End of day Prices (full format), 2400 Days for (MCQ) MACQUARIE CAPITAL ALLIANCE GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Oct-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| ###
| 3.4
| ###
| ###
| 836,570
| ###
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2008-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| ###
| ###
| ###
| ###
| 129,928
| 0
| 70.5
| 70.5
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 455,171
| 0
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
| 801,940
| 0
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
| 5,834,484
| 0
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| ###
| ###
| 1,603,620
| 0
| 73.9
| 73.9
| 0.0 |
2008-Aug-06 Wed
| ###
| ###
| 3.29
| ###
| 182,325
| 299,924
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| 3.28
| 3.29
| 3.27
| 3.29
|
|
| 79.3
| 79.3
| ### |
2008-Aug-04 Mon
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2008-Aug-01 Fri
| 3.27
| ###
| 3.27
| 3.27
| 350,548
| 573,145
| 74.2
| 74.2
| ### |
2008-Jul-31 Thu
| 3.27
| 3.28
| 3.26
| 3.28
| 2,622,676
| 8,576,150
| ###
| ###
| 0.2 |
2008-Jul-30 Wed
| 3.27
| 3.28
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
2008-Jul-29 Tue
| 3.27
| 3.27
| 3.26
| 3.27
|
|
| 76.2
| 76.2
| ### |
2008-Jul-28 Mon
| 3.27
| 3.28
| 3.26
| 3.27
| 1,680,527
| 5,495,323
| 78.9
| 78.9
| ### |
2008-Jul-25 Fri
| 3.27
| 3.27
| 3.26
| 3.27
|
|
| 76.0
| 76.0
| ### |
2008-Jul-24 Thu
| 3.28
| 3.28
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2008-Jul-23 Wed
| 3.27
| 3.29
| 3.27
| 3.27
| 184,377
| 604,756
| ###
| ###
| ### |
2008-Jul-22 Tue
| 3.24
| 3.28
| 3.24
| 3.27
| 316,179
| 1,030,743
| 71.9
| 71.9
| ### |
2008-Jul-21 Mon
| 3.23
| 3.23
| 3.23
| 3.23
| 63,382
| 204,723
| ###
| ###
| ### |
2008-Jul-18 Fri
| 3.22
| 3.23
| 3.21
| 3.23
| 149,654
| 481,885
| 76.5
| 76.5
| ### |
2008-Jul-17 Thu
| 3.24
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2008-Jul-16 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2008-Jul-15 Tue
| 3.2
| 3.2
| ###
| 3.2
| 4,371,326
| 6,994,121
| 81.1
| 81.1
| 0.2 |
2008-Jul-14 Mon
| 3.23
| 3.23
| ###
| 3.2
|
|
| 34.6
| 34.6
| 0.2 |
2008-Jul-11 Fri
| 3.25
| 3.25
| 3.22
| 3.24
| 443,571
| 1,434,952
| ###
| ###
| ### |
2008-Jul-10 Thu
| 3.22
| 3.24
| 3.22
| 3.22
|
|
| 73.4
| 73.4
| 0.2 |
2008-Jul-09 Wed
| 3.22
| 3.24
| 3.22
| 3.23
| 185,778
| ###
| ###
| ###
| ### |
2008-Jul-08 Tue
| 3.24
| 3.25
| 3.22
| 3.23
|
|
| 48.3
| 48.3
| ### |
2008-Jul-07 Mon
| 3.24
| 3.25
| 3.23
| 3.24
| 1,112,789
| ###
| 75.4
| 75.4
| ### |
2008-Jul-04 Fri
| 3.26
| 3.26
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2008-Jul-03 Thu
| 3.27
| 3.27
| 3.25
| 3.25
| 1,298,027
| ###
| ###
| ###
| 0.2 |
2008-Jul-02 Wed
| 3.26
| 3.27
| 3.26
| 3.27
| 3,499,020
| ###
| 72.4
| 72.4
| ### |
2008-Jul-01 Tue
| 3.27
| 3.27
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2008-Jun-30 Mon
| 3.27
| 3.27
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2008-Jun-27 Fri
| 3.26
| 3.28
| 3.26
| 3.26
| 886,140
| 2,897,677
| ###
| ###
| 0.2 |
2008-Jun-26 Thu
| 3.27
| 3.27
| 3.26
| 3.26
| 1,587,255
| 5,182,387
| ###
| ###
| 0.2 |
2008-Jun-25 Wed
| 3.27
| 3.28
| 3.26
| 3.27
|
|
| 70.9
| 70.9
| ### |
2008-Jun-24 Tue
| 3.28
| 3.28
| 3.27
| 3.27
| 1,048,953
| 3,435,321
| 39.4
| 39.4
| ### |
2008-Jun-23 Mon
| 3.29
| 3.29
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2008-Jun-20 Fri
| 3.29
| ###
| 3.28
| 3.28
|
|
| 39.0
| 39.0
| 0.2 |
2008-Jun-19 Thu
| ###
| ###
| 3.28
| 3.28
| 5,037,985
| ###
| ###
| ###
| 0.2 |
2008-Jun-18 Wed
| 3.29
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2008-Jun-17 Tue
| 3.27
| ###
| 3.27
| 3.28
| 4,791,344
| 7,833,847
| 67.4
| 67.4
| 0.2 |
2008-Jun-16 Mon
| ###
| 3.26
| ###
| 3.26
| 5,114,677
| 8,336,923
| 93.6
| 93.6
| 0.2 |
2008-Jun-13 Fri
| ###
| ###
| 2
| ###
| 306,320
| 306,320
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 2.24
| 2.24
| ###
| ###
| 409,124
| ###
| 25.9
| 25.9
| 0.0 |
2008-Jun-06 Fri
| ###
| 2.2
| ###
| ###
| 412,922
| ###
| 87.3
| 87.3
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
| 180,172
| 0
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| ###
| ###
| 228,645
| 0
| 73.2
| 73.2
| 0.0 |
2008-May-30 Fri
| ###
| ###
| ###
| ###
| 299,728
| 0
| 90.0
| 90.0
| 0.0 |
2008-May-29 Thu
| ###
| ###
| ###
| ###
| 254,352
| 0
| ###
| ###
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| 2
|
|
| 4.4
| 4.4
| 0.1 |
2008-May-27 Tue
| 2.24
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-26 Mon
| ###
| 2.2
| ###
| 2.2
| 235,053
| 258,558
| 78.6
| 78.6
| 0.2 |
2008-May-23 Fri
| ###
| 2.21
| ###
| 2.2
|
|
| 74.2
| 74.2
| 0.2 |
2008-May-22 Thu
| 2.23
| 2.29
| ###
| 2.28
|
|
| 80.7
| 80.7
| 0.2 |
2008-May-21 Wed
| 2.25
| 2.26
| ###
| 2.26
| 199,645
| ###
| 70.3
| 70.3
| ### |
2008-May-20 Tue
| 2.23
| 2.23
| ###
| 2.2
|
|
| 28.8
| 28.8
| 0.2 |
2008-May-19 Mon
| ###
| 2.24
| ###
| 2.23
| 412,789
| 462,323
| ###
| ###
| ### |
2008-May-16 Fri
| ###
| ###
| ###
| ###
| 611,253
| 0
| 71.4
| 71.4
| 0.0 |
2008-May-15 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-14 Wed
| ###
| 2.25
| ###
| ###
| 302,743
| 340,585
| ###
| ###
| 0.0 |
2008-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-12 Mon
| ###
| 2.2
| ###
| 2.2
| 85,753
| 94,328
| 79.9
| 79.9
| 0.2 |
2008-May-09 Fri
| 2.23
| ###
| ###
| ###
| 322,223
| 0
| 18.3
| 18.3
| 0.0 |
2008-May-08 Thu
| 2.25
