| 6.82
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
| 522,176
| 0
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| 6.87
| ###
| 6.75
| 6.81
|
|
| 28.5
| 28.5
| ### |
2005-Apr-21 Thu
| ###
| 6.76
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2005-Apr-20 Wed
| ###
| ###
| 6.81
| 6.84
|
|
| ###
| ###
| 0.5 |
2005-Apr-19 Tue
| ###
| 6.77
| ###
| 6.71
| 1,284,526
| 4,348,120
| ###
| ###
| ### |
2005-Apr-18 Mon
| ###
| 6.49
| 6.25
| 6.43
|
|
| ###
| ###
| ### |
2005-Apr-15 Fri
| 7
| ###
| 6.72
| 6.8
| 966,325
| 3,246,852
| ###
| ###
| 0.5 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2005-Apr-13 Wed
| 7.5
| 7.51
| 7.42
| 7.45
|
|
| 33.4
| 33.4
| 0.5 |
2005-Apr-12 Tue
| 7.48
| 7.5
| ###
| 7.5
| 1,027,481
| 3,853,053
| ###
| ###
| 0.5 |
2005-Apr-11 Mon
| 7.7
| 7.75
| 7.46
| 7.49
| 485,146
| ###
| 16.2
| 16.2
| ### |
2005-Apr-08 Fri
| 7.45
| 7.76
| 7.41
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| 7.44
| ###
| ###
| 385,483
| ###
| 31.7
| 31.7
| 0.0 |
2005-Apr-06 Wed
| 7.25
| ###
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| 7.27
| ###
| ###
| 896,579
| ###
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| 7
| 7.24
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| 6.8
| ###
| 6.8
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2005-Mar-31 Thu
| 6.54
| 6.7
| 6.54
| 6.7
|
|
| ###
| ###
| 0.5 |
2005-Mar-30 Wed
| ###
| ###
| 6.22
| 6.4
|
|
| ###
| ###
| 0.5 |
2005-Mar-29 Tue
| ###
| ###
| ###
| 6.8
| 496,674
| 0
| ###
| ###
| 0.5 |
2005-Mar-24 Thu
| ###
| ###
| 7
| ###
| 322,789
| ###
| 22.8
| 22.8
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| 6.81
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2005-Mar-22 Tue
| ###
| 7.2
| ###
| 7.2
| 591,449
| ###
| ###
| ###
| 0.5 |
2005-Mar-21 Mon
| ###
| 7.2
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| 545,276
| 0
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| 7.2
| 372,450
| 0
| 23.7
| 23.7
| 0.5 |
2005-Mar-16 Wed
| ###
| ###
| ###
| 7.25
| 729,249
| 0
| ###
| ###
| 0.5 |
2005-Mar-15 Tue
| 7.24
| ###
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 785,940
| 0
| 89.1
| 89.1
| 0.0 |
2005-Mar-11 Fri
| 6.88
| 6.88
| 6.54
| 6.8
|
|
| 22.2
| 22.2
| 0.5 |
2005-Mar-10 Thu
| ###
| ###
| 6.82
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2005-Mar-09 Wed
| 6.88
| ###
| 6.88
| 7
|
|
| 83.4
| 83.4
| 0.5 |
2005-Mar-08 Tue
| ###
| 6.84
| ###
| 6.8
| 536,886
| 1,836,150
| ###
| ###
| 0.5 |
2005-Mar-07 Mon
| 6.5
| ###
| 6.5
| ###
| 215,528
| ###
| 82.2
| 82.2
| 0.0 |
2005-Mar-04 Fri
| 6.47
| 6.47
| ###
| 6.45
| 257,577
| ###
| 31.4
| 31.4
| ### |
2005-Mar-03 Thu
| 6.5
| 6.5
| ###
| 6.45
|
|
| ###
| ###
| ### |
2005-Mar-02 Wed
| 6.5
| ###
| 6.46
| 6.48
| 461,820
| 1,491,678
| ###
| ###
| 0.5 |
2005-Mar-01 Tue
| ###
| 6.5
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2005-Feb-28 Mon
| ###
| 6.44
| 6.29
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2005-Feb-25 Fri
| 6.2
| 6.29
| ###
| 6.23
|
|
| 71.5
| 71.5
| 0.4 |
2005-Feb-24 Thu
| 6.2
| ###
| ###
| ###
| 325,359
| 0
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 6.48
| 6.5
| ###
| ###
| 1,265,324
| ###
| 5.0
| 5.0
| 0.0 |
2005-Feb-22 Tue
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| 6.2
| 6.26
| ###
| 6.24
|
|
| 74.5
| 74.5
| 0.4 |
2005-Feb-18 Fri
| 6.23
| 6.29
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2005-Feb-17 Thu
| ###
| 6.2
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 265,984
| 0
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| 5.88
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2005-Feb-14 Mon
| 5.7
| ###
| 5.7
| 5.88
|
|
| ###
| ###
| 0.4 |
2005-Feb-11 Fri
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| 5.55
| 5.55
| ###
| 5.55
| 418,978
| ###
| 74.2
| 74.2
| ### |
2005-Feb-09 Wed
| 5.8
| 5.8
| 5.42
| ###
| 437,955
| 2,456,927
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| 6
| 6
| ###
| 5.79
|
|
| ###
| ###
| ### |
2005-Feb-07 Mon
| ###
| 6.21
| 5.86
| ###
| 796,158
| ###
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 5.7
| ###
| ###
| ###
| 520,171
| 0
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 5.41
| ###
| 5.41
| ###
| 460,570
| 1,245,841
| 90.3
| 90.3
| 0.0 |
2005-Feb-02 Wed
| 5
| ###
| ###
| ###
| 570,247
| 0
| 95.9
| 95.9
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| 5
| 5
|
|
| 26.9
| 26.9
| 0.4 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
| 187,658
| 0
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| 4.75
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2005-Jan-18 Tue
| 4.74
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2005-Jan-17 Mon
| ###
| 4.73
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2005-Jan-14 Fri
| 4.47
| 4.57
| 4.47
| 4.57
|
|
| ###
| ###
| ### |
2005-Jan-13 Thu
| 4.5
| 4.57
| 4.47
| 4.48
| 513,982
| ###
| ###
| ###
| ### |
2005-Jan-12 Wed
| ###
| 4.5
| ###
| 4.45
|
|
| 83.5
| 83.5
| 0.3 |
2005-Jan-11 Tue
| 4.22
| ###
| 4.22
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2005-Jan-10 Mon
| ###
| 4.2
| ###
| ###
| 188,922
| ###
| 71.3
| 71.3
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
| 704,320
| 0
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
| 258,558
| 0
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 4
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
| 62,674
| 0
| 10.9
| 10.9
| 0.0 |
2004-Dec-30 Thu
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| 4
| 4
| ###
| 4
|
|
| 72.7
| 72.7
| 0.3 |
2004-Dec-24 Fri
| 4
| 4
| ###
| 4
| 21,625
| 43,250
| ###
| ###
| 0.3 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 561,885
| 0
| 70.0
| 70.0
| 0.0 |
2004-Dec-22 Wed
| 4
| 4
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2004-Dec-21 Tue
| 4
| ###
| ###
| ###
| 548,122
| 0
| 29.4
| 29.4
| 0.0 |
2004-Dec-20 Mon
| ###
| 4
| ###
| 4
| 236,878
| 473,756
| ###
| ###
| 0.3 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
| 155,556
| 0
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 419,887
| 0
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
| 188,678
| 0
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| 4
| ###
| 303,077
| 606,154
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| 4
| ###
| 4
|
|
| 89.5
| 89.5
| 0.3 |
2004-Dec-10 Fri
| 3.77
| ###
| 3.77
| ###
| 664,553
| 1,252,682
| 90.5
| 90.5
| 0.0 |
2004-Dec-09 Thu
| 3.8
| ###
| ###
| 3.8
| 349,481
| 0
| 74.1
| 74.1
| ### |
2004-Dec-08 Wed
| ###
| ###
| 3.83
| 3.89
|
|
| ###
| ###
| 0.3 |
2004-Dec-07 Tue
| 4.23
| 4.23
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2004-Dec-06 Mon
| 4.23
| 4.24
| ###
| 4.2
| 197,729
| 419,185
| ###
| ###
| ### |
2004-Dec-03 Fri
| 4.25
| 4.25
| ###
| 4.2
|
|
| 29.1
| 29.1
| ### |
2004-Dec-02 Thu
| ###
| ###
| 4.21
| 4.22
|
|
| ###
| ###
| ### |
2004-Dec-01 Wed
| ###
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2004-Nov-30 Tue
| 4.2
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2004-Nov-29 Mon
| ###
| 4.2
| ###
| ###
| 272,872
| ###
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| 4.2
| ###
| 4.2
| 210,650
| ###
| 75.2
| 75.2
| ### |
2004-Nov-25 Thu
| 4.25
| 4.25
| ###
| ###
| 248,441
| ###
| 19.0
| 19.0
| 0.0 |
2004-Nov-24 Wed
| 4.2
| 4.24
| ###
| 4.2
| 326,647
| ###
| ###
| ###
| ### |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
| 591,186
| 0
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| 4
| ###
| 4
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2004-Nov-17 Wed
