End of day Prices (full format), 600 Days for (MCW) MACQUARIE COUNTRYWIDE TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Oct-18 Thu
| ###
| ###
| ###
| 1.985
| 4,208,287
| 0
| 18.6
| 18.6
| ### |
2007-Oct-17 Wed
| ###
| ###
| 1.975
| ###
| 2,731,927
| 2,697,777
| 39.6
| 39.6
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| 1.985
| 4,377,028
| 0
| 23.8
| 23.8
| ### |
2007-Oct-15 Mon
| ###
| ###
| 2
| ###
| 2,871,178
| 2,871,178
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| 2
| ###
| 3,797,152
| 3,797,152
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
| 2,301,722
| 0
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
| 7,200,024
| 0
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| 2
| 2
| 4,980,244
| 4,980,244
| ###
| ###
| 0.1 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
| 1,843,754
| 0
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
| 3,493,449
| 0
| ###
| ###
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
| 4,006,120
| 0
| 38.2
| 38.2
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
| 1,526,847
| 0
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
| 8,487,948
| 0
| 11.6
| 11.6
| 0.0 |
2007-Sep-27 Thu
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| 1.975
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2007-Sep-25 Tue
| 1.975
| 1.985
| ###
| 1.975
|
|
| 64.4
| 64.4
| ### |
2007-Sep-24 Mon
| ###
| 1.985
| 1.955
| ###
| 5,098,770
| 10,044,576
| 63.1
| 63.1
| 0.0 |
2007-Sep-21 Fri
| ###
| 1.985
| ###
| ###
| 2,636,570
| ###
| 61.4
| 61.4
| 0.0 |
2007-Sep-20 Thu
| ###
| 2
| ###
| 1.975
| 10,288,586
| 10,288,586
| 36.6
| 36.6
| ### |
2007-Sep-19 Wed
| ###
| 1.985
| 1.955
| 1.985
|
|
| ###
| ###
| ### |
2007-Sep-18 Tue
| 1.985
| 1.985
| 1.925
| 1.925
|
|
| ###
| ###
| 0.1 |
2007-Sep-17 Mon
| ###
| 2
| ###
| ###
| 5,748,276
| 5,748,276
| 28.4
| 28.4
| 0.0 |
2007-Sep-14 Fri
| 2
| ###
| 1.975
| ###
| 14,559,341
| 14,377,349
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| 2
| ###
| ###
| 2
| 6,140,084
| 0
| 72.5
| 72.5
| 0.1 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
| 3,594,020
| 0
| 26.4
| 26.4
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
| 2,268,048
| 0
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
| 6,012,254
| 0
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
| 1,709,929
| 0
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
| 4,879,987
| 0
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| ###
| ###
| 2,912,570
| 0
| 30.8
| 30.8
| 0.0 |
2007-Aug-29 Wed
| 2
| ###
| 2
| ###
| 4,825,344
| 4,825,344
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| 2
| ###
| 2,347,544
| 2,347,544
| 70.2
| 70.2
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| ###
| 1.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| 1.875
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 1.89
| ###
| 1.86
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2007-Aug-16 Thu
| ###
| 1.925
| ###
| 1.875
|
|
| 43.4
| 43.4
| ### |
2007-Aug-15 Wed
| 1.975
| ###
| 1.89
| ###
|
|
| 44.6
| 44.6
| 0.0 |
2007-Aug-14 Tue
| 2
| ###
| ###
| ###
| 6,545,454
| 0
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| 1.955
| ###
| 12,938,522
| ###
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| 1.945
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| 54.2
| 54.2
| 0.0 |
2007-Aug-03 Fri
| ###
| 1.955
| ###
| ###
| 3,528,420
| ###
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
| 3,996,142
| 0
| 33.8
| 33.8
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| 46.3
| 46.3
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| 1.925
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
| 4,615,379
| 0
| 31.3
| 31.3
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 3,850,058