| ###
| 2.24
| 2.24
|
|
| 26.6
| 26.6
| ### |
2008-May-07 Wed
| ###
| ###
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2008-May-06 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2008-May-05 Mon
| ###
| 2.4
| 2.28
| 2.4
| 228,426
| ###
| ###
| ###
| ### |
2008-May-02 Fri
| ###
| ###
| ###
| ###
| 185,347
| 0
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| ###
| 2.4
| ###
| 2.4
| 246,477
| 295,772
| 77.0
| 77.0
| ### |
2008-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2008-Apr-28 Mon
| 2.26
| ###
| 2.25
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| 2.26
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2008-Apr-22 Tue
| 2.4
| 2.4
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| 87.2
| 87.2
| ### |
2008-Apr-18 Fri
| 2.4
| 2.4
| ###
| 2.4
| 185,286
| 222,343
| 71.3
| 71.3
| ### |
2008-Apr-17 Thu
| 2.42
| 2.47
| ###
| 2.45
| 101,453
| ###
| ###
| ###
| 0.2 |
2008-Apr-16 Wed
| ###
| 2.46
| 2.28
| 2.45
| 168,440
| ###
| ###
| ###
| 0.2 |
2008-Apr-15 Tue
| 2.44
| 2.47
| ###
| 2.4
|
|
| 18.3
| 18.3
| ### |
2008-Apr-14 Mon
| ###
| 2.41
| 2.25
| 2.41
| 88,871
| ###
| ###
| ###
| 0.2 |
2008-Apr-11 Fri
| 2.42
| 2.47
| 2.22
| 2.44
| 142,675
| 334,572
| ###
| ###
| 0.2 |
2008-Apr-10 Thu
| 2.49
| 2.51
| ###
| 2.47
| 99,523
| ###
| ###
| ###
| ### |
2008-Apr-09 Wed
| 2.51
| 2.54
| 2.44
| 2.53
|
|
| 77.4
| 77.4
| ### |
2008-Apr-08 Tue
| 2.44
| 2.58
| ###
| 2.58
| 15,521
| 20,022
| ###
| ###
| 0.2 |
2008-Apr-07 Mon
| 2.5
| ###
| ###
| 2.44
| 40,071
| 0
| ###
| ###
| 0.2 |
2008-Apr-04 Fri
| ###
| ###
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2008-Apr-02 Wed
| 2.2
| ###
| ###
| ###
| 8,722,676
| 0
| 95.2
| 95.2
| 0.0 |
2008-Apr-01 Tue
| 2.2
| 2.29
| ###
| ###
| 526,127
| ###
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| ###
| 2.25
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2008-Mar-28 Fri
| ###
| 2.24
| ###
| 2.2
| 1,667,351
| ###
| ###
| ###
| 0.2 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
| 1,161,156
| 0
| 61.8
| 61.8
| 0.0 |
2008-Mar-26 Wed
| ###
| 2.25
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
| 846,257
| 0
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| ###
| 2.27
| ###
| 2.21
|
|
| 89.5
| 89.5
| 0.2 |
2008-Mar-18 Tue
| ###
| 2.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| 2.26
| ###
| 2.23
| 624,982
| 706,229
| 92.2
| 92.2
| ### |
2008-Mar-14 Fri
| ###
| ###
| ###
| 2.29
|
|
| 22.9
| 22.9
| ### |
2008-Mar-13 Thu
| 2.43
| 2.43
| 2.29
| ###
| 213,540
| 503,954
| 19.3
| 19.3
| 0.0 |
2008-Mar-12 Wed
| ###
| 2.52
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2008-Mar-11 Tue
| ###
| ###
| 2.23
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2008-Mar-10 Mon
| 2.43
| 2.43
| 2.2
| ###
| 451,124
| 1,044,352
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2008-Mar-06 Thu
| 2.5
| 2.57
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2008-Mar-05 Wed
| 2.45
| 2.51
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2008-Mar-04 Tue
| 2.54
| 2.54
| 2.44
| 2.49
| 876,182
| ###
| ###
| ###
| 0.2 |
2008-Mar-03 Mon
| ###
| 2.72
| 2.49
| 2.54
| 2,064,974
| 5,379,257
| ###
| ###
| ### |
2008-Feb-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
| 1,995,050
| 0
| 70.8
| 70.8
| 0.0 |
2008-Feb-27 Wed
| 2.88
| ###
| 2.87
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2008-Feb-26 Tue
| 2.84
| 2.84
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2008-Feb-25 Mon
| 2.84
| 2.89
| 2.8
| 2.8
| 82,828
| 235,645
| ###
| ###
| 0.2 |
2008-Feb-22 Fri
| 2.8
| 2.84
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2008-Feb-21 Thu
| 2.81
| 2.85
| 2.78
| 2.8
|
|
| 34.8
| 34.8
| 0.2 |
2008-Feb-20 Wed
| 2.88
| ###
| 2.74
| 2.84
|
|
| 32.7
| 32.7
| 0.2 |
2008-Feb-19 Tue
| ###
| ###
| 2.8
| 2.8
| 2,581,186
| ###
| ###
| ###
| 0.2 |
2008-Feb-18 Mon
| 2.8
| ###
| 2.72
| ###
| 2,816,325
| ###
| 95.5
| 95.5
| 0.0 |
2008-Feb-15 Fri
| 2.8
| ###
| 2.74
| 2.8
|
|
| ###
| ###
| 0.2 |
2008-Feb-14 Thu
| 2.89
| 3
| 2.72
| 2.88
| 144,947
| 414,548
| 30.6
| 30.6
| 0.2 |
2008-Feb-13 Wed
| 3
| 3
| 2.85
| 2.88
| 213,225
| 623,683
| ###
| ###
| 0.2 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
| 229,374
| 0
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
| 81,284
| 0
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| 3.28
| 3.28
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2008-Feb-04 Mon
| 3.2
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2008-Feb-01 Fri
| ###
| 3.2
| ###
| 3.2
| 1,552,587
| ###
| 77.0
| 77.0
| 0.2 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2008-Jan-25 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| 72.9
| 72.9
| 0.2 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| 3
| ###
| 404,871
| ###
| 58.3
| 58.3
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| ###
| ###
|
|
| 57.1
| 57.1
| 0.0 |
2008-Jan-21 Mon
| 3.21
| 3.22
| ###
| ###
|
|
| 46.7
| 46.7
| 0.0 |
2008-Jan-18 Fri
| ###
| 3.25
| ###
| 3.25
|
|
| 89.0
| 89.0
| 0.2 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2008-Jan-16 Wed
| 3.2
| 3.21
| ###
| 3.2
| 674,658
| 1,082,826
| ###
| ###
| 0.2 |
2008-Jan-15 Tue
| 3.22
| 3.25
| ###
| ###
| 779,029
| 1,265,922
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| 3.24
| 3.27
| 3.22
| 3.23
| 1,539,087
| ###
| 43.1
| 43.1
| ### |
2008-Jan-11 Fri
| ###
| ###
| 3.22
| 3.26
|
|
| ###
| ###
| 0.2 |