| 3.83
| ###
| 3.78
| 4
| 394,286
| ###
| 92.5
| 92.5
| 0.3 |
2004-Nov-16 Tue
| ###
| ###
| 3.75
| 3.8
|
|
| 15.6
| 15.6
| ### |
2004-Nov-15 Mon
| 4
| 4
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| 4
| 168,974
| 0
| ###
| ###
| 0.3 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
| 252,540
| 0
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| 4.23
| 4.23
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2004-Nov-09 Tue
| 4.25
| 4.27
| 4.23
| 4.25
| 168,127
| ###
| 70.5
| 70.5
| ### |
2004-Nov-08 Mon
| 4.25
| ###
| 4.23
| 4.24
| 541,245
| ###
| ###
| ###
| 0.3 |
2004-Nov-05 Fri
| ###
| 4.25
| ###
| 4.2
|
|
| 87.8
| 87.8
| ### |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| 3.75
| 3.85
| 3.75
| 3.83
|
|
| 85.4
| 85.4
| ### |
2004-Nov-02 Tue
| 3.71
| 3.79
| 3.7
| 3.75
|
|
| 81.6
| 81.6
| 0.3 |
2004-Nov-01 Mon
| 3.75
| 3.75
| ###
| 3.7
| 70,375
| 131,953
| 20.9
| 20.9
| 0.3 |
2004-Oct-29 Fri
| 3.85
| 3.85
| 3.73
| 3.81
|
|
| 24.2
| 24.2
| 0.3 |
2004-Oct-28 Thu
| 3.86
| ###
| 3.86
| ###
| 608,252
| 1,173,926
| 80.3
| 80.3
| 0.0 |
2004-Oct-27 Wed
| 3.58
| 3.78
| 3.58
| 3.78
|
|
| ###
| ###
| 0.3 |
2004-Oct-26 Tue
| ###
| ###
| 3.56
| 3.58
| 496,744
| ###
| 31.6
| 31.6
| 0.3 |
2004-Oct-25 Mon
| 3.52
| 3.58
| 3.5
| 3.58
| 239,479
| 847,755
| 84.4
| 84.4
| 0.3 |
2004-Oct-22 Fri
| 3.4
| 3.52
| 3.4
| 3.52
| 1,852,885
| 6,410,982
| ###
| ###
| ### |
2004-Oct-21 Thu
| 3.58
| 3.58
| ###
| 3.42
|
|
| 4.4
| 4.4
| 0.2 |
2004-Oct-20 Wed
| 3.55
| 3.58
| 3.51
| 3.53
| 504,980
| 1,790,154
| 31.8
| 31.8
| 0.3 |
2004-Oct-19 Tue
| 3.56
| 3.56
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
2004-Oct-18 Mon
| 3.52
| 3.59
| 3.52
| 3.54
| 221,657
| ###
| 74.7
| 74.7
| 0.3 |
2004-Oct-15 Fri
| ###
| 3.55
| ###
| 3.47
| 347,523
| 616,853
| 91.2
| 91.2
| 0.2 |
2004-Oct-14 Thu
| 3.54
| 3.54
| 3.23
| ###
| 1,375,053
| 4,654,554
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| 3.57
| 3.57
| 3.54
| 3.57
| 310,470
| 1,103,720
| 66.4
| 66.4
| 0.3 |
2004-Oct-12 Tue
| ###
| ###
| 3.53
| 3.57
| 189,882
| 335,141
| ###
| ###
| 0.3 |
2004-Oct-11 Mon
| 3.55
| ###
| 3.53
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| 3.55
| 3.55
| 170,650
| ###
| ###
| ###
| ### |
2004-Oct-07 Thu
| ###
| ###
| 3.59
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| 3.55
| 3.57
|
|
| ###
| ###
| 0.3 |
2004-Oct-04 Mon
| 3.54
| ###
| 3.54
| ###
| 223,351
| ###
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| 3.5
| 3.52
| 3.5
| 3.52
|
|
| 74.9
| 74.9
| ### |
2004-Sep-30 Thu
| 3.5
| 3.54
| 3.47
| 3.48
| 1,786,442
| 6,261,479
| 28.1
| 28.1
| 0.2 |
2004-Sep-29 Wed
| 3.41
| 3.55
| 3.4
| 3.48
|
|
| ###
| ###
| 0.2 |
2004-Sep-28 Tue
| ###
| ###
| 3.27
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2004-Sep-27 Mon
| 3.5
| 3.55
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| 3.4
| ###
| 3.4
| 653,852
| 1,111,548
| 98.5
| 98.5
| 0.2 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| 3
| ###
| 404,222
| ###
| 8.1
| 8.1
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-20 Mon
| ###
| 3.25
| ###
| ###
| 521,075
| 846,746
| 21.0
| 21.0
| 0.0 |
2004-Sep-17 Fri
| ###
| 3.23
| ###
| ###
| 457,220
| ###
| 90.8
| 90.8
| 0.0 |
2004-Sep-16 Thu
| 3
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| 3
|
|
| 87.1
| 87.1
| 0.2 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| 2.74
| 2.85
| 2.74
| 2.85
| 357,847
| 1,000,182
| ###
| ###
| ### |
2004-Sep-10 Fri
| 2.58
| 2.76
| 2.58
| ###
| 411,347
| ###
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| 2.58
| ###
| 2.55
| 2.56
|
|
| 23.5
| 23.5
| 0.2 |
2004-Sep-08 Wed
| 2.72
| 2.72
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2004-Sep-07 Tue
| 2.76
| 2.76
| ###
| ###
| 345,957
| 477,420
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| 2.79
| 2.79
| 2.71
| 2.74
| 190,476
| ###
| ###
| ###
| 0.2 |
2004-Sep-03 Fri
| 2.73
| 2.78
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
2004-Sep-02 Thu
| ###
| 2.76
| ###
| 2.74
|
|
| 89.6
| 89.6
| 0.2 |
2004-Sep-01 Wed
| 2.77
| 2.77
| ###
| ###
| 246,189
| 340,971
| 7.0
| 7.0
| 0.0 |
2004-Aug-31 Tue
| 2.76
| 2.78
| 2.72
| 2.78
| 1,400,383
| 3,851,053
| ###
| ###
| 0.2 |
2004-Aug-30 Mon
| ###
| 2.77
| ###
| 2.75
|
|
| 96.6
| 96.6
| ### |
2004-Aug-27 Fri
| 2.47
| ###
| 2.47
| ###
| 925,740
| 1,143,288
| 95.2
| 95.2
| 0.0 |
2004-Aug-26 Thu
| ###
| 2.42
| ###
| 2.4
|
|
| 87.9
| 87.9
| ### |
2004-Aug-25 Wed
| ###
| ###
| 2.29
| ###
| 163,373
| ###
| 16.9
| 16.9
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2004-Aug-23 Mon
| ###
| 2.42
| ###
| ###
| 113,342
| 137,143
| 78.4
| 78.4
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| 2.41
| 2.42
| ###
| ###
| 81,548
| 98,673
| 18.3
| 18.3
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| 2.29
| ###
| 2.29
| ###
| 118,540
| 135,728
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| 2.25
| 2.28
| 100,141
| 112,658
| 28.4
| 28.4
| 0.2 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
| 292,058
| 0
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| 2.45
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| 2.51
| 2.54
| 2.41
| 2.45
|
|
| 12.9
| 12.9
| 0.2 |
2004-Aug-10 Tue
| ###
| 2.49
| ###
| 2.49
|
|
| 96.3
| 96.3
| 0.2 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
| 290,250
| 0
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| 2.29
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2004-Aug-04 Wed
| 2.25
| ###
| 2.25
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2004-Aug-03 Tue
| 2.22
| 2.23
| 2.2
| 2.22
| 160,880
| 356,349
| ###
| ###
| 0.2 |
2004-Aug-02 Mon
| 2.22
| 2.22
| ###
| 2.2
| 93,787
| ###
| ###
| ###
| 0.2 |
2004-Jul-30 Fri
| ###
| 2.21
| ###
| ###
| 682,250
| 753,886
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| 2.2
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| 2.28
| 2.28
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2004-Jul-27 Tue
| 2.29
| ###
| 2.29
| ###
| 52,143
| ###
| 71.3
| 71.3
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| 2.28
| ###
| 229,570
| ###
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| 2.28
| ###
| 2.27
| ###
| 596,681
| ###
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| 2.26
| 2.28
| 2.24
| 2.26
| 332,085
| ###
| ###
| ###
| ### |
2004-Jul-21 Wed
| ###
| ###
| 2.23
| 2.24
| 312,656
| ###
| ###
| ###
| ### |
2004-Jul-20 Tue
| ###
| ###
| 2.2
| 2.24
|
|
| 3.6
| 3.6
| ### |
2004-Jul-19 Mon
| 2.26
| ###
| 2.26
| ###
| 499,725
| 564,689
| 95.0
| 95.0
| 0.0 |
2004-Jul-16 Fri
| ###
| 2.29
| ###
| 2.29
| 836,254
| ###
| 95.8
| 95.8
| ### |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
| 138,450
| 0
| 76.6
| 76.6
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
| 241,487
| 0
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
| 299,841
| 0
| 15.8
| 15.8
| 0.0 |
2004-Jul-12 Mon
| 2.27
| 2.27
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2004-Jul-09 Fri
| 2.26
| ###
| 2.26
| 2.29
|
|
| 79.9
| 79.9
| ### |
2004-Jul-08 Thu
| 2.22
| ###
| 2.22
| 2.29
| 844,542
| 937,441
| ###
| ###
| ### |
2004-Jul-07 Wed
| ###
| 2.25
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2004-Jul-06 Tue
| 2.23
| 2.27
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2004-Jul-05 Mon
| ###
| ###
| ###
| 2.2
|
|
| 95.6
| 95.6
| 0.2 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
| 936,226
| 0
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 467,942
| 0