| 0
| 66.5
| 66.5
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
| 3,945,488
| 0
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
| 3,732,658
| 0
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
| 4,643,775
| 0
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 5,536,173
| 0
| 76.8
| 76.8
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| 2
| ###
| 4,664,456
| 4,664,456
| 71.2
| 71.2
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| 2
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| 2
| 11,707,628
| 0
| ###
| ###
| 0.1 |
2007-Jul-11 Wed
| 1.985
| 2
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2007-Jul-10 Tue
| ###
| 2
| 1.985
| 1.985
|
|
| 36.3
| 36.3
| ### |
2007-Jul-09 Mon
| ###
| 2
| ###
| 2
|
|
| 71.8
| 71.8
| 0.1 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 9,048,276
| 0
| 36.3
| 36.3
| 0.0 |
2007-Jul-05 Thu
| ###
| 2
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 2
| 2
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| 1.985
| ###
| 12,955,672
| ###
| 20.1
| 20.1
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| 2
| 35,067,256
| 0
| 38.2
| 38.2
| 0.1 |
2007-Jun-29 Fri
| ###
| ###
| 2
| ###
| 8,740,174
| 8,740,174
| 31.5
| 31.5
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 2,734,471
| 0
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| 2.21
| 2.21
| ###
| ###
| 4,152,786
| 4,588,828
| 23.3
| 23.3
| 0.0 |
2007-Jun-21 Thu
| 2.22
| 2.23
| ###
| 2.2
|
|
| 28.0
| 28.0
| 0.2 |
2007-Jun-20 Wed
| 2.21
| 2.22
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2007-Jun-19 Tue
| ###
| 2.2
| ###
| 2.2
| 5,012,341
| 5,513,575
| 71.1
| 71.1
| 0.2 |
2007-Jun-18 Mon
| 2.21
| 2.23
| ###
| 2.21
| 8,226,355
| 9,172,385
| 67.5
| 67.5
| 0.2 |
2007-Jun-15 Fri
| 2.24
| 2.25
| 2.2
| 2.2
| 12,762,079
| 28,395,625
| 20.8
| 20.8
| 0.2 |
2007-Jun-14 Thu
| 2.25
| 2.25
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2007-Jun-13 Wed
| 2.2
| 2.25
| ###
| 2.25
| 5,775,556
| ###
| ###
| ###
| ### |
2007-Jun-12 Tue
| 2.21
| 2.26
| 2.21
| 2.24
| 7,134,753
| 15,946,172
| 79.1
| 79.1
| ### |
2007-Jun-08 Fri
| ###
| 2.23
| ###
| 2.23
|
|
| 80.9
| 80.9
| ### |
2007-Jun-07 Thu
| 2.2
| 2.24
| ###
| 2.24
|
|
| ###
| ###
| ### |
2007-Jun-06 Wed
| 2.26
| 2.26
| 2.21
| 2.23
| 6,138,770
| 13,720,150
| 27.1
| 27.1
| ### |
2007-Jun-05 Tue
| 2.29
| 2.29
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2007-Jun-04 Mon
| 2.28
| ###
| 2.26
| 2.29
| 2,866,751
| 3,239,428
| 70.3
| 70.3
| ### |
2007-Jun-01 Fri
| 2.26
| 2.27
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2007-May-31 Thu
| 2.22
| 2.28
| 2.22
| 2.26
| 22,697,884
| ###
| ###
| ###
| ### |
2007-May-30 Wed
| 2.22
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| 2.21
| ###
| 2.2
|
|
| 67.0
| 67.0
| 0.2 |
2007-May-28 Mon
| 2.21
| 2.21
| ###
| 2.2
| 1,769,950
| ###
| ###
| ###
| 0.2 |
2007-May-25 Fri
| 2.2
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-May-24 Thu
| 2.22
| 2.22
| ###
| 2.2
| 25,894,952
| ###
| ###
| ###
| 0.2 |
2007-May-23 Wed
| 2.21
| 2.23
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2007-May-22 Tue
| 2.23
| 2.23
| ###
| 2.21
| 10,070,080
| ###
| 31.3
| 31.3
| 0.2 |
2007-May-21 Mon
| 2.21
| 2.23
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2007-May-18 Fri
| 2.2
| 2.22
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2007-May-17 Thu
| 2.2
| 2.21
| ###
| 2.2
|
|
| 65.4
| 65.4
| 0.2 |
2007-May-16 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2007-May-14 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2007-May-11 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-10 Thu
| 2.2
| 2.2
| ###
| 2.2
| 7,071,927
| ###
| ###
| ###
| 0.2 |
2007-May-09 Wed
| ###
| 2.2
| ###
| 2.2
| 4,618,489
| ###
| ###
| ###
| 0.2 |