2008-Jan-10 Thu
| 3.4
| 3.41
| 3.29
| ###
| 645,943
| ###
| 18.4
| 18.4
| 0.0 |
2008-Jan-09 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 79.9
| 79.9
| 0.2 |
2008-Jan-08 Tue
| 3.55
| 3.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 3.55
| 3.55
| 3.46
| 3.47
| 121,228
| ###
| 22.7
| 22.7
| 0.2 |
2008-Jan-04 Fri
| 3.55
| ###
| 3.5
| 3.52
|
|
| ###
| ###
| ### |
2008-Jan-03 Thu
| 3.5
| ###
| 3.5
| ###
| 7,171
| 12,549
| 91.3
| 91.3
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| 3.52
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2007-Dec-31 Mon
| 3.58
| ###
| 3.54
| ###
| 492,129
| ###
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 3.53
| 3.56
| 3.48
| 3.5
| 97,382
| 342,784
| 21.1
| 21.1
| 0.3 |
2007-Dec-27 Thu
| 3.5
| 3.52
| 3.49
| 3.51
|
|
| 67.6
| 67.6
| ### |
2007-Dec-24 Mon
| 3.51
| 3.51
| 3.45
| 3.45
|
|
| 14.9
| 14.9
| ### |
2007-Dec-21 Fri
| 3.26
| 3.46
| 3.26
| 3.4
| 187,479
| 629,929
| ###
| ###
| 0.2 |
2007-Dec-20 Thu
| 3.25
| 3.47
| 3.21
| 3.21
| 965,945
| 3,226,256
| ###
| ###
| ### |
2007-Dec-19 Wed
| 3.4
| 3.42
| ###
| ###
| 920,659
| 1,574,326
| 4.2
| 4.2
| 0.0 |
2007-Dec-18 Tue
| 3.41
| 3.41
| 3.23
| ###
| 210,973
| ###
| 20.0
| 20.0
| 0.0 |
2007-Dec-17 Mon
| 3.57
| 3.58
| 3.4
| 3.49
| 159,177
| 555,527
| 46.0
| 46.0
| ### |
2007-Dec-14 Fri
| ###
| 3.7
| 3.57
| ###
| 813,883
| ###
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 3.74
| 3.76
| ###
| 3.74
|
|
| 68.4
| 68.4
| 0.3 |
2007-Dec-10 Mon
| 3.71
| 3.72
| 3.7
| 3.7
|
|
| 38.7
| 38.7
| 0.3 |
2007-Dec-07 Fri
| 3.75
| 3.78
| ###
| 3.71
| 268,956
| 508,326
| ###
| ###
| ### |
2007-Dec-06 Thu
| 3.76
| 3.8
| 3.75
| 3.75
| 108,350
| 409,021
| ###
| ###
| 0.3 |
2007-Dec-05 Wed
| 3.77
| 3.82
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-Dec-04 Tue
| 3.8
| 3.8
| 3.75
| 3.77
|
|
| ###
| ###
| ### |
2007-Dec-03 Mon
| 3.78
| 3.85
| 3.76
| 3.84
|
|
| 82.6
| 82.6
| 0.3 |
2007-Nov-30 Fri
| 3.85
| ###
| 3.8
| 3.87
|
|
| 63.6
| 63.6
| ### |
2007-Nov-29 Thu
| 3.75
| 3.85
| 3.74
| 3.85
| 298,557
| 1,133,023
| ###
| ###
| 0.3 |
2007-Nov-28 Wed
| 3.84
| 3.84
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-Nov-27 Tue
| 3.79
| 3.8
| 3.71
| 3.78
|
|
| 34.7
| 34.7
| 0.3 |
2007-Nov-26 Mon
| ###
| ###
| 3.76
| 3.85
| 133,458
| ###
| 16.9
| 16.9
| 0.3 |
2007-Nov-23 Fri
| ###
| 4
| 3.85
| 3.85
|
|
| 15.3
| 15.3
| 0.3 |
2007-Nov-22 Thu
| ###
| 4
| 3.85
| ###
| 163,374
| 641,242
| 82.1
| 82.1
| 0.0 |
2007-Nov-21 Wed
| ###
| 4
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| 3.83
| ###
| 3.8
| 3.88
|
|
| 80.1
| 80.1
| 0.3 |
2007-Nov-19 Mon
| 3.85
| ###
| 3.83
| 3.85
| 3,198,786
| 6,125,675
| 67.2
| 67.2
| 0.3 |
2007-Nov-16 Fri
| 3.85
| 3.89
| 3.84
| 3.84
| 125,125
| ###
| ###
| ###
| 0.3 |
2007-Nov-15 Thu
| 3.79
| 3.84
| 3.79
| 3.84
| 161,659
| 616,729
| ###
| ###
| 0.3 |
2007-Nov-14 Wed
| 3.71
| 3.78
| 3.71
| 3.76
|
|
| ###
| ###
| 0.3 |
2007-Nov-13 Tue
| ###
| 3.72
| ###
| 3.71
| 103,073
| ###
| ###
| ###
| ### |
2007-Nov-12 Mon
| 3.75
| 3.75
| ###
| ###
| 130,653
| 244,974
| 31.5
| 31.5
| 0.0 |
2007-Nov-09 Fri
| 3.7
| 3.75
| ###
| 3.72
| 252,271
| ###
| ###
| ###
| 0.3 |
2007-Nov-08 Thu
| ###
| 3.71
| ###
| 3.71
| 181,623
| ###
| ###
| ###
| ### |
2007-Nov-07 Wed
| 3.71
| 3.75
| 3.71
| 3.75
| 111,929
| ###
| 76.9
| 76.9
| 0.3 |
2007-Nov-06 Tue
| ###
| 3.75
| ###
| 3.71
|
|
| ###
| ###
| ### |
2007-Nov-05 Mon
| 3.72
| 3.75
| ###
| ###
|
|
| 48.7
| 48.7
| 0.0 |
2007-Nov-02 Fri
| 3.72
| 3.75
| ###
| 3.73
| 43,775
| 82,078
| ###
| ###
| ### |
2007-Nov-01 Thu
| ###
| 3.75
| ###
| 3.75
|
|
| 72.6
| 72.6
| 0.3 |
2007-Oct-31 Wed
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Oct-30 Tue
| ###
| 3.75
| 3.5
| 3.7
| 144,945
| 525,425
| ###
| ###
| 0.3 |
2007-Oct-29 Mon
| 3.7
| 3.76
| ###
| ###
| 100,282
| ###
| 33.5
| 33.5
| 0.0 |
2007-Oct-26 Fri
| 3.75
| 3.79
| 3.74
| 3.74
|
|
| 32.7
| 32.7
| 0.3 |
2007-Oct-25 Thu
| 3.72
| 3.75
| 3.72
| 3.75
|
|
| 76.1
| 76.1
| 0.3 |
2007-Oct-24 Wed
| 3.75
| 3.8
| 3.75
| 3.8
|
|
| 80.8
| 80.8
| ### |
2007-Oct-23 Tue
| 3.75
| 3.82
| 3.75
| 3.75
|
|
| 60.6
| 60.6
| 0.3 |
2007-Oct-22 Mon
| ###
| ###
| 3.77
| 3.85
| 107,346
| 202,347
| ###
| ###
| 0.3 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| 3.8
| ###
| 240,180
| 456,342
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| 3.78
| ###
| 3.71
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2007-Oct-15 Mon
| 3.87
| 3.87
| 3.74
| 3.78
|
|
| 20.0
| 20.0
| 0.3 |
2007-Oct-12 Fri
| ###
| ###
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
2007-Oct-11 Thu
| 3.89
| ###
| 3.89
| ###
| 170,982
| 332,559
| 64.7
| 64.7
| 0.0 |
2007-Oct-10 Wed
| 3.86
| ###
| 3.86
| ###
| 53,320
| ###
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| 3.8
| 3.87
|
|
| 28.7
| 28.7
| ### |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2007-Oct-04 Thu
| 3.89
| ###
| 3.81
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| 3.77
| 3.87
| 1,101,079
| ###
| ###
| ###
| ### |
2007-Oct-02 Tue
| 3.8
| 4
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 3.7
| ###
| 3.7
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2007-Sep-28 Fri
| 3.7
| 3.84
| 3.7
| 3.84
| 462,324
| ###
| ###
| ###
| 0.3 |
2007-Sep-27 Thu
| ###
| 3.7
| ###
| 3.7
|
|
| 76.6
| 76.6
| 0.3 |
2007-Sep-26 Wed
| ###
| ###
| 3.52
| ###
| 234,328
| ###
| 71.2
| 71.2
| 0.0 |
2007-Sep-25 Tue
| 3.59
| ###
| 3.51
| 3.56
| 121,123