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-25 Fri
| 1.87
| ###
| 1.87
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| 1.82
| 1.86
|
|
| 15.9
| 15.9
| 0.1 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 2,384,750
| 0
| 71.5
| 71.5
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| 1.89
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2004-Jun-21 Mon
| 1.89
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| 1.88
| ###
| 1.88
| 1.88
|
|
| 71.7
| 71.7
| 0.1 |
2004-Jun-17 Thu
| 1.89
| 1.89
| 1.85
| 1.86
|
|
| 18.1
| 18.1
| 0.1 |
2004-Jun-16 Wed
| 1.85
| ###
| 1.83
| ###
| 478,879
| 438,174
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| 1.82
| 1.82
| 1.73
| 1.8
| 345,257
| ###
| ###
| ###
| 0.1 |
2004-Jun-14 Mon
| ###
| ###
| 1.74
| 1.75
| 674,351
| 586,685
| 1.3
| 1.3
| 0.1 |
2004-Jun-11 Fri
| ###
| ###
| 1.74
| 1.75
| 674,351
| 586,685
| ###
| ###
| 0.1 |
2004-Jun-10 Thu
| 1.83
| ###
| 1.81
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| 1.88
| ###
| 1.88
|
|
| ###
| ###
| 0.1 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| 1.57
| 1.59
|
|
| 29.2
| 29.2
| ### |
2004-Jun-04 Fri
| ###
| ###
| 1.57
| 1.59
|
|
| 19.6
| 19.6
| ### |
2004-Jun-03 Thu
| 1.56
| ###
| 1.56
| ###
| 493,142
| 384,650
| 91.2
| 91.2
| 0.0 |
2004-Jun-02 Wed
| 1.54
| 1.59
| 1.54
| 1.56
| 274,555
| 429,678
| ###
| ###
| ### |
2004-Jun-01 Tue
| 1.5
| 1.54
| 1.5
| 1.53
|
|
| ###
| ###
| ### |
2004-May-31 Mon
| 1.48
| 1.52
| 1.45
| 1.51
| 592,422
| 879,746
| 86.5
| 86.5
| 0.1 |
2004-May-28 Fri
| 1.43
| 1.49
| 1.43
| 1.47
| 262,720
| 383,571
| ###
| ###
| ### |
2004-May-27 Thu
| ###
| 1.41
| ###
| 1.4
| 451,643
| ###
| 90.2
| 90.2
| ### |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
| 23,370
| 0
| 81.4
| 81.4
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
| 38,886
| 0
| 87.5
| 87.5
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
| 33,950
| 0
| ###
| ###
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 545,187
| 0
| ###
| ###
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-17 Mon
| 1.4
| 1.4
| ###
| ###
| 217,545
| 152,281
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2004-May-13 Thu
| 1.29
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| 1.25
| 461,121
| 0
| 96.0
| 96.0
| ### |
2004-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-10 Mon
| 1.27
| 1.27
| 1.2
| 1.21
|
|
| 9.2
| 9.2
| ### |
2004-May-07 Fri
| ###
| ###
| 1.27
| 1.27
|
|
| 7.7
| 7.7
| ### |
2004-May-06 Thu
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| 1.29
| 1.29
| 73,170
| ###
| ###
| ###
| 0.1 |
2004-May-04 Tue
| ###
| ###
| 1.29
| ###
| 73,873
| 47,648
| 29.0
| 29.0
| 0.0 |
2004-May-03 Mon
| ###
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2004-Apr-30 Fri
| ###
| ###
| 1.28
| ###
| 379,376
| ###
| 8.8
| 8.8
| 0.0 |
2004-Apr-29 Thu
| 1.4
| 1.4
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2004-Apr-28 Wed
| ###
| 1.42
| ###
| 1.4
| 171,543
| ###
| 83.9
| 83.9
| ### |
2004-Apr-27 Tue
| 1.4
| 1.4
| ###
| ###
| 307,141
| ###
| 12.9
| 12.9
| 0.0 |
2004-Apr-26 Mon
| 1.4
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| 1.4
| ###
| ###
| 348,881
| ###
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2004-Apr-21 Wed
| 1.42
| 1.42
| ###
| ###
| 100,053
| ###
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| 1.44
| 1.45
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2004-Apr-19 Mon
| 1.45
| 1.47
| 1.44
| 1.47
| 12,489
| 18,171
| 84.7
| 84.7
| ### |
2004-Apr-16 Fri
| 1.46
| 1.47
| 1.45
| 1.45
| 27,073
| 39,526
| 26.5
| 26.5
| ### |
2004-Apr-15 Thu
| 1.45
| 1.47
| 1.44
| 1.47
| 19,583
| ###
| ###
| ###
| ### |
2004-Apr-14 Wed
| 1.5
| 1.5
| 1.45
| 1.46
| 62,740
| 92,541
| ###
| ###
| 0.1 |
2004-Apr-13 Tue
| 1.54
| 1.55
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2004-Apr-08 Thu
| 1.55
| 1.55
| 1.54
| 1.54
|
|
| 24.6
| 24.6
| ### |
2004-Apr-07 Wed
| 1.55
| 1.56
| 1.54
| 1.55
|
|
| 77.0
| 77.0
| ### |
2004-Apr-06 Tue
| 1.57
| 1.57
| 1.55
| 1.56
| 121,952
| 190,245
| ###
| ###
| ### |
2004-Apr-05 Mon
| 1.53
| 1.56
| 1.53
| 1.56
| 126,779
| 195,873
| 88.2
| 88.2
| ### |
2004-Apr-02 Fri
| 1.53
| 1.53
| 1.52
| 1.52
|
|
| 28.6
| 28.6
| 0.1 |
2004-Apr-01 Thu
| 1.5
| 1.53
| 1.5
| 1.53
|
|
| ###
| ###
| ### |
2004-Mar-31 Wed
| 1.47
| 1.54
| 1.47
| 1.54
| 624,778
| ###
| ###
| ###
| ### |
2004-Mar-30 Tue
| 1.48
| 1.49
| 1.47
| 1.49
|
|
| ###
| ###
| ### |
2004-Mar-29 Mon
| 1.46
| 1.48
| 1.45
| 1.46
|
|
| 74.4
| 74.4
| 0.1 |
2004-Mar-26 Fri
| 1.5
| 1.5
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2004-Mar-25 Thu
| 1.47
| 1.54
| 1.47
| 1.54
| 51,283
| 77,180
| ###
| ###
| ### |
2004-Mar-24 Wed
| 1.4
| 1.43
| 1.4
| 1.43
|
|
| ###
| ###
| 0.1 |
2004-Mar-23 Tue
| 1.46
| 1.46
| 1.4
| 1.4
| 105,382
| ###
| ###
| ###
| ### |
2004-Mar-22 Mon
| 1.5
| 1.5
| 1.46
| 1.48
| 141,650
| 209,642
| 27.3
| 27.3
| 0.1 |
2004-Mar-19 Fri
| 1.51
| 1.51
| 1.48
| 1.48
|
|
| 13.7
| 13.7
| 0.1 |
2004-Mar-18 Thu
| 1.49
| 1.54
| 1.49
| 1.5
| 198,684
| ###
| ###
| ###
| 0.1 |
2004-Mar-17 Wed
| ###
| 1.5
| ###
| 1.49
| 204,671
| ###
| 97.4
| 97.4
| ### |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
| 78,970
| 0
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| 1.42
| 1.42
| ###
| ###
| 562,055
| 399,059
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| 1.48
| 1.48
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-Mar-10 Wed
| 1.48
| 1.48
| 1.45
| 1.45
| 163,772
| 239,925
| 18.3
| 18.3
| ### |
2004-Mar-09 Tue
| 1.49
| 1.49
| 1.47
| 1.49
| 111,554
| ###
| ###
| ###
| ### |
2004-Mar-05 Fri
| 6.47
| 6.47
| ###
| 6.45
| 257,577
| ###
| ###
| ###
| ### |
2004-Mar-04 Thu
| 1.49
| 1.49
| 1.47
| 1.49
| 184,940
| ###
| ###
| ###
| ### |
2004-Mar-03 Wed
| 1.48
| 1.49
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2004-Mar-02 Tue
| 1.5
| 1.5
| 1.48
| 1.48
|
|
| 27.8
| 27.8
| 0.1 |
2004-Mar-01 Mon
| 1.5
| 1.53
| 1.47
| 1.5
|
|
| 69.7
| 69.7
| 0.1 |
2004-Feb-27 Fri
| 1.47
| 1.49
| 1.47
| 1.49
|
|
| 80.2
| 80.2
| ### |
2004-Feb-26 Thu
| 1.48
| 1.48
| 1.43
| 1.47
| 402,678
| ###
| ###
| ###
| ### |
2004-Feb-25 Wed
| 1.52
| 1.52
| 1.45
| 1.49
|
|
| 18.6
| 18.6
| ### |
2004-Feb-24 Tue
| 1.53
| 1.53
| 1.52
| 1.52
|
|
| 33.2
| 33.2
| 0.1 |
2004-Feb-23 Mon
| 1.56
| 1.56
| 1.52
| 1.53
|
|
| 21.3
| 21.3
| ### |
2004-Feb-20 Fri
| ###
| ###
| 1.55
| 1.56
| 130,350
| 101,021
| ###
| ###
| ### |
2004-Feb-19 Thu
| ###
| ###
| 1.58
| ###
| 47,079
| ###
| 29.3
| 29.3
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| 1.53
| ###
| 1.52
| ###
| 87,548
| ###
| 93.2
| 93.2
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| 1.51
| 1.53
| 120,280
| ###
| 3.1
| 3.1
| ### |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| 1.58
| 1.7
| 1.58
| ###
| 1,648,026
| ###
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| 1.52
| 1.58
| 1.52
| 1.57
| 1,042,379
| 1,615,687
| 89.3
| 89.3
| 0.1 |
2004-Feb-09 Mon
| 1.51
| 1.54
| 1.45
| 1.52
| 384,487
| ###
| ###
| ###
| 0.1 |
2004-Feb-06 Fri
| 1.5
| 1.52
| 1.5
| 1.52
|
|
| 78.6
| 78.6
| 0.1 |
2004-Feb-05 Thu
| 1.49
| 1.51
| 1.49
| 1.51
|
|
| 82.7
| 82.7
| 0.1 |
2004-Feb-04 Wed
| 1.47
| 1.5
| 1.47
| 1.47
|
|
| 73.1
| 73.1
| ### |
2004-Feb-03 Tue
| 1.46
| 1.46
| 1.45
| 1.46
|
|
| 75.7
| 75.7
| 0.1 |
2004-Feb-02 Mon
| 1.4
| 1.45
| ###
| 1.45
| 177,520
| ###
| 91.8
| 91.8
| ### |
2004-Jan-30 Fri
| 1.43
| 1.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| 1.51
| 1.51
| 1.43
| 1.48
|
|
| ###
| ###
| 0.1 |
2004-Jan-28 Wed