2007-May-08 Tue
| 2.21
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-May-07 Mon
| 2.2
| 2.21
| ###
| ###
| 2,410,470
| ###
| ###
| ###
| 0.0 |
2007-May-04 Fri
| 2.2
| 2.2
| ###
| 2.2
| 3,077,184
| ###
| ###
| ###
| 0.2 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
| 5,413,851
| 0
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
| 7,351,781
| 0
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
| 3,340,552
| 0
| 68.3
| 68.3
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
| 5,336,274
| 0
| 71.7
| 71.7
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
| 4,814,027
| 0
| 69.8
| 69.8
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
| 11,396,471
| 0
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
| 4,260,852
| 0
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
| 27,170,450
| 0
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-17 Tue
| ###
| 2.21
| ###
| 2.2
|
|
| 86.7
| 86.7
| 0.2 |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
| 3,220,054
| 0
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
| 2,205,640
| 0
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
| 2,676,756
| 0
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
| 1,120,841
| 0
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
| 7,417,972
| 0
| 80.1
| 80.1
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
| 2,632,820
| 0
| 80.7
| 80.7
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
| 21,554,254
| 0
| 78.9
| 78.9
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| 2
| 2
| 22,713,842
| 22,713,842
| ###
| ###
| 0.1 |
2007-Mar-27 Tue
| ###
| ###
| ###
| 2
|
|
| 27.1
| 27.1
| 0.1 |
2007-Mar-26 Mon
| ###
| ###
| 2
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| 2,793,226
| 0
| 30.2
| 30.2
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| 1.985
| 2
|
|
| ###
| ###
| 0.1 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
| 2,590,950
| 0
| 28.7
| 28.7
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| 2
| ###
| 2,393,753
| 2,393,753
| 71.8
| 71.8
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
| 9,871,724
| 0
| 68.1
| 68.1
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| 1.985
| 1.985
| 4,743,048
| 4,707,475
| ###
| ###
| ### |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
| 5,759,543
| 0
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
| 8,133,274
| 0
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| 1.985
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
| 8,216,556
| 0
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 1,742,578
| 0
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
| 2,337,753
| 0
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
| 4,714,129
| 0
| 29.7
| 29.7
| 0.0 |
2007-Feb-23 Fri
| 2.23
| 2.23
| ###
| 2.22
|
|
| 33.7
| 33.7
| 0.2 |
2007-Feb-22 Thu
| 2.24
| 2.24
| ###
| 2.24
| 7,035,785
| 7,880,079
| 66.1
| 66.1
| ### |
2007-Feb-21 Wed
| 2.22
| 2.25
| 2.2
| 2.23
| 2,999,978
| 6,674,951
| 74.8
| 74.8
| ### |
2007-Feb-20 Tue
| ###
| 2.23
| ###
| 2.22
| 3,091,525
| 3,447,050
| ###
| ###
| 0.2 |
2007-Feb-19 Mon
| 2.2
| 2.2
| ###
| ###
| 772,776
| 850,053
| 26.4
| 26.4
| 0.0 |
2007-Feb-16 Fri
| 2.2
| 2.22
| ###
| 2.2
|
|
| 69.8
| 69.8
| 0.2 |
2007-Feb-15 Thu
| 2.2
| 2.2
| ###
| ###
| 5,120,658
| 5,632,723
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| 2.23
| 2.23
| ###
| 2.2
|
|
| 22.5
| 22.5
| 0.2 |
2007-Feb-13 Tue
| 2.22
| 2.23
| ###
| 2.21
| 4,326,946
| 4,824,544
| ###
| ###
| 0.2 |
2007-Feb-12 Mon
| ###
| 2.22
| ###
| 2.21
|
|
| 77.1
| 77.1
| 0.2 |
2007-Feb-09 Fri
| 2.22
| 2.22
| 2.2
| 2.2
|
|
| 24.0
| 24.0
| 0.2 |
2007-Feb-08 Thu
| 2.24
| 2.26
| 2.2
| 2.22
| 9,991,723
| 22,281,542
| 28.1
| 28.1
| 0.2 |
2007-Feb-07 Wed
| 2.24
| 2.25
| 2.23
| 2.23
|
|
| 37.1
| 37.1