| 212,570
| 26.9
| 26.9
| 0.3 |
2007-Sep-24 Mon
| ###
| ###
| 3.55
| 3.55
|
|
| 14.9
| 14.9
| ### |
2007-Sep-21 Fri
| 3.5
| ###
| 3.5
| ###
| 988,423
| 1,729,740
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| 3.47
| 3.5
| 321,226
| 557,327
| 8.1
| 8.1
| 0.3 |
2007-Sep-19 Wed
| ###
| ###
| 3.58
| ###
| 93,122
| 166,688
| 68.0
| 68.0
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
| 354,253
| 0
| 73.2
| 73.2
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2007-Sep-12 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| 3.75
| 3.75
| ###
| 3.74
|
|
| 34.1
| 34.1
| 0.3 |
2007-Sep-10 Mon
| 3.7
| 3.75
| ###
| 3.75
| 300,824
| 564,045
| ###
| ###
| 0.3 |
2007-Sep-07 Fri
| 3.78
| 3.8
| 3.52
| 3.77
|
|
| 31.0
| 31.0
| ### |
2007-Sep-06 Thu
| 3.76
| 3.79
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Sep-05 Wed
| 3.71
| 3.8
| ###
| 3.78
|
|
| 84.2
| 84.2
| 0.3 |
2007-Sep-04 Tue
| 3.78
| 3.84
| 3.58
| 3.77
| 165,557
| ###
| ###
| ###
| ### |
2007-Sep-03 Mon
| 3.82
| 3.89
| 3.77
| 3.8
| 166,724
| 638,552
| 32.6
| 32.6
| ### |
2007-Aug-31 Fri
| 3.57
| 3.83
| 3.55
| 3.8
| 399,883
| ###
| ###
| ###
| ### |
2007-Aug-30 Thu
| 3.57
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2007-Aug-29 Wed
| 3.55
| 3.57
| 3.54
| 3.55
| 247,986
| ###
| 60.0
| 60.0
| ### |
2007-Aug-28 Tue
| 3.55
| 3.78
| 3.54
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2007-Aug-27 Mon
| 3.47
| 3.59
| 3.47
| 3.55
| 507,882
| 1,792,823
| 80.1
| 80.1
| ### |
2007-Aug-24 Fri
| 3.55
| 3.56
| 3.46
| 3.5
| 63,623
| ###
| 28.5
| 28.5
| 0.3 |
2007-Aug-23 Thu
| 3.58
| 3.7
| 3.53
| 3.55
| 180,643
| 653,024
| ###
| ###
| ### |
2007-Aug-22 Wed
| 3.53
| 3.55
| 3.51
| 3.53
| 199,475
| 704,146
| 62.5
| 62.5
| 0.3 |
2007-Aug-21 Tue
| 3.57
| 3.58
| ###
| 3.52
|
|
| 26.6
| 26.6
| ### |
2007-Aug-20 Mon
| 3.89
| 3.89
| 3.58
| ###
| 114,477
| 427,571
| 7.1
| 7.1
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| 3.57
| ###
| 160,240
| 286,028
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 3.75
| 3.77
| 3.53
| 3.75
| 689,655
| 2,517,240
| 78.7
| 78.7
| 0.3 |
2007-Aug-15 Wed
| 3.82
| 4
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
| 208,429
| 0
| 89.7
| 89.7
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| 4
|
|
| 35.8
| 35.8
| 0.3 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
| 209,346
| 0
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 182,745
| 0
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
| 124,044
| 0
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| 4
| 294,956
| 0
| 57.5
| 57.5
| 0.3 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
| 290,852
| 0
| 94.4
| 94.4
| 0.0 |
2007-Jul-30 Mon
| 3.88
| ###
| 3.81
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| 3.88
| 3.88
| 752,325
| ###
| ###
| ###
| 0.3 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 90,689
| 0
| 32.7
| 32.7
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
| 258,721
| 0
| 67.6
| 67.6
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| 4.2
| ###
| ###
| 271,885
| 570,958
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| ###
| 4.26
| ###
| 4.2
| 679,844
| ###
| 86.9
| 86.9
| ### |
2007-Jul-17 Tue
| 4.24
| ###
| 4.24
| 4.26
| 67,859
| ###
| ###
| ###
| 0.3 |
2007-Jul-16 Mon
| 4.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| 4.22
| 4.24
| 459,454
| 969,447
| 15.8
| 15.8
| 0.3 |
2007-Jul-12 Thu
| ###
| 4.41
| 4.23
| ###
| 77,145
| ###
| 33.9
| 33.9
| 0.0 |
2007-Jul-11 Wed
| 4.29
| 4.46
| 4.29
| 4.42
| 77,244
| 337,942
| 87.5
| 87.5
| 0.3 |
2007-Jul-10 Tue
| 4.4
| 4.48
| 4.4
| 4.44
|
|
| ###
| ###
| 0.3 |
2007-Jul-09 Mon
| 4.45
| 4.49
| 4.4
| 4.44
| 74,021
| 329,023
| 40.9
| 40.9
| 0.3 |
2007-Jul-06 Fri
| 4.44
| 4.5
| 4.43
| 4.45
| 172,586
| ###
| 67.2
| 67.2
| 0.3 |
2007-Jul-05 Thu
| 4.41
| 4.46
| 4.41
| 4.44
|
|
| ###
| ###
| 0.3 |
2007-Jul-04 Wed
| ###
| 4.47
| ###
| 4.4
|
|
| 86.1
| 86.1
| 0.3 |
2007-Jul-03 Tue
| ###
| 4.47
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2007-Jul-02 Mon
| 4.23
| 4.48
| 4.23
| 4.47
| 100,188
| ###
| ###
| ###
| ### |
2007-Jun-29 Fri
| 4.45
| 4.53
| ###
| 4.49
|
|
| ###
| ###
| ### |
2007-Jun-28 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2007-Jun-27 Wed
| ###
| 4.4
| ###
| ###
|
|
| 51.9
| 51.9
| 0.0 |
2007-Jun-26 Tue
| 4.42
| 4.5
| ###
| 4.4
|
|
| 43.7
| 43.7
| 0.3 |
2007-Jun-25 Mon
| 4.42
| 4.42
| ###
| 4.42
|
|
| 70.6
| 70.6
| 0.3 |
2007-Jun-22 Fri
| 4.42
| 4.45
| 4.41
| 4.42
| 225,984
| ###
| 63.7
| 63.7
| 0.3 |
2007-Jun-21 Thu
| 4.48
| 4.56
| 4.4
| 4.42
| 346,248
| ###
| 22.9
| 22.9
| 0.3 |
2007-Jun-20 Wed
| 4.5
| 4.56
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2007-Jun-19 Tue
| 4.42
| 4.5
| 4.42
| 4.48
| 1,080,629
| ###
| 80.4
| 80.4
| ### |
2007-Jun-18 Mon
| 4.44
| 4.5
| 4.41
| 4.49
|
|
| ###
| ###
| ### |
2007-Jun-15 Fri
| 4.42
| 4.44
| 4.41
| 4.43
|
|
| ###
| ###
| ### |
2007-Jun-14 Thu
| 4.43
| 4.44
| 4.42
| 4.43
| 404,826
| 1,793,379
| 66.9
| 66.9
| ### |
2007-Jun-13 Wed
| 4.4
| 4.44
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2007-Jun-12 Tue
| ###
| 4.4
| ###
| ###
| 1,524,924
| ###
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| 4.4
| 4.41
| ###
| 4.4
| 823,281
| ###
| 66.0
| 66.0
| 0.3 |
2007-Jun-07 Thu
| ###
| 4.42
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2007-Jun-06 Wed
| 4.27
| ###
| 4.24
| ###
| 106,028
| 224,779
| 83.8
| 83.8
| 0.0 |