| 1.59
| 1.59
| 1.53
| 1.55
| 150,350
| 234,546
| 16.1
| 16.1
| ### |
2004-Jan-27 Tue
| ###
| ###
| 1.58
| 1.59
| 329,622
| ###
| ###
| ###
| ### |
2004-Jan-23 Fri
| 1.51
| ###
| 1.51
| ###
| 482,878
| 364,572
| 96.4
| 96.4
| 0.0 |
2004-Jan-22 Thu
| 1.45
| 1.54
| 1.45
| 1.54
|
|
| 95.2
| 95.2
| ### |
2004-Jan-21 Wed
| 1.42
| 1.47
| 1.42
| 1.45
| 64,575
| ###
| 85.6
| 85.6
| ### |
2004-Jan-20 Tue
| 1.47
| 1.48
| 1.42
| 1.42
|
|
| 8.1
| 8.1
| ### |
2004-Jan-19 Mon
| 1.45
| 1.48
| 1.44
| 1.47
|
|
| ###
| ###
| ### |
2004-Jan-16 Fri
| 1.44
| 1.48
| 1.41
| 1.45
| 230,255
| ###
| ###
| ###
| ### |
2004-Jan-15 Thu
| 1.42
| 1.44
| 1.4
| 1.44
| 1,724,475
| 2,448,754
| ###
| ###
| 0.1 |
2004-Jan-14 Wed
| 1.41
| 1.43
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2004-Jan-13 Tue
| ###
| 1.4
| ###
| 1.4
| 196,446
| ###
| 84.4
| 84.4
| ### |
2004-Jan-12 Mon
| 1.42
| 1.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| 1.42
| 1.42
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2004-Jan-08 Thu
| ###
| 1.44
| ###
| 1.42
| 551,243
| ###
| 93.6
| 93.6
| ### |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
| 42,445
| 0
| 80.4
| 80.4
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
| 106,420
| 0
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
| 64,922
| 0
| 72.8
| 72.8
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
| 116,583
| 0
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| 1.29
| ###
| 1.29
| ###
| 172,356
| ###
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| 1.23
| ###
| 1.23
| 1.26
| 269,354
| 165,652
| ###
| ###
| ### |
2003-Dec-19 Fri
| 1.22
| 1.23
| 1.2
| 1.23
| 2,092,640
| 2,542,557
| ###
| ###
| 0.1 |
2003-Dec-18 Thu
| 1.22
| 1.22
| 1.2
| 1.22
|
|
| 78.4
| 78.4
| 0.1 |
2003-Dec-17 Wed
| 1.22
| 1.23
| 1.21
| 1.22
|
|
| 72.7
| 72.7
| 0.1 |
2003-Dec-16 Tue
| 1.21
| 1.21
| ###
| 1.2
|
|
| 30.9
| 30.9
| 0.1 |
2003-Dec-15 Mon
| 1.2
| 1.22
| 1.2
| 1.22
|
|
| ###
| ###
| 0.1 |
2003-Dec-12 Fri
| ###
| 1.2
| ###
| 1.2
|
|
| 84.4
| 84.4
| 0.1 |
2003-Dec-11 Thu
| 1.22
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
| 32,124
| 0
| 19.6
| 19.6
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
| 138,520
| 0
| 75.8
| 75.8
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
| 65,980
| 0
| ###
| ###
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
| 37,082
| 0
| 82.7
| 82.7
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
| 58,786
| 0
| 73.7
| 73.7
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
| 79,172
| 0
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
| 135,277
| 0
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
| 36,382
| 0
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| 1.21
| 1.22
| 1.21
| 1.21
|
|
| 71.8
| 71.8
| ### |
2003-Nov-06 Thu
| 1.2
| 1.21
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Nov-05 Wed
| ###
| 1.2
| ###
| ###
| 173,629
| 104,177
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| 1.2
| 1.2
| ###
| 1.2
|
|
| 75.7
| 75.7
| 0.1 |
2003-Nov-03 Mon
| 1.2
| 1.2
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2003-Oct-31 Fri
| ###
| 1.2
| ###
| 1.2
|
|
| 76.1
| 76.1
| 0.1 |
2003-Oct-30 Thu
| ###
| 1.2
| ###
| ###
| 145,878
| 87,526
| 68.0
| 68.0
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
| 478,444
| 0
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
| 74,528
| 0
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| 1.2
| 1.2
| ###
| ###
| 138,078
| 82,846
| 23.1
| 23.1
| 0.0 |
2003-Oct-23 Thu
| 1.2
| 1.21
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Oct-22 Wed
| ###
| 1.29
| ###
| ###
| 673,872
| 434,647
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
| 318,142
| 0
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
| 262,326
| 0
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
| 151,351
| 0
| 83.0
| 83.0
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 33,558
| 0
| ###
| ###
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
| 28,050
| 0
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
| 51,625
| 0
| 17.5
| 17.5
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2003-Oct-08 Wed
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
| 6,995,770
| 0
| 91.2
| 91.2
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
| 79,881
| 0
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| 1
| ###
| 1
| 1
| 27,524
| ###
| ###
| ###
| ### |
2003-Sep-29 Mon
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2003-Sep-26 Fri
| 1
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
| 81,787
| 0
| 64.3
| 64.3
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
| 98,945
| 0
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
| 8,256
| 0
| 32.1
| 32.1
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
| 88,250
| 0
| 32.4
| 32.4
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
| 48,282
| 0
| 86.0
| 86.0
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
| 8,850
| 0
| 73.1
| 73.1
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
| 32,650
| 0
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
| 23,753
| 0
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
| 42,751
| 0
| 67.8
| 67.8
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
| 40,849
| 0
| 71.5
| 71.5
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
| 18,276
| 0
| 12.5
| 12.5
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| 1
| ###
| 213,156
| 106,578
| 2.6
| 2.6
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
| 41,341
| 0
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
| 338,854
| 0
| 87.4
| 87.4
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 115,780
| 0
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
| 99,770
| 0
| 24.4
| 24.4
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
| 59,779
| 0
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
| 67,344
| 0
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
| 77,757
| 0
| ###
| ###
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
| 64,187
| 0
| 75.9
| 75.9
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
| 28,183
| 0
| 68.9
| 68.9
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
| 59,548
| 0
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
| 132,229
| 0
| 9.6
| 9.6
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-23 Wed
| 1
| ###
| ###
| ###
| 284,322
| 0
| 77.1
| 77.1
| 0.0 |
2003-Jul-22 Tue
| ###
| 1
| ###
| 1
|
|
| 83.6
| 83.6
| ### |
2003-Jul-21 Mon
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| 1
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2003-Jul-17 Thu
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
| 45,270
| 0
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| 0.89
| ###
| 79,455
| 35,357
| ###
| ###
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2003-Jul-10 Thu
| 0.87
| ###
| 0.87
| ###
| 63,649
| 27,687
| 92.5
| 92.5
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| 0.85
| 0.87
| 159,582
| 67,822
| ###
| ###
| 0.1 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
| 88,440
| 0
| 23.5
| 23.5
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
| 86,380
| 0
| 77.7
| 77.7
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
| 118,245
| 0
| 7.3
| 7.3
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| 1
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2003-Jun-24 Tue
| ###
| 1
| ###
| ###
| 87,350
| 43,675
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| 1