| ### |
2007-Feb-06 Tue
| 2.23
| 2.26
| 2.22
| 2.24
| 6,915,286
| 15,490,240
| ###
| ###
| ### |
2007-Feb-05 Mon
| 2.24
| 2.24
| 2.21
| 2.23
| 3,282,623
| ###
| 38.8
| 38.8
| ### |
2007-Feb-02 Fri
| 2.21
| 2.24
| ###
| 2.24
|
|
| ###
| ###
| ### |
2007-Feb-01 Thu
| 2.24
| 2.25
| 2.21
| 2.21
| 6,377,483
| 14,221,787
| ###
| ###
| 0.2 |
2007-Jan-31 Wed
| 2.24
| 2.24
| ###
| 2.22
|
|
| 33.2
| 33.2
| 0.2 |
2007-Jan-30 Tue
| 2.25
| 2.25
| 2.22
| 2.23
|
|
| 28.2
| 28.2
| ### |
2007-Jan-29 Mon
| ###
| 2.25
| ###
| 2.25
| 4,507,976
| 5,071,473
| ###
| ###
| ### |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
| 3,430,350
| 0
| 26.0
| 26.0
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 7,696,987
| 0
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
| 2,698,850
| 0
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
| 7,368,979
| 0
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 1,865,375
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
| 3,688,181
| 0
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
| 2,923,385
| 0
| 27.5
| 27.5
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 2,908,582
| 0
| 31.9
| 31.9
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
| 13,869,254
| 0
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
| 3,483,843
| 0
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
| 7,562,252
| 0
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
| 14,905,588
| 0
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
| 7,198,944
| 0
| 29.2
| 29.2
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
| 7,402,688
| 0
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
| 1,844,480
| 0
| 25.8
| 25.8
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
| 4,423,646
| 0
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
| 5,653,820
| 0
| 70.0
| 70.0
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
| 1,571,445
| 0
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
| 1,306,781
| 0
| 26.6
| 26.6
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
| 3,107,481
| 0
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
| 3,199,976
| 0
| 29.2
| 29.2
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
| 10,738,687
| 0
| 75.2
| 75.2
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
| 4,548,678
| 0
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
| 4,270,655
| 0
| 12.7
| 12.7
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
| 7,433,978
| 0
| 14.4
| 14.4
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
| 15,264,284
| 0
| 63.5
| 63.5
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
| 2,559,986
| 0
| 88.4
| 88.4
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
| 3,448,282
| 0
| 82.9
| 82.9
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
| 5,581,841
| 0
| 79.9
| 79.9
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
| 2,724,921
| 0
| 32.9
| 32.9
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2006-Nov-14 Tue
| 2
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2006-Nov-13 Mon
| 2
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2006-Nov-10 Fri
| 1.985
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| 1.975
| ###
| 7,304,047
| 7,212,746
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 1.985
| ###
| 1.975
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2006-Nov-06 Mon
| 1.985
| 1.985
| ###
| 1.985
|
|
| 63.9
| 63.9
| ### |
2006-Nov-03 Fri
| ###
| 1.985
| 1.975
| 1.985
| 1,568,387
| ###
| ###
| ###
| ### |
2006-Nov-02 Thu
| ###
| ###
| ###
| 1.985
| 8,441,850
| 0
| 66.5
| 66.5
| ### |
2006-Nov-01 Wed
| 1.985
| ###
| ###
| 1.985
|
|
| ###
| ###
| ### |
2006-Oct-31 Tue
| ###
| ###
| 1.975
| 1.975
| 4,793,177
| ###
| ###
| ###
| ### |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