2007-Jun-05 Tue
| 4.23
| 4.29
| ###
| 4.28
| 166,924
| 358,051
| ###
| ###
| 0.3 |
2007-Jun-04 Mon
| 4.25
| ###
| 4.2
| 4.23
| 279,782
| 587,542
| ###
| ###
| 0.3 |
2007-Jun-01 Fri
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-31 Thu
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| 4.45
| 4.45
| ###
| 4.42
| 228,750
| ###
| 39.0
| 39.0
| 0.3 |
2007-May-29 Tue
| 4.42
| 4.45
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-May-28 Mon
| 4.45
| 4.45
| ###
| 4.41
| 77,855
| 173,227
| ###
| ###
| ### |
2007-May-25 Fri
| 4.4
| 4.48
| 4.4
| 4.45
| 102,248
| 453,981
| ###
| ###
| 0.3 |
2007-May-24 Thu
| 4.4
| 4.45
| 4.26
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-May-23 Wed
| 4.49
| 4.49
| 4.4
| 4.4
| 87,545
| ###
| ###
| ###
| 0.3 |
2007-May-22 Tue
| 4.5
| 4.5
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2007-May-21 Mon
| 4.46
| 4.51
| 4.46
| 4.5
|
|
| ###
| ###
| ### |
2007-May-18 Fri
| 4.46
| 4.5
| 4.45
| 4.49
|
|
| 76.3
| 76.3
| ### |
2007-May-17 Thu
| 4.44
| 4.5
| 4.44
| 4.46
|
|
| ###
| ###
| 0.3 |
2007-May-16 Wed
| ###
| 4.43
| ###
| 4.41
| 411,971
| ###
| ###
| ###
| ### |
2007-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
| 202,972
| 0
| 71.6
| 71.6
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
| 193,858
| 0
| ###
| ###
| 0.0 |
2007-May-10 Thu
| 4.28
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| ###
| 4.28
| ###
| 154,377
| ###
| ###
| ###
| 0.0 |
2007-May-08 Tue
| ###
| ###
| 4.26
| 4.29
| 271,744
| ###
| 42.6
| 42.6
| ### |
2007-May-07 Mon
| ###
| ###
| 4.25
| ###
| 332,942
| ###
| ###
| ###
| 0.0 |
2007-May-04 Fri
| 4.2
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| 4.23
| ###
| ###
| 77,389
| 163,677
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| 4.21
| ###
| ###
| 98,528
| ###
| 63.2
| 63.2
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
| 164,373
| 0
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
| 325,982
| 0
| 69.8
| 69.8
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| 4
| 4
| 43,755
| ###
| 23.7
| 23.7
| 0.3 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
| 146,942
| 0
| 76.6
| 76.6
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 156,579
| 0
| 64.9
| 64.9
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
| 158,257
| 0
| 75.8
| 75.8
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
| 103,385
| 0
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
| 109,644
| 0
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
| 465,477
| 0
| 79.9
| 79.9
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
| 785,040
| 0
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| 4
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
| 1,756,051
| 0
| 28.8
| 28.8
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
| 3,969,671
| 0
| 74.5
| 74.5
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
| 4,552,846
| 0
| 72.7
| 72.7
| 0.0 |
2007-Mar-28 Wed
| 3.89
| ###
| 3.89
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| 3.88
| ###
| 857,784
| ###
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| 3.85
| ###
| 177,427
| 341,546
| 84.4
| 84.4
| 0.0 |
2007-Mar-23 Fri
| 3.76
| 3.87
| 3.76
| 3.85
|
|
| 84.4
| 84.4
| 0.3 |
2007-Mar-22 Thu
| 3.71
| 3.82
| ###
| 3.77
|
|
| ###
| ###
| ### |
2007-Mar-21 Wed
| ###
| 3.87
| ###
| 3.71
|
|
| 77.6
| 77.6
| ### |
2007-Mar-20 Tue
| ###
| 3.72
| ###
| 3.71
| 1,161,928
| 2,161,186
| ###
| ###
| ### |
2007-Mar-19 Mon
| 3.77
| 3.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| 3.75
| 3.75
| 3.7
| 3.75
|
|
| 67.8
| 67.8
| 0.3 |
2007-Mar-15 Thu
| 3.77
| 3.77
| 3.7
| 3.74
|
|
| 24.2
| 24.2
| 0.3 |
2007-Mar-14 Wed
| 3.7
| 3.74
| ###
| ###
| 1,374,959
| 2,571,173
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| 3.82
| 3.82
| 3.71
| 3.8
|
|
| 36.9
| 36.9
| ### |
2007-Mar-12 Mon
| 3.8
| 3.81
| 3.71
| 3.8
|
|
| ###
| ###
| ### |
2007-Mar-09 Fri
| 3.85
| 3.86
| 3.8
| 3.8
| 339,471
| 1,300,173
| ###
| ###
| ### |
2007-Mar-08 Thu
| ###
| 4.2
| ###
| ###
| 1,141,783
| 2,397,744
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 4.2
| 4.22
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2007-Mar-06 Tue
| ###
| 4.21
| ###
| 4.2
|
|
| ###
| ###
| ### |
2007-Mar-05 Mon
| 4.27
| 4.27
| ###
| 4.21
|
|
| ###
| ###
| ### |
2007-Mar-02 Fri
| 4.27
| 4.28
| 4.25
| 4.27
| 7,840,044
| 33,437,787
| ###
| ###
| ### |
2007-Mar-01 Thu
| ###
| ###
| 4.24
| 4.26
|
|
| ###
| ###
| 0.3 |
2007-Feb-28 Wed
| 4.21
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| 4.27
| 4.29
|
|
| ###
| ###
| ### |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
| 42,985
| 0
| 25.6
| 25.6
| 0.0 |
2007-Feb-23 Fri
| 4.4
| 4.41
| ###
| 4.4
| 127,643
| 281,452
| 65.8
| 65.8
| 0.3 |
2007-Feb-22 Thu
| 4.45
| 4.45
| ###
| ###
| 257,978
| ###
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| 4.4
| 4.45
| 4.29
| 4.45
|
|
| 80.4
| 80.4
| 0.3 |
2007-Feb-20 Tue
| 4.4
| 4.43
| ###
| 4.4
| 45,180
| 100,073
| 70.5
| 70.5
| 0.3 |
2007-Feb-19 Mon
| 4.44
| 4.44
| 4.4
| 4.4
| 21,050
| 93,041
| 26.6
| 26.6
| 0.3 |
2007-Feb-16 Fri
| ###
| 4.45
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2007-Feb-15 Thu
| ###
| 4.44
| ###
| 4.41
| 116,086
| ###
| 81.0
| 81.0
| ### |
2007-Feb-14 Wed
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| 4.4
| 4.4
| ###
| ###
| 173,650
| ###
| 25.1
| 25.1
| 0.0 |
2007-Feb-12 Mon
| 4.4
| 4.44
| ###
| 4.44
|
|
| 77.1