| 150,278
| 0
| 13.4
| 13.4
| ### |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
| 23,870
| 0
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| 1
| 1
|
|
| 15.2
| 15.2
| ### |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
| 49,625
| 0
| ###
| ###
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
| 12,250
| 0
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
| 20,250
| 0
| 23.4
| 23.4
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
| 1,740
| 0
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
| 8,423
| 0
| ###
| ###
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
| 23,943
| 0
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
| 47,550
| 0
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 16,774
| 0
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2003-Apr-02 Wed
| 1.21
| 1.21
| 1.21
| 1.21
|
|
| 78.6
| 78.6
| ### |
2003-Apr-01 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Mar-31 Mon
| ###
| 1.2
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2003-Mar-28 Fri
| 1.2
| 1.2
| ###
| 1.2
|
|
| 70.9
| 70.9
| 0.1 |
2003-Mar-27 Thu
| 1.2
| 1.2
| ###
| 1.2
|
|
| 71.1
| 71.1
| 0.1 |
2003-Mar-26 Wed
| 1.2
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| 1.2
| 1.2
| ###
| 1.2
|
|
| 79.4
| 79.4
| 0.1 |
2003-Mar-21 Fri
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-Mar-18 Tue
| ###
| 1.2
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 56,941
| 0
| 96.8
| 96.8
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
| 61,240
| 0
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| ###
| 1.2
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2003-Mar-06 Thu
| ###
| 1.2
| ###
| 1.2
|
|
| 82.6
| 82.6
| 0.1 |
2003-Mar-05 Wed
| 1.2
| 1.2
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2003-Mar-04 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| 81.0
| 81.0
| 0.1 |
2003-Mar-03 Mon
| 1.2
| 1.2
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2003-Feb-28 Fri
| 1.21
| 1.21
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Feb-27 Thu
| 1.2
| 1.2
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2003-Feb-26 Wed
| 1.21
| 1.21
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Feb-25 Tue
| 1.2
| 1.21
| ###
| 1.2
|
|
| 84.6
| 84.6
| 0.1 |
2003-Feb-24 Mon
| ###
| 1.2
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| 1.2
| 1.2
| ###
| ###
| 12,448
| ###
| ###
| ###
| 0.0 |
2003-Feb-19 Wed
| 1.2
| 1.2
| ###
| 1.2
|
|
| 73.7
| 73.7
| 0.1 |
2003-Feb-18 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Feb-17 Mon
| 1.21
| 1.21
| ###
| 1.2
|
|
| 24.5
| 24.5
| 0.1 |
2003-Feb-14 Fri
| 1.2
| 1.23
| ###
| 1.23
|
|
| 86.5
| 86.5
| 0.1 |
2003-Feb-13 Thu
| 1.2
| 1.2
| ###
| ###
| 74,940
| ###
| 35.2
| 35.2
| 0.0 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
| 19,373
| 0
| 78.0
| 78.0
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
| 71,327
| 0
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| ###
| 1.22
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2003-Feb-07 Fri
| 1.2
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-06 Thu
| 1.21
| 1.22
| 1.2
| 1.21
|
|
| 81.1
| 81.1
| ### |
2003-Feb-05 Wed
| 1.23
| 1.24
| 1.21
| 1.21
|
|
| 23.7
| 23.7
| ### |
2003-Feb-04 Tue
| 1.2
| 1.24
| 1.2
| 1.23
|
|
| 89.3
| 89.3
| 0.1 |
2003-Feb-03 Mon
| 1.29
| 1.29
| 1.25
| 1.25
|
|
| 12.1
| 12.1
| ### |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
| 51,580
| 0
| 71.2
| 71.2
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| 1.45
| 1.45
| 1.4
| 1.4
| 48,677
| ###
| 15.3
| 15.3
| ### |
2003-Jan-24 Fri
| 1.5
| 1.5
| 1.46
| 1.46
|
|
| 12.8
| 12.8
| 0.1 |
2003-Jan-23 Thu
| 1.52
| 1.52
| 1.48
| 1.5
| 89,974
| ###
| 17.9
| 17.9
| 0.1 |
2003-Jan-22 Wed
| 1.54
| 1.56
| 1.52
| 1.52
| 68,374
| ###
| ###
| ###
| 0.1 |
2003-Jan-21 Tue
| 1.52
| 1.55
| 1.52
| 1.53
| 49,254
| ###
| 81.1
| 81.1
| ### |
2003-Jan-20 Mon
| 1.5
| 1.52
| 1.5
| 1.52
| 53,320
| ###
| 82.8
| 82.8
| 0.1 |
2003-Jan-17 Fri
| 1.48
| 1.5
| 1.46
| 1.49
|
|
| ###
| ###
| ### |
2003-Jan-16 Thu
| 1.5
| 1.53
| 1.45
| 1.49
|
|
| ###
| ###
| ### |
2003-Jan-15 Wed
| 1.45
| 1.5
| 1.45
| 1.5
| 124,222
| 183,227
| 90.9
| 90.9
| 0.1 |
2003-Jan-14 Tue
| 1.44
| 1.45
| 1.44
| 1.45
| 103,750
| ###
| ###
| ###
| ### |
2003-Jan-13 Mon
| 1.4
| 1.42
| 1.4
| 1.42
| 49,579
| ###
| 80.8
| 80.8
| ### |
2003-Jan-10 Fri
| ###
| 1.4
| ###
| 1.4
| 110,657
| 77,459
| ###
| ###
| ### |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-07 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2003-Jan-06 Mon
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-02 Thu
| 1.4
| 1.4
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2002-Dec-31 Tue
| ###
| 1.4
| ###
| 1.4
| 64,153
| ###
| ###
| ###
| ### |
2002-Dec-30 Mon
| 1.4
| 1.4
| ###
| ###
| 84,658
| ###
| 16.8
| 16.8
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
| 21,970
| 0
| 18.8
| 18.8
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2002-Dec-20 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2002-Dec-19 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2002-Dec-18 Wed
| ###
| 1.4
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2002-Dec-11 Wed
| 1.42
| 1.42
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2002-Dec-10 Tue
| 1.43
| 1.45
| 1.41
| 1.41
| 49,076
| 70,178
| ###
| ###
| ### |
2002-Dec-09 Mon
| ###
| 1.41
| ###
| 1.41
| 76,574
| 53,984
| ###
| ###
| ### |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
| 62,642
| 0
| ###
| ###
| 0.0 |
2002-Dec-05 Thu
| ###
| 1.4
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2002-Dec-03 Tue
| 1.27
| 1.28
| 1.27
| 1.27
|
|
| 76.7
| 76.7
| ### |
2002-Dec-02 Mon
| 1.26
| 1.27
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
2002-Nov-29 Fri
| 1.24
| 1.25
| 1.24
| 1.25
|
|
| 71.5
| 71.5
| ### |
2002-Nov-28 Thu
| 1.21
| 1.22
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2002-Nov-27 Wed
| 1.22
| 1.22
| 1.21
| 1.21
|
|
| 25.5
| 25.5
| ### |
2002-Nov-26 Tue
| 1.21
| 1.21
| 1.21
| 1.21
|
|
| 75.4
| 75.4
| ### |
2002-Nov-25 Mon
| 1.23
| 1.25
| 1.21
| 1.21
|
|
| 18.9
| 18.9
| ### |
2002-Nov-22 Fri
| 1.23
| 1.23
| 1.22
| 1.22
| 22,022
| 26,976
| ###
| ###
| 0.1 |
2002-Nov-21 Thu
| ###
| 1.23
| ###
| 1.22
| 44,080
| ###
| ###
| ###
| 0.1 |
2002-Nov-20 Wed
| ###
| 1.21
| ###
| ###
| 10,850
| ###
| 21.2
| 21.2
| 0.0 |
2002-Nov-19 Tue
| ###
| 1.21
| ###
| 1.21
|
|
| 90.6
| 90.6
| ### |
2002-Nov-18 Mon
| 1.21
| 1.21
| ###
| ###
| 41,074
| 24,849
| 14.3
| 14.3
| 0.0 |
2002-Nov-15 Fri
| 1.22
| 1.23
| 1.22
| 1.22
|
|
| 69.7
| 69.7
| 0.1 |
2002-Nov-14 Thu
| 1.22
| 1.22
| 1.21
| 1.22
|
|
| 75.1
| 75.1
| 0.1 |
2002-Nov-13 Wed
| 1.25
| 1.25
| 1.21
| 1.22
| 30,250
| ###
| ###
| ###
| 0.1 |
2002-Nov-12 Tue
| 1.21
| 1.21
| 1.21
| 1.21
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| 1.22
| 1.22
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2002-Nov-08 Fri
| 1.25
| 1.25
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2002-Nov-07 Thu
| 1.23
| 1.25
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
2002-Nov-06 Wed
| 1.25
| 1.26
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2002-Nov-05 Tue
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2002-Nov-04 Mon
| 1.26
| 1.26
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2002-Nov-01 Fri
| 1.26
| 1.26
| 1.25
| 1.26
|
|
| 74.6
| 74.6
| ### |
2002-Oct-31 Thu
| 1.26
| 1.27
| 1.26
| 1.27
| 41,127
| 52,025
| 77.2
| 77.2
| ### |
2002-Oct-30 Wed
| 1.26
| 1.26
| 1.26