| 77.1
| 0.3 |
2007-Feb-09 Fri
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
| 1,325,987
| 0
| 72.1
| 72.1
| 0.0 |
2007-Feb-06 Tue
| ###
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2007-Feb-05 Mon
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| 4.4
| ###
| ###
| 26,784
| 58,924
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| 4.41
| 4.48
| 4.4
| 4.48
| 441,980
| ###
| ###
| ###
| ### |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
| 106,456
| 0
| 79.6
| 79.6
| 0.0 |
2007-Jan-30 Tue
| ###
| 4.4
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2007-Jan-29 Mon
| 4.4
| 4.4
| ###
| 4.4
|
|
| 71.3
| 71.3
| 0.3 |
2007-Jan-25 Thu
| 4.45
| 4.45
| ###
| 4.4
| 65,777
| 146,353
| ###
| ###
| 0.3 |
2007-Jan-24 Wed
| 4.25
| 4.45
| 4.25
| 4.45
|
|
| 93.4
| 93.4
| 0.3 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 305,752
| 0
| 34.1
| 34.1
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
| 132,370
| 0
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| 4.49
| 4.5
| ###
| ###
| 247,440
| 556,740
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| 4.4
| 4.51
| 4.29
| 4.51
| 662,589
| ###
| 85.4
| 85.4
| 0.3 |
2007-Jan-15 Mon
| ###
| 4.4
| 4.29
| ###
| 475,285
| ###
| 66.3
| 66.3
| 0.0 |
2007-Jan-12 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
| 89,488
| 0
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
| 780,772
| 0
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
| 187,371
| 0
| 66.5
| 66.5
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| 4
| ###
| 394,270
| 788,540
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
| 125,643
| 0
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 43,075
| 0
| 71.0
| 71.0
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| 4
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| 4
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2006-Dec-27 Wed
| 4
| ###
| 4
| 4
|
|
| 61.1
| 61.1
| 0.3 |
2006-Dec-22 Fri
| 4
| 4
| ###
| 4
| 39,626
| 79,252
| ###
| ###
| 0.3 |
2006-Dec-21 Thu
| ###
| ###
| 4
| 4
| 410,585
| 821,170
| ###
| ###
| 0.3 |
2006-Dec-20 Wed
| ###
| ###
| ###
| 4
| 725,826
| 0
| 85.6
| 85.6
| 0.3 |
2006-Dec-19 Tue
| 3.89
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| 3.88
| ###
| 3.85
| ###
| 283,927
| 546,559
| 70.9
| 70.9
| 0.0 |
2006-Dec-15 Fri
| 3.84
| 3.88
| 3.84
| 3.87
|
|
| 73.9
| 73.9
| ### |
2006-Dec-14 Thu
| 3.8
| 3.84
| 3.74
| 3.84
|
|
| ###
| ###
| 0.3 |
2006-Dec-13 Wed
| 3.74
| 3.82
| 3.71
| 3.75
| 618,726
| ###
| 69.1
| 69.1
| 0.3 |
2006-Dec-12 Tue
| 3.7
| 3.75
| ###
| 3.75
| 199,427
| 373,925
| 81.2
| 81.2
| 0.3 |
2006-Dec-11 Mon
| ###
| 3.75
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2006-Dec-08 Fri
| 3.72
| 3.75
| 3.7
| 3.75
| 287,486
| 1,070,885
| 74.6
| 74.6
| 0.3 |
2006-Dec-07 Thu
| 3.77
| 3.78
| 3.74
| 3.75
| 191,223
| ###
| ###
| ###
| 0.3 |
2006-Dec-06 Wed
| 3.84
| 3.84
| 3.76
| 3.81
| 415,387
| 1,578,470
| 26.5
| 26.5
| 0.3 |
2006-Dec-05 Tue
| 3.85
| 3.87
| 3.83
| 3.84
|
|
| 36.3
| 36.3
| 0.3 |
2006-Dec-04 Mon
| 3.85
| 3.88
| 3.84
| 3.85
|
|
| 68.4
| 68.4
| 0.3 |
2006-Dec-01 Fri
| 3.88
| 3.88
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2006-Nov-30 Thu
| 3.82
| 3.88
| 3.82
| 3.88
| 6,679,276
| ###
| 79.3
| 79.3
| 0.3 |
2006-Nov-29 Wed
| 3.83
| 3.87
| 3.83
| 3.85
|
|
| 64.6
| 64.6
| 0.3 |
2006-Nov-28 Tue
| 3.82
| 3.87
| 3.82
| 3.83
|
|
| 74.1
| 74.1
| ### |
2006-Nov-27 Mon
| 3.85
| 3.85
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
2006-Nov-24 Fri
| 3.8
| 3.83
| 3.79
| 3.83
| 433,146
| 1,650,286
| 72.6
| 72.6
| ### |
2006-Nov-23 Thu
| 3.8
| 3.81
| 3.79
| 3.8
|
|
| ###
| ###
| ### |
2006-Nov-22 Wed
| 3.8
| 3.82
| 3.79
| 3.81
|
|
| ###
| ###
| 0.3 |
2006-Nov-21 Tue
| 3.79
| 3.8
| 3.78
| 3.79
|
|
| 64.5
| 64.5
| ### |
2006-Nov-20 Mon
| 3.81
| 3.85
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2006-Nov-17 Fri
| ###
| 3.81
| ###
| 3.79
| 676,351
| 1,288,448
| 88.7
| 88.7
| ### |
2006-Nov-16 Thu
| 3.51
| 3.71
| 3.51
| ###
| 664,050
| 2,397,220
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 3.52
| 3.52
| 3.48
| 3.5
| 496,376
| ###
| 31.6
| 31.6
| 0.3 |
2006-Nov-14 Tue
| 3.51
| 3.53
| 3.51
| 3.52
| 184,380
| ###
| ###
| ###
| ### |
2006-Nov-13 Mon
| 3.5
| 3.52
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2006-Nov-10 Fri
| 3.52
| 3.52
| 3.5
| 3.5
|
|
| 24.6
| 24.6
| 0.3 |
2006-Nov-09 Thu
| 3.51
| 3.52
| 3.5
| 3.52
| 58,421
| 205,057
| ###
| ###
| ### |
2006-Nov-08 Wed
| 3.46
| 3.51
| 3.46
| 3.51
| 779,087
| ###
| 82.9
| 82.9
| ### |
2006-Nov-07 Tue
| 3.5
| 3.5
| 3.45
| 3.48
|
|
| 27.9
| 27.9
| 0.2 |
2006-Nov-06 Mon
| 3.49
| 3.5
| 3.42
| 3.5
| 103,823
| 359,227
| 65.8
| 65.8
| 0.3 |
2006-Nov-03 Fri
| 3.44
| 3.5
| 3.43
| 3.5
| 99,525
| 344,854
| 81.1
| 81.1
| 0.3 |
2006-Nov-02 Thu
| 3.42
| 3.44
| 3.42
| 3.44
|
|
| 69.6
| 69.6
| 0.2 |
2006-Nov-01 Wed
| 3.45
| 3.45
| 3.42
| 3.44
| 1,509,848
| 5,186,327
| 31.0
| 31.0
| 0.2 |
2006-Oct-31 Tue
| 3.42
| 3.45
| 3.4
| 3.45
| 1,585,740
| 5,431,159
| 75.5
| 75.5
| ### |
2006-Oct-30 Mon
| ###
| 3.42
| ###
| 3.42
|
|
| 72.6
| 72.6
| 0.2 |
2006-Oct-27 Fri
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| 3.41
| 3.41
| ###
| 3.4
|
|
| 31.2
| 31.2
| 0.2 |
2006-Oct-25 Wed
| ###
| 3.42
| ###
| 3.42
| 401,822
| ###
| ###
| ###
| 0.2 |
2006-Oct-24 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| 75.6
| 75.6