| 1.26
|
|
| 74.5
| 74.5
| ### |
2002-Oct-29 Tue
| 1.27
| 1.27
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2002-Oct-28 Mon
| 1.24
| 1.26
| 1.24
| 1.25
|
|
| 78.8
| 78.8
| ### |
2002-Oct-25 Fri
| 1.26
| 1.26
| 1.24
| 1.25
| 33,350
| 41,687
| 23.6
| 23.6
| ### |
2002-Oct-24 Thu
| 1.23
| 1.25
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
2002-Oct-23 Wed
| 1.21
| 1.23
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2002-Oct-22 Tue
| 1.21
| 1.22
| 1.21
| 1.22
|
|
| 79.4
| 79.4
| 0.1 |
2002-Oct-21 Mon
| 1.23
| 1.23
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2002-Oct-18 Fri
| 1.25
| 1.26
| 1.25
| 1.26
|
|
| 78.5
| 78.5
| ### |
2002-Oct-17 Thu
| 1.22
| 1.22
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2002-Oct-16 Wed
| 1.22
| 1.25
| 1.22
| 1.22
| 66,888
| ###
| 73.1
| 73.1
| 0.1 |
2002-Oct-15 Tue
| 1.21
| 1.22
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2002-Oct-14 Mon
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2002-Oct-11 Fri
| 1.22
| 1.22
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2002-Oct-10 Thu
| 1.22
| 1.22
| 1.2
| 1.2
|
|
| 18.8
| 18.8
| 0.1 |
2002-Oct-09 Wed
| 1.25
| 1.25
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2002-Oct-08 Tue
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2002-Oct-07 Mon
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2002-Oct-04 Fri
| 1.25
| 1.25
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
2002-Oct-03 Thu
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2002-Oct-02 Wed
| 1.25
| 1.28
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2002-Oct-01 Tue
| 1.25
| 1.25
| 1.22
| 1.22
| 34,173
| ###
| ###
| ###
| 0.1 |
2002-Sep-30 Mon
| 1.27
| 1.28
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2002-Sep-27 Fri
| 1.26
| 1.29
| 1.25
| 1.29
| 35,283
| ###
| ###
| ###
| 0.1 |
2002-Sep-26 Thu
| 1.23
| 1.26
| 1.23
| 1.25
| 27,750
| 34,548
| ###
| ###
| ### |
2002-Sep-25 Wed
| 1.22
| 1.22
| ###
| 1.21
| 74,821
| 45,640
| 34.5
| 34.5
| ### |
2002-Sep-24 Tue
| 1.25
| 1.25
| 1.2
| 1.22
| 63,253
| 77,484
| ###
| ###
| 0.1 |
2002-Sep-23 Mon
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| 31.7
| 31.7
| ### |
2002-Sep-20 Fri
| ###
| ###
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
| 61,975
| 0
| 23.8
| 23.8
| 0.0 |
2002-Sep-18 Wed
| ###
| ###
| ###
| ###
| 27,250
| 0
| ###
| ###
| 0.0 |
2002-Sep-17 Tue
| 1.29
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2002-Sep-16 Mon
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2002-Sep-13 Fri
| 1.29
| 1.29
| 1.29
| 1.29
| 6,020
| ###
| 69.6
| 69.6
| 0.1 |
2002-Sep-12 Thu
| ###
| ###
| 1.27
| ###
| 144,124
| ###
| 12.9
| 12.9
| 0.0 |
2002-Sep-11 Wed
| 1.26
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-10 Tue
| ###
| 1.24
| ###
| 1.24
| 59,770
| 37,057
| 95.9
| 95.9
| 0.1 |
2002-Sep-09 Mon
| 1.25
| 1.25
| 1.2
| 1.2
| 111,880
| 137,053
| 8.6
| 8.6
| 0.1 |
2002-Sep-06 Fri
| ###
| 1.23
| ###
| 1.23
| 84,989
| ###
| 92.7
| 92.7
| 0.1 |
2002-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| ###
| ###
| ###
| ###
| 23,750
| 0
| 77.3
| 77.3
| 0.0 |
2002-Sep-03 Tue
| ###
| ###
| ###
| ###
| 80,580
| 0
| 25.5
| 25.5
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2002-Aug-28 Wed
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2002-Aug-27 Tue
| 1.2
| 1.22
| 1.2
| 1.2
| 213,550
| ###
| 72.5
| 72.5
| 0.1 |
2002-Aug-26 Mon
| 1.2
| 1.23
| 1.2
| 1.23
|
|
| 89.3
| 89.3
| 0.1 |
2002-Aug-23 Fri
| 1.2
| 1.23
| 1.2
| 1.23
|
|
| 87.8
| 87.8
| 0.1 |
2002-Aug-22 Thu
| 1.2
| 1.23
| ###
| 1.23
|
|
| 87.6
| 87.6
| 0.1 |
2002-Aug-21 Wed
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| 73.6
| 73.6
| 0.1 |
2002-Aug-20 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| 78.0
| 78.0
| 0.1 |
2002-Aug-19 Mon
| 1.2
| 1.2
| ###
| 1.2
| 28,274
| ###
| ###
| ###
| 0.1 |
2002-Aug-16 Fri
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| 1.22
| 1.22
| 1.2
| 1.2
|
|
| 15.9
| 15.9
| 0.1 |
2002-Aug-13 Tue
| 1.23
| 1.23
| 1.21
| 1.21
|
|
| 17.1
| 17.1
| ### |
2002-Aug-12 Mon
| 1.23
| 1.25
| 1.23
| 1.23
| 20,620
| ###
| 74.2
| 74.2
| 0.1 |
2002-Aug-09 Fri
| 1.25
| 1.25
| 1.25
| 1.25
| 23,750
| 29,687
| 69.8
| 69.8
| ### |
2002-Aug-08 Thu
| 1.25
| 1.26
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2002-Aug-07 Wed
| 1.27
| 1.27
| 1.27
| 1.27
|
|
| 71.9
| 71.9
| ### |
2002-Aug-06 Tue
| 1.27
| 1.27
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2002-Aug-05 Mon
| 1.29
| ###
| 1.28
| 1.28
| 17,750
| ###
| 31.1
| 31.1
| ### |
2002-Aug-02 Fri
| 1.27
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| 1.29
| ###
| 1.29
| 1.29
| 17,851
| ###
| 75.0
| 75.0
| 0.1 |
2002-Jul-31 Wed
| 1.27
| 1.28
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2002-Jul-30 Tue
| 1.28
| 1.29
| 1.27
| 1.27
| 29,550
| 37,824
| 28.1
| 28.1
| ### |
2002-Jul-29 Mon
| 1.27
| 1.27
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2002-Jul-26 Fri
| 1.29
| 1.29
| 1.26
| 1.26
| 16,350
| 20,846
| ###
| ###
| ### |
2002-Jul-25 Thu
| 1.23
| 1.29
| 1.23
| 1.29
|
|
| ###
| ###
| 0.1 |
2002-Jul-24 Wed
| 1.25
| 1.25
| 1.22
| 1.22
|
|
| 26.2
| 26.2
| 0.1 |
2002-Jul-23 Tue
| 1.21
| 1.21
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2002-Jul-22 Mon
| 1.22
| 1.22
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2002-Jul-19 Fri
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2002-Jul-18 Thu
| 1.26
| 1.26
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2002-Jul-17 Wed
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 86.9
| 86.9
| ### |
2002-Jul-16 Tue
| 1.27
| 1.27
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2002-Jul-15 Mon
| 1.27
| 1.27
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2002-Jul-12 Fri
| 1.29
| 1.29
| 1.27
| 1.27
|
|
| 18.1
| 18.1
| ### |
2002-Jul-11 Thu
| ###
| ###
| 1.28
| 1.28
| 135,122
| 86,478
| ###
| ###
| ### |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
| 21,745
| 0
| ###
| ###
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| ###
| ###
| 3,050
| 0
| 75.8
| 75.8
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
| 17,285
| 0
| ###
| ###
| 0.0 |
2002-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2002-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2002-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
| 41,250
| 0
| 43.0
| 43.0
| 0.0 |
2002-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2002-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| ###
| ###
| ###
| ###
| 87,340
| 0
| 27.2
| 27.2
| 0.0 |
2002-Jun-14 Fri
| ###
| 1.42
| ###
| ###
| 72,070
| ###
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| 1.28
| ###
| 1.28
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2002-Jun-12 Wed
| 1.24
| 1.27
| 1.24
| 1.27
|
|
| ###
| ###
| ### |
2002-Jun-11 Tue
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2002-Jun-07 Fri
| 1.25
| 1.25
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2002-Jun-06 Thu
| ###
| ###
| ###
| 1.25
|
|
| ###
| ###
| ### |
2002-Jun-05 Wed
| ###
| ###
| 1.26
| 1.26
|
|
| 12.3
| 12.3
| ### |
2002-Jun-04 Tue
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| 79.2
| 79.2
| ### |
2002-Jun-03 Mon
| ###
| ###
| 1.26
| 1.28
|
|
| 19.8
| 19.8
| ### |
2002-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2002-May-30 Thu
| 1.29
| ###
| 1.29
| ###
| 22,272
| ###
| ###
| ###
| 0.0 |
2002-May-29 Wed
| 1.28
| ###
| 1.28
| 1.29
|
|
| 73.3
| 73.3
| 0.1 |
2002-May-28 Tue
| ###
| ###
| 1.29
| 1.29
| 70,642
| ###