| 0.2 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-Oct-20 Fri
| 3.43
| 3.43
| ###
| ###
| 162,859
| ###
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| 3.42
| 3.45
| ###
| 3.43
|
|
| 71.9
| 71.9
| 0.2 |
2006-Oct-18 Wed
| 3.44
| 3.45
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2006-Oct-17 Tue
| 3.45
| 3.47
| 3.44
| 3.45
| 68,550
| 236,840
| ###
| ###
| ### |
2006-Oct-16 Mon
| 3.48
| 3.48
| 3.45
| 3.45
| 21,343
| 73,953
| ###
| ###
| ### |
2006-Oct-13 Fri
| 3.49
| 3.5
| 3.45
| 3.48
| 505,552
| ###
| ###
| ###
| 0.2 |
2006-Oct-12 Thu
| 3.49
| 3.49
| 3.46
| 3.48
| 204,677
| 711,252
| ###
| ###
| 0.2 |
2006-Oct-11 Wed
| 3.47
| 3.5
| 3.47
| 3.5
| 116,174
| ###
| 70.0
| 70.0
| 0.3 |
2006-Oct-10 Tue
| 3.5
| 3.5
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2006-Oct-09 Mon
| 3.5
| 3.51
| 3.48
| 3.5
| 195,040
| ###
| ###
| ###
| 0.3 |
2006-Oct-06 Fri
| 3.46
| 3.5
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Oct-05 Thu
| 3.5
| 3.52
| 3.45
| 3.5
|
|
| 63.5
| 63.5
| 0.3 |
2006-Oct-04 Wed
| 3.49
| 3.53
| 3.49
| 3.52
|
|
| 77.3
| 77.3
| ### |
2006-Oct-03 Tue
| 3.57
| 3.57
| 3.5
| 3.5
| 48,580
| ###
| ###
| ###
| 0.3 |
2006-Oct-02 Mon
| 3.57
| 3.57
| 3.57
| 3.57
|
|
| 63.4
| 63.4
| 0.3 |
2006-Sep-29 Fri
| 3.55
| 3.58
| 3.55
| 3.58
| 143,481
| ###
| 67.4
| 67.4
| 0.3 |
2006-Sep-28 Thu
| ###
| ###
| 3.51
| 3.57
| 148,773
| ###
| 21.8
| 21.8
| 0.3 |
2006-Sep-27 Wed
| 3.55
| 3.58
| 3.53
| 3.58
|
|
| 65.6
| 65.6
| 0.3 |
2006-Sep-26 Tue
| 3.51
| 3.55
| 3.5
| 3.55
|
|
| 81.2
| 81.2
| ### |
2006-Sep-25 Mon
| 3.49
| 3.51
| 3.49
| 3.5
| 79,729
| 279,051
| 69.6
| 69.6
| 0.3 |
2006-Sep-22 Fri
| 3.52
| 3.52
| 3.49
| 3.51
|
|
| 28.9
| 28.9
| ### |
2006-Sep-21 Thu
| 3.43
| 3.55
| 3.42
| 3.54
| 88,677
| ###
| 91.8
| 91.8
| 0.3 |
2006-Sep-20 Wed
| 3.4
| 3.5
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Sep-19 Tue
| 3.52
| 3.54
| 3.48
| 3.54
| 81,525
| 286,152
| 77.3
| 77.3
| 0.3 |
2006-Sep-18 Mon
| 3.52
| 3.55
| 3.48
| 3.55
|
|
| 75.3
| 75.3
| ### |
2006-Sep-15 Fri
| 3.51
| 3.52
| 3.49
| 3.52
| 145,875
| ###
| ###
| ###
| ### |
2006-Sep-14 Thu
| 3.5
| 3.53
| 3.5
| 3.52
| 144,924
| ###
| 66.8
| 66.8
| ### |
2006-Sep-13 Wed
| 3.5
| 3.54
| 3.5
| 3.52
| 142,222
| 500,621
| ###
| ###
| ### |
2006-Sep-12 Tue
| 3.56
| 3.56
| 3.45
| 3.5
| 191,178
| 670,078
| 32.7
| 32.7
| 0.3 |
2006-Sep-11 Mon
| 3.47
| 3.57
| 3.47
| 3.57
| 1,441,072
| 5,072,573
| ###
| ###
| 0.3 |
2006-Sep-08 Fri
| 3.5
| 3.53
| 3.49
| 3.53
| 96,276
| 337,928
| ###
| ###
| 0.3 |
2006-Sep-07 Thu
| 3.48
| 3.53
| 3.48
| 3.52
| 78,043
| 273,540
| ###
| ###
| ### |
2006-Sep-06 Wed
| 3.53
| 3.53
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Sep-05 Tue
| 3.54
| 3.54
| 3.5
| 3.53
|
|
| 30.2
| 30.2
| 0.3 |
2006-Sep-04 Mon
| 3.48
| 3.53
| 3.48
| 3.53
|
|
| ###
| ###
| 0.3 |
2006-Sep-01 Fri
| 3.53
| 3.55
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Aug-31 Thu
| 3.5
| 3.55
| 3.46
| 3.55
|
|
| ###
| ###
| ### |
2006-Aug-30 Wed
| 3.55
| 3.56
| 3.4
| 3.55
| 265,775
| ###
| ###
| ###
| ### |
2006-Aug-29 Tue
| 3.54
| 3.55
| 3.5
| 3.55
| 74,275
| ###
| ###
| ###
| ### |
2006-Aug-28 Mon
| 3.46
| 3.52
| 3.46
| 3.52
|
|
| 85.9
| 85.9
| ### |
2006-Aug-25 Fri
| 3.54
| 3.54
| 3.45
| 3.53
| 74,858
| 261,628
| 26.2
| 26.2
| 0.3 |
2006-Aug-24 Thu
| 3.52
| 3.55
| 3.52
| 3.55
|
|
| 78.4
| 78.4
| ### |
2006-Aug-23 Wed
| 3.58
| 3.58
| 3.52
| 3.55
| 29,150
| 103,482
| 21.7
| 21.7
| ### |
2006-Aug-22 Tue
| 3.55
| 3.55
| 3.52
| 3.52
|
|
| 24.6
| 24.6
| ### |
2006-Aug-21 Mon
| 3.55
| ###
| 3.55
| ###
| 22,252
| ###
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| 3.5
| ###
| 3.5
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2006-Aug-16 Wed
| ###
| 3.52
| ###
| 3.52
|
|
| 94.5
| 94.5
| ### |
2006-Aug-15 Tue
| 3.5
| 3.5
| 3.42
| 3.5
|
|
| 77.8
| 77.8
| 0.3 |
2006-Aug-14 Mon
| 3.45
| 3.5
| ###
| 3.5
|
|
| 81.6
| 81.6
| 0.3 |
2006-Aug-11 Fri
| 3.4
| 3.49
| 3.4
| 3.45
|
|
| 81.9
| 81.9
| ### |
2006-Aug-10 Thu
| 3.48
| 3.5
| 3.48
| 3.49
|
|
| ###
| ###
| ### |
2006-Aug-09 Wed
| 3.48
| 3.5
| 3.48
| 3.5
| 72,157
| 251,827
| 78.6
| 78.6
| 0.3 |
2006-Aug-08 Tue
| 3.4
| 3.52
| 3.4
| 3.49
|
|
| 87.5
| 87.5
| ### |
2006-Aug-07 Mon
| 3.5
| 3.5
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Aug-04 Fri
| 3.5
| 3.52
| 3.44
| 3.52
|
|
| 77.7
| 77.7
| ### |
2006-Aug-03 Thu
| 3.45
| 3.5
| 3.42
| 3.5
| 235,240
| ###
| ###
| ###
| 0.3 |
2006-Aug-02 Wed
| 3.5
| 3.5
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Aug-01 Tue
| 3.55
| 3.55
| 3.51
| 3.55
| 2,258,373
| 7,972,056
| ###
| ###
| ### |
2006-Jul-31 Mon
| 3.55
| 3.58
| 3.55
| 3.58
|
|
| ###
| ###
| 0.3 |
2006-Jul-28 Fri
| ###
| ###
| 3.57
| 3.58
|
|
| ###
| ###
| 0.3 |
2006-Jul-27 Thu
| 3.57
| ###
| 3.57
| 3.58
| 689,250
| ###
| 59.4
| 59.4
| 0.3 |
2006-Jul-26 Wed
| 3.57
| 3.58
| 3.57
| 3.58
|
|
| ###
| ###
| 0.3 |
2006-Jul-25 Tue
| 3.55
| ###
| 3.55
| 3.58
|
|
| 77.6
| 77.6
| 0.3 |
2006-Jul-24 Mon
| 3.5
| 3.53
| 3.41
| 3.53
| 185,751
| 644,555
| ###
| ###
| 0.3 |
2006-Jul-21 Fri
| 3.54
| 3.54
| 3.47
| 3.5
| 235,148
| ###
| 26.0
| 26.0
| 0.3 |
2006-Jul-20 Thu
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| 21.9
| 21.9
| 0.3 |
2006-Jul-19 Wed
| 3.55
| 3.55
| 3.5
| 3.52
|
|
| 32.1
| 32.1
| ### |
2006-Jul-18 Tue
| 3.51
| 3.55
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2006-Jul-17 Mon
| 3.48
| 3.5
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Jul-14 Fri
| 3.46