| 28.7
| 28.7
| 0.1 |
2002-May-27 Mon
| 1.29
| ###
| 1.28
| ###
| 67,825
| ###
| 76.5
| 76.5
| 0.0 |
2002-May-24 Fri
| ###
| ###
| 1.28
| 1.29
| 280,070
| 179,244
| ###
| ###
| 0.1 |
2002-May-23 Thu
| ###
| ###
| 1.28
| 1.28
| 80,275
| 51,376
| 12.1
| 12.1
| ### |
2002-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
| 23,480
| 0
| ###
| ###
| 0.0 |
2002-May-20 Mon
| 1.4
| 1.4
| ###
| ###
| 40,270
| 28,189
| 5.9
| 5.9
| 0.0 |
2002-May-17 Fri
| 1.26
| 1.41
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-16 Thu
| 1.4
| 1.4
| 1.25
| ###
| 187,970
| ###
| 5.1
| 5.1
| 0.0 |
2002-May-15 Wed
| ###
| ###
| ###
| ###
| 56,078
| 0
| 27.1
| 27.1
| 0.0 |
2002-May-14 Tue
| ###
| ###
| ###
| ###
| 15,451
| 0
| ###
| ###
| 0.0 |
2002-May-13 Mon
| 1.43
| 1.43
| ###
| 1.43
| 44,020
| 31,474
| 79.4
| 79.4
| 0.1 |
2002-May-10 Fri
| 1.45
| 1.45
| 1.43
| 1.43
| 754,677
| ###
| ###
| ###
| 0.1 |
2002-May-09 Thu
| 1.48
| 1.48
| 1.41
| 1.43
|
|
| 15.0
| 15.0
| 0.1 |
2002-May-08 Wed
| 1.49
| 1.49
| 1.48
| 1.48
| 25,254
| ###
| ###
| ###
| 0.1 |
2002-May-07 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-May-06 Mon
| 1.5
| 1.5
| 1.48
| 1.5
| 8,221
| 12,249
| ###
| ###
| 0.1 |
2002-May-03 Fri
| 1.47
| 1.5
| 1.47
| 1.5
| 24,840
| 36,887
| 86.2
| 86.2
| 0.1 |
2002-May-02 Thu
| 1.48
| 1.48
| 1.43
| 1.45
| 16,345
| 23,781
| ###
| ###
| ### |
2002-May-01 Wed
| 1.51
| 1.51
| 1.46
| 1.48
|
|
| ###
| ###
| 0.1 |
2002-Apr-30 Tue
| 1.51
| 1.52
| 1.51
| 1.51
|
|
| 76.8
| 76.8
| 0.1 |
2002-Apr-29 Mon
| 1.55
| 1.55
| 1.52
| 1.52
| 42,924
| 65,888
| ###
| ###
| 0.1 |
2002-Apr-26 Fri
| 1.59
| 1.59
| 1.53
| 1.55
|
|
| 11.5
| 11.5
| ### |
2002-Apr-24 Wed
| 1.59
| 1.59
| 1.58
| 1.58
|
|
| 33.8
| 33.8
| 0.1 |
2002-Apr-23 Tue
| ###
| ###
| 1.59
| 1.59
| 21,140
| ###
| 33.1
| 33.1
| ### |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2002-Apr-19 Fri
| ###
| ###
| ###
| ###
| 28,950
| 0
| 70.0
| 70.0
| 0.0 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2002-Apr-16 Tue
| ###
| ###
| ###
| ###
| 58,179
| 0
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2002-Apr-09 Tue
| 1.75
| 1.75
| ###
| 1.7
|
|
| 14.0
| 14.0
| ### |
2002-Apr-08 Mon
| 1.7
| 1.78
| ###
| 1.72
| 213,187
| ###
| ###
| ###
| 0.1 |
2002-Apr-05 Fri
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-04 Thu
| ###
| 1.74
| ###
| 1.7
|
|
| 83.4
| 83.4
| ### |
2002-Apr-03 Wed
| 1.59
| 1.7
| 1.55
| 1.7
| 161,382
| 262,245
| ###
| ###
| ### |
2002-Apr-02 Tue
| 1.54
| 1.59
| 1.54
| 1.55
|
|
| 82.9
| 82.9
| ### |
2002-Mar-28 Thu
| 1.54
| 1.58
| 1.53
| 1.58
|
|
| 85.6
| 85.6
| 0.1 |
2002-Mar-27 Wed
| 1.55
| 1.55
| 1.54
| 1.54
|
|
| 29.1
| 29.1
| ### |
2002-Mar-26 Tue
| 1.55
| 1.58
| 1.55
| 1.55
| 16,342
| 25,575
| 77.1
| 77.1
| ### |
2002-Mar-25 Mon
| 1.54
| 1.55
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2002-Mar-22 Fri
| 1.55
| 1.55
| 1.52
| 1.55
|
|
| 66.9
| 66.9
| ### |
2002-Mar-21 Thu
| 1.57
| 1.57
| 1.55
| 1.55
|
|
| 20.2
| 20.2
| ### |
2002-Mar-20 Wed
| 1.57
| 1.57
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2002-Mar-19 Tue
| 1.58
| 1.59
| 1.57
| 1.58
|
|
| 71.9
| 71.9
| 0.1 |
2002-Mar-18 Mon
| 1.58
| 1.59
| 1.56
| 1.59
|
|
| 76.5
| 76.5
| ### |
2002-Mar-15 Fri
| 1.58
| 1.59
| 1.55
| 1.58
| 54,456
| ###
| 76.7
| 76.7
| 0.1 |
2002-Mar-14 Thu
| 1.57
| 1.58
| 1.55
| 1.57
|
|
| 71.1
| 71.1
| 0.1 |
2002-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2002-Mar-12 Tue
| 1.443
| 1.5
| 1.44
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Mar-11 Mon
| 1.4
| 1.44
| ###
| 1.44
|
|
| 88.5
| 88.5
| 0.1 |
2002-Mar-08 Fri
| ###
| 1.43
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2002-Mar-07 Thu
| 1.4
| 1.44
| 1.4
| 1.44
| 10,750
| ###
| ###
| ###
| 0.1 |
2002-Mar-06 Wed
| 1.41
| 1.45
| 1.4
| 1.44
| 68,620
| 97,783
| 86.2
| 86.2
| 0.1 |
2002-Mar-05 Tue
| 1.44
| 1.45
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2002-Mar-04 Mon
| ###
| 1.44
| ###
| 1.44
|
|
| ###
| ###
| 0.1 |
2002-Mar-01 Fri
| ###
| ###
| ###
| 1.41
|
|
| 31.2
| 31.2
| ### |
2002-Feb-28 Thu
| 1.44
| 1.45
| 1.41
| 1.43
|
|
| ###
| ###
| 0.1 |
2002-Feb-27 Wed
| 1.43
| 1.44
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2002-Feb-26 Tue
| 1.47
| 1.47
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-Feb-25 Mon
| 1.5
| 1.5
| 1.48
| 1.48
| 47,580
| ###
| 26.2
| 26.2
| 0.1 |
2002-Feb-22 Fri
| 1.51
| 1.51
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Feb-21 Thu
| 1.53
| 1.54
| 1.48
| 1.52
|
|
| ###
| ###
| 0.1 |
2002-Feb-20 Wed
| 1.48
| ###
| 1.47
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2002-Feb-19 Tue
| 1.453
| 1.46
| 1.453
| 1.46
|
|
| 74.1
| 74.1
| 0.1 |
2002-Feb-18 Mon
| 1.45
| 1.46
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2002-Feb-15 Fri
| 1.48
| 1.48
| 1.45
| 1.45
| 65,920
| 96,572
| ###
| ###
| ### |
2002-Feb-14 Thu
| 1.48
| 1.48
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2002-Feb-13 Wed
| 1.48
| 1.48
| 1.45
| 1.45
|
|
| 17.2
| 17.2
| ### |
2002-Feb-12 Tue
| 1.5
| 1.5
| 1.46
| 1.46
|
|
| 18.1
| 18.1
| 0.1 |
2002-Feb-11 Mon
| ###
| ###
| 1.49
| 1.5
|
|
| 34.5
| 34.5
| 0.1 |
2002-Feb-08 Fri
| 1.46
| ###
| 1.46
| ###
| 81,356
| 59,389
| 83.9
| 83.9
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-Feb-06 Wed
| 1.48
| 1.5
| 1.47
| 1.5
|
|
| 77.2
| 77.2
| 0.1 |
2002-Feb-05 Tue
| 1.47
| 1.48
| 1.47
| 1.47
|
|
| 70.2
| 70.2
| ### |
2002-Feb-04 Mon
| 1.48
| 1.5
| 1.47
| 1.48
|
|
| 69.3
| 69.3
| 0.1 |
2002-Feb-01 Fri
| 1.46
| 1.5
| 1.45
| 1.48
|
|
| 80.4
| 80.4
| 0.1 |
2002-Jan-31 Thu
| 1.48
| 1.5
| 1.47
| 1.5
| 88,550
| ###
| ###
| ###
| 0.1 |
2002-Jan-30 Wed
| 1.488
| 1.51
| 1.48
| 1.5
| 90,673
| 135,556
| ###
| ###
| 0.1 |
2002-Jan-29 Tue
| 1.4
| 1.5
| 1.4
| 1.5
| 219,540
| ###
| ###
| ###
| 0.1 |
2002-Jan-28 Mon
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2002-Jan-25 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2002-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-22 Tue
| ###
| 1.4
| ###
| ###
| 39,850
| ###
| ###
| ###
| 0.0 |
2002-Jan-21 Mon
| ###
| 1.4
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2002-Jan-18 Fri
| ###
| ###
| ###
| ###
| 68,850
| 0
| ###
| ###
| 0.0 |
2002-Jan-17 Thu
| 1.279
| ###
| 1.279
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2002-Jan-16 Wed
| 1.29
| 1.29
| 1.27
| 1.27
|
|
| 20.3
| 20.3
| ### |
2002-Jan-15 Tue
| 1.28
| ###
| 1.28
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2002-Jan-14 Mon
| 1.28
| ###
| 1.28
| 1.28
|
|
| 77.7
| 77.7
| ### |
2002-Jan-11 Fri
| 1.29
| ###
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2002-Jan-10 Thu
| ###
| ###
| 1.29
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2002-Jan-09 Wed
| 1.27
| ###
| 1.27
| 1.29
|
|
| 81.0
| 81.0
| 0.1 |
2002-Jan-08 Tue
| 1.29
| ###
| 1.26
| 1.28
|
|
| ###
| ###
| ### |
2002-Jan-07 Mon
| 1.28
| 1.29
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2002-Jan-04 Fri
| 1.27
| 1.28
| 1.27
| 1.28
| 51,750
| 65,981
| 73.1
| 73.1
| ### |
2002-Jan-03 Thu
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 74.0
| 74.0
| ### |
2002-Jan-02 Wed
| 1.2
| 1.22
| 1.2
| 1.22
|
|
| 80.1
| 80.1
| 0.1 |
2001-Dec-31 Mon
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2001-Dec-28 Fri
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| 66.6
| 66.6
| 0.1 |
2001-Dec-27 Thu
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| 62.2
| 62.2
| 0.1 |
2001-Dec-24 Mon
| 1.22
| 1.22
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2001-Dec-21 Fri
| 1.26
| 1.26
| 1.26
| 1.26
| 1,150
| 1,449
| ###
| ###
| ### |
2001-Dec-20 Thu
| 1.26
| 1.28
| 1.26
| 1.26
|
|
| 73.3
| 73.3
| ### |
2001-Dec-19 Wed
| 1.24
| 1.26
| 1.24
| 1.26
|
|
| ###
| ###
| ### |
2001-Dec-18 Tue
| 1.22
| 1.26
| 1.22
| 1.26
|
|
| 91.3
| 91.3
| ### |
2001-Dec-17 Mon
| 1.2
| 1.23
| 1.2
| 1.23
|
|
| 88.9
| 88.9
| 0.1 |
2001-Dec-14 Fri
| 1.22
| 1.25
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2001-Dec-13 Thu
| 1.2
| 1.23
| 1.2
| 1.22
|
|
| 85.9
| 85.9
| 0.1 |
2001-Dec-12 Wed
| 1.21
| 1.21
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2001-Dec-11 Tue
| 1.2
| 1.21
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2001-Dec-10 Mon
| 1.21
| 1.23
| 1.2
| 1.23
| 93,170
| ###
| ###
| ###
| 0.1 |
2001-Dec-07 Fri
| 1.22
| 1.22
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2001-Dec-06 Thu
| 1.21
| 1.21
| 1.21
| 1.21
|
|
| 75.9
| 75.9
| ### |
2001-Dec-05 Wed
| 1.2
| 1.23
| 1.2
| 1.23
| 12,350
| ###
| 88.5
| 88.5
| 0.1 |
2001-Dec-04 Tue
| 1.22
| 1.22
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2001-Dec-03 Mon
| 1.21
| 1.21
| 1.21
| 1.21
|
|
| 78.1
| 78.1
| ### |
2001-Nov-30 Fri
| 1.22
| 1.22
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2001-Nov-29 Thu
| 1.23
| 1.23
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2001-Nov-28 Wed
| 1.22
| 1.23
| 1.22
| 1.23
|
|
| ###
| ###
| 0.1 |
2001-Nov-27 Tue
| 1.22
| 1.22
| 1.22
| 1.22
|
|
| 72.0
| 72.0
| 0.1 |
2001-Nov-26 Mon
| 1.23
| 1.23
| 1.22
| 1.22
|
|
| 27.7
| 27.7
| 0.1 |
2001-Nov-23 Fri
| 1.22
| 1.23
| 1.22
| 1.22
|
|
| 66.4
| 66.4
| 0.1 |
2001-Nov-22 Thu
| 1.22
| 1.23
| 1.22
| 1.22
|
|
| 70.0
| 70.0
| 0.1 |
2001-Nov-21 Wed
| 1.22
| 1.22
| 1.22
| 1.22
|
|
| 70.3
| 70.3
| 0.1 |
2001-Nov-20 Tue
| 1.22
| 1.22
| 1.22
| 1.22
|
|
| 70.4
| 70.4
| 0.1 |
2001-Nov-19 Mon
| 1.24
| 1.24
| 1.22
| 1.23
|
|
| ###
| ###
| 0.1 |
2001-Nov-16 Fri
| 1.24
| 1.24
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2001-Nov-15 Thu
| 1.22
| 1.22
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2001-Nov-14 Wed
| 1.26
| 1.26
| 1.22
| 1.22
|
|
| 10.2
| 10.2
| 0.1 |
2001-Nov-13 Tue
| 1.26
| 1.26
| 1.25
| 1.25
| 30,850
| ###
| ###
| ###
| ### |
2001-Nov-12 Mon
| 1.26
| 1.26
| 1.25
| 1.26
|
|
| 71.0
| 71.0
| ### |
2001-Nov-09 Fri
| 1.25
| 1.26
| 1.25
| 1.25
|
|
| 69.1
| 69.1
| ### |
2001-Nov-08 Thu
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2001-Nov-07 Wed
| 1.26
| 1.26
| 1.25
| 1.25
| 27,350
| 34,324
| 29.9
| 29.9
| ### |
2001-Nov-06 Tue
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2001-Nov-05 Mon
| 1.27
| 1.27
| 1.24
| 1.25
|
|
| 29.2
| 29.2
| ### |
2001-Nov-02 Fri
| 1.27
| 1.28
| 1.26
| 1.28
|
|
| 75.8
| 75.8
| ### |
2001-Nov-01 Thu
| 1.25
| 1.28
| 1.25
| 1.28
| 35,748
| 45,221
| ###
| ###
| ### |
2001-Oct-31 Wed
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| 28.6
| 28.6
| ### |
2001-Oct-30 Tue
| 1.274
| 1.274
| 1.26
| 1.26
|
|
| 24.4
| 24.4
| ### |
2001-Oct-29 Mon
| ###
| ###
| 1.26
| 1.26
|
|
| 10.8
| 10.8
| ### |
2001-Oct-26 Fri
| 1.25
| 1.26
| 1.25
| 1.26
|
|
| 75.8
| 75.8
| ### |
2001-Oct-25 Thu
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| 22.6
| 22.6
| ### |
2001-Oct-24 Wed
| ###
| ###
| 1.25
| 1.25
| 91,677
| ###
| 23.2
| 23.2
| ### |
2001-Oct-23 Tue
| 1.25
| ###
| 1.25
| ###
| 55,823
| 34,889
| 77.5
| 77.5
| 0.0 |
2001-Oct-22 Mon
| 1.25
| 1.25
| 1.24
| 1.25
| 110,753
| 137,887
| 72.0
| 72.0
| ### |
2001-Oct-19 Fri
| 1.24
| 1.25
| 1.24
| 1.24
| 37,327
| 46,472
| 72.6
| 72.6
| 0.1 |
2001-Oct-18 Thu
| 1.25
| 1.29
| 1.24
| 1.25
| 102,675
| 129,883
| 77.2
| 77.2
| ### |
2001-Oct-17 Wed
| 1.22
| 1.25
| 1.21
| 1.25
|
|
| 82.2
| 82.2
| ### |
2001-Oct-16 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| 92.8
| 92.8
| 0.1 |
2001-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| 1.2
| 1.2
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2001-Oct-11 Thu
| 1.22
| 1.25
| ###
| 1.2
| 97,970
| ###
| ###
| ###
| 0.1 |
2001-Oct-10 Wed
| 1.22
| 1.23
| 1.22
| 1.23
|
|
| 78.5
| 78.5
| 0.1 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
| 88,320
| 0
| 80.1
| 80.1
| 0.0 |
2001-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2001-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2001-Oct-02 Tue
| ###
| ###
| ###
| 1.146
| 53,886
| 0
| ###
| ###
| ### |
2001-Oct-01 Mon
| 1.2
| 1.2
| ###
| ###
| 37,840
| ###
| 11.7
| 11.7
| 0.0 |
2001-Sep-28 Fri
| ###
| ###
| ###
| ###
| 125,750
| 0
| ###
| ###
| 0.0 |
2001-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| ###
| ###
| ###
| ###
| 114,247
| 0
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2001-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2001-Sep-20 Thu
| 1
| 1
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2001-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-18 Tue
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| ###
| ###
| ###
| ###
| 54,250
| 0
| ###
| ###
| 0.0 |
2001-Sep-14 Fri
| ###
| ###
| ###
| ###
| 33,080
| 0
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2001-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| ###
| ###
| 41,970
| 0
| 23.5
| 23.5
| 0.0 |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
| 52,370
| 0
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
| 14,920
| 0
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
| 40,445
| 0
| ###
| ###
| 0.0 |
2001-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-24 Fri
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
| 85,450
| 0
| 81.0
| 81.0
| 0.0 |
2001-Aug-17 Fri
| ###
| ###
| ###
| ###
| 128,844
| 0
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-15 Wed
| ###
| ###
| ###
| ###
| 44,450
| 0
| 77.6
| 77.6
| 0.0 |
2001-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2001-Aug-08 Wed
| 1.2
| 1.21
| ###
| 1.2
| 515,844
| 312,085
| 70.5
| 70.5
| 0.1 |
2001-Aug-07 Tue
| 1.23
| 1.23
| 1.21
| 1.21
| 68,450
| ###
| ###
| ###
| ### |
2001-Aug-06 Mon
| 1.24
| 1.24
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2001-Aug-03 Fri
| 1.24
| 1.24
| 1.23
| 1.23
| 64,120
| 79,188
| 27.1
| 27.1
| 0.1 |
2001-Aug-02 Thu
| 1.22
| 1.25
| 1.22
| 1.24
|
|
| 80.4
| 80.4
| 0.1 |
2001-Aug-01 Wed
| 1.21
| 1.23
| 1.2
| 1.2
| 120,850
| ###
| ###
| ###
| 0.1 |
2001-Jul-31 Tue
| 1.2
| 1.22
| 1.2
| 1.2
|
|
| 73.3
| 73.3
| 0.1 |
2001-Jul-30 Mon
| 1.22
| 1.22
| 1.2
| 1.2
| 159,250
| ###
| 22.9
| 22.9
| 0.1 |
2001-Jul-27 Fri
| 1.25
| 1.25
| 1.22
| 1.22
| 58,150
| ###
| 14.1
| 14.1
| 0.1 |
2001-Jul-26 Thu
| 1.25
| 1.25
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2001-Jul-25 Wed
| 1.25
| 1.25
| 1.2
| 1.25
| 375,670
| ###
| ###
| ###
| ### |
2001-Jul-24 Tue
| ###
| ###
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-19 Thu
| ###
| ###
| ###
| ###
| 126,471
| 0
| 73.2
| 73.2
| 0.0 |
2001-Jul-18 Wed
| ###
| ###
| ###
| ###
| 107,943
| 0
| 26.0
| 26.0
| 0.0 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
| 85,540
| 0
| 74.5
| 74.5
| 0.0 |
2001-Jul-16 Mon
| ###
| ###
| ###
| ###
| 390,875
| 0
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| ###
| 373,379
| 0
| 18.6
| 18.6
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| ###
| ###
| 238,141
| 0
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
| 456,556
| 0
| 19.4
| 19.4
| 0.0 |
2001-Jul-09 Mon
| 1.4
| 1.41
| ###
| 1.4
| 460,879
| ###
| 73.2
| 73.2
| ### |
2001-Jul-06 Fri
| ###
| 1.41
| ###
| 1.4
| 2,197,358
| ###
| 77.3
| 77.3
| ### |
2001-Jul-05 Thu
| ###
| 1.45
| ###
| ###
| 6,565,941
| ###
| 31.1
| 31.1
| 0.0 |
|