| 3.48
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2006-Jul-13 Thu
| 3.46
| 3.47
| 3.46
| 3.47
| 41,776
| 144,753
| 75.2
| 75.2
| 0.2 |
2006-Jul-12 Wed
| 3.43
| 3.5
| 3.42
| 3.46
|
|
| ###
| ###
| 0.2 |
2006-Jul-11 Tue
| 3.45
| 3.45
| 3.4
| 3.42
|
|
| 30.3
| 30.3
| 0.2 |
2006-Jul-10 Mon
| ###
| 3.41
| ###
| 3.41
|
|
| ###
| ###
| ### |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| 3.28
| ###
| 97,250
| ###
| 25.2
| 25.2
| 0.0 |
2006-Jul-05 Wed
| 3.28
| ###
| 3.28
| ###
| 166,852
| ###
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| 3.28
| ###
| 3.28
| 3.29
| 89,750
| ###
| ###
| ###
| ### |
2006-Jul-03 Mon
| ###
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2006-Jun-30 Fri
| ###
| ###
| 3.25
| ###
| 428,625
| ###
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| 3.27
| ###
| 3.25
| 3.29
|
|
| 75.4
| 75.4
| ### |
2006-Jun-26 Mon
| ###
| ###
| 3.26
| 3.27
|
|
| 24.9
| 24.9
| ### |
2006-Jun-23 Fri
| ###
| ###
| 3.28
| ###
| 191,145
| 313,477
| 72.7
| 72.7
| 0.0 |
2006-Jun-22 Thu
| 3.29
| ###
| 3.27
| ###
| 488,545
| 798,771
| ###
| ###
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| 3.26
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2006-Jun-16 Fri
| ###
| 3.4
| ###
| ###
| 473,487
| 804,927
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
| 190,750
| 0
| 63.3
| 63.3
| 0.0 |
2006-Jun-14 Wed
| ###
| 3.44
| ###
| ###
| 189,157
| 325,350
| 35.2
| 35.2
| 0.0 |
2006-Jun-13 Tue
| 3.49
| 3.49
| 3.29
| 3.4
| 227,157
| ###
| 33.5
| 33.5
| 0.2 |
2006-Jun-09 Fri
| 3.49
| 3.51
| 3.45
| 3.49
|
|
| 70.0
| 70.0
| ### |
2006-Jun-08 Thu
| 3.5
| 3.51
| 3.45
| 3.5
| 182,672
| ###
| 84.9
| 84.9
| 0.3 |
2006-Jun-07 Wed
| 3.5
| 3.5
| 3.48
| 3.5
| 527,774
| ###
| ###
| ###
| 0.3 |
2006-Jun-06 Tue
| 3.48
| 3.5
| 3.46
| 3.5
| 266,372
| 926,974
| 79.6
| 79.6
| 0.3 |
2006-Jun-05 Mon
| 3.5
| 3.52
| 3.5
| 3.52
| 178,676
| 627,152
| 73.0
| 73.0
| ### |
2006-Jun-02 Fri
| 3.5
| 3.51
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2006-Jun-01 Thu
| 3.5
| 3.51
| 3.5
| 3.5
|
|
| 68.1
| 68.1
| 0.3 |
2006-May-31 Wed
| 3.51
| 3.51
| 3.48
| 3.5
|
|
| 33.7
| 33.7
| 0.3 |
2006-May-30 Tue
| 3.46
| 3.55
| 3.46
| 3.52
| 813,757
| ###
| ###
| ###
| ### |
2006-May-29 Mon
| ###
| 3.5
| ###
| 3.48
|
|
| 84.7
| 84.7
| 0.2 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
| 142,529
| 0
| 80.3
| 80.3
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
| 1,121,885
| 0
| 20.0
| 20.0
| 0.0 |
2006-May-23 Tue
| ###
| ###
| 3.25
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2006-May-22 Mon
| ###
| ###
| 3.22
| ###
|
|
| 57.3
| 57.3
| 0.0 |
2006-May-19 Fri
| 3.42
| 3.42
| 3.4
| 3.41
|
|
| 31.7
| 31.7
| ### |
2006-May-18 Thu
| 3.48
| 3.48
| 3.43
| 3.48
|
|
| ###
| ###
| 0.2 |
2006-May-17 Wed
| 3.5
| 3.5
| 3.44
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-May-16 Tue
| 3.46
| 3.5
| 3.45
| 3.5
|
|
| 82.9
| 82.9
| 0.3 |
2006-May-15 Mon
| 3.5
| 3.53
| 3.46
| 3.52
|
|
| ###
| ###
| ### |
2006-May-12 Fri
| 3.56
| 3.56
| 3.5
| 3.56
| 89,550
| ###
| 71.2
| 71.2
| 0.3 |
2006-May-11 Thu
| 3.58
| 3.58
| 3.52
| 3.56
| 969,777
| ###
| 31.6
| 31.6
| 0.3 |
2006-May-10 Wed
| 3.58
| ###
| 3.58
| 3.58
| 285,340
| 510,758
| 68.6
| 68.6
| 0.3 |
2006-May-09 Tue
| ###
| ###
| 3.57
| ###
| 320,089
| 571,358
| ###
| ###
| 0.0 |
2006-May-08 Mon
| 3.58
| ###
| 3.58
| ###
| 264,749
| ###
| 69.1
| 69.1
| 0.0 |
2006-May-05 Fri
| 3.56
| 3.59
| 3.56
| 3.58
| 330,152
| ###
| 63.7
| 63.7
| 0.3 |
2006-May-04 Thu
| 3.53
| 3.56
| 3.52
| 3.56
| 1,181,950
| ###
| ###
| ###
| 0.3 |
2006-May-03 Wed
| 3.49
| 3.53
| 3.49
| 3.51
|
|
| 73.0
| 73.0
| ### |
2006-May-02 Tue
| 3.48
| 3.51
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-May-01 Mon
| ###
| 3.49
| ###
| 3.47
| 1,794,152
| ###
| ###
| ###
| 0.2 |
2006-Apr-28 Fri
| ###
| 3.4
| ###
| 3.4
| 1,255,024
| 2,133,540
| 73.6
| 73.6
| 0.2 |
2006-Apr-27 Thu
| ###
| 3.4
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| 3.45
| ###
| 3.41
|
|
| 74.8
| 74.8
| ### |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
| 871,420
| 0
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 3.42
| 3.42
| ###
| 3.4
| 189,850
| 324,643
| ###
| ###
| 0.2 |
2006-Apr-18 Tue
| 3.44
| 3.49
| 3.42
| 3.46
|
|
| ###
| ###
| 0.2 |
2006-Apr-13 Thu
| 3.55
| 3.55
| 3.5
| 3.52
|
|
| 27.9
| 27.9
| ### |
2006-Apr-11 Tue
| 3.45
| 3.54
| 3.42
| 3.54
|
|
| ###
| ###
| 0.3 |
2006-Apr-10 Mon
| 3.5
| 3.5
| 3.45
| 3.45
| 108,049
| 375,470
| 24.6
| 24.6
| ### |
2006-Apr-07 Fri
| 3.47
| 3.56
| 3.43
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Apr-06 Thu
| 3.56
| 3.56
| 3.46
| 3.47
| 666,323
| ###
| 14.2
| 14.2
| 0.2 |
2006-Apr-05 Wed
| 3.57
| 3.57
| 3.54
| 3.57
|
|
| 65.4
| 65.4
| 0.3 |
2006-Apr-04 Tue
| 3.58
| 3.59
| 3.56
| 3.57
|
|
| 41.0
| 41.0
| 0.3 |
2006-Apr-03 Mon
| 3.54
| 3.57
| 3.54
| 3.57
|
|
| 71.1
| 71.1
| 0.3 |
2006-Mar-31 Fri
| 3.54
| 3.59
| 3.53
| 3.53
| 54,674
| ###
| 30.2
| 30.2
| 0.3 |
2006-Mar-30 Thu
| 3.58
| 3.58
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2006-Mar-29 Wed
| 3.59
| ###
| 3.58
| 3.58
| 83,620
| 149,679
| 29.3
| 29.3
| 0.3 |
2006-Mar-28 Tue
| ###
| ###
| 3.59
| 3.59
| 71,982
| ###
| ###
| ###
| ### |
2006-Mar-27 Mon
| ###
| ###
| 3.58
| ###
| 354,340
| ###
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 3.56
| ###
| 3.56
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
| 121,728
| 0
| 99.8
| 99.8
| 0.0 |
|