| 6,187,655
| 0
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| 2
| 2
| ###
| ###
| 2,154,821
| 2,154,821
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| 2
|
|
| 19.6
| 19.6
| 0.1 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
| 2,492,157
| 0
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
| 720,346
| 0
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
| 4,111,756
| 0
| 72.9
| 72.9
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
| 10,412,420
| 0
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
| 3,656,886
| 0
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
| 3,934,574
| 0
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
| 2,958,951
| 0
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
| 3,960,124
| 0
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2006-Oct-04 Wed
| 2
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| 2
| 10,448,743
| 0
| ###
| ###
| 0.1 |
2006-Oct-02 Mon
| ###
| ###
| 1.985
| 2
| 1,474,940
| 1,463,877
| ###
| ###
| 0.1 |
2006-Sep-29 Fri
| 2
| 2
| 1.985
| 2
| 6,217,582
| ###
| 58.1
| 58.1
| 0.1 |
2006-Sep-28 Thu
| 1.975
| 2
| 1.975
| 2
| 6,968,757
| ###
| 75.9
| 75.9
| 0.1 |
2006-Sep-27 Wed
| 1.975
| ###
| ###
| 1.975
|
|
| ###
| ###
| ### |
2006-Sep-26 Tue
| 1.955
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| 1.945
| ###
| 1,225,673
| ###
| 21.6
| 21.6
| 0.0 |
2006-Sep-22 Fri
| 1.955
| ###
| 1.945
| ###
| 3,331,178
| 3,239,570
| 77.2
| 77.2
| 0.0 |
2006-Sep-21 Thu
| ###
| 2
| ###
| ###
| 5,641,285
| 5,641,285
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| 1.985
| ###
| ###
| ###
| 2,742,481
| 0
| 73.5
| 73.5
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
| 2,597,851
| 0
| 76.3
| 76.3
| 0.0 |
2006-Sep-18 Mon
| 1.945
| ###
| 1.945
| ###
| 4,463,470
| 4,340,724
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
| 10,967,954
| 0
| 70.4
| 70.4
| 0.0 |
2006-Sep-14 Thu
| 1.945
| 1.945
| ###
| 1.945
| 3,593,587
| ###
| 60.8
| 60.8
| 0.1 |
2006-Sep-13 Wed
| ###
| 1.945
| 1.925
| 1.945
|
|
| 72.6
| 72.6
| 0.1 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2006-Sep-11 Mon
| 1.925
| ###
| ###
| ###
| 7,197,152
| 0
| 39.1
| 39.1
| 0.0 |
2006-Sep-08 Fri
| ###
| 1.945
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2006-Sep-07 Thu
| ###
| ###
| ###
| 1.955
|
|
| 25.8
| 25.8
| ### |
2006-Sep-06 Wed
| 1.955
| ###
| 1.945
| ###
| 4,469,320
| ###
| 71.2
| 71.2
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
| 3,183,221
| 0
| 67.6
| 67.6
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
| 1,946,854
| 0
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| ###
| 1.945
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
| 1,793,026
| 0
| 76.9
| 76.9
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2006-Aug-25 Fri
| ###
| 1.945
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| 1.925
| ###
| 3,369,925
| 3,243,552
| 27.4
| 27.4
| 0.0 |
2006-Aug-22 Tue
| 1.925
| ###
| 1.925
| ###
| 2,712,870
| ###
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
| 2,554,687
| 0
| 22.8
| 22.8
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 1.925
| ###
| ###
| 1.925
| 1,071,322
| 0
| 77.8
| 77.8
| 0.1 |
2006-Aug-14 Mon
| 1.885
| ###
| 1.875
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| 1.85
| 1.885
| 1.85
| 1.88
|
|
| ###
| ###
| 0.1 |
2006-Aug-10 Thu
| 1.845
| ###
| 1.84
| ###
| 2,505,150
| ###
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| 1.845
| 1.85
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2006-Aug-08 Tue
| 1.84
| 1.85
| 1.84
| 1.85
| 1,338,757
| ###
| 67.1
| 67.1
| 0.1 |
2006-Aug-07 Mon
| 1.84
| 1.845
| 1.84
| 1.84
| 493,388
| ###
| ###
| ###
| ### |
2006-Aug-04 Fri
| 1.84
| 1.845
| 1.83
| 1.84
| 6,685,245
| ###
| 73.9
| 73.9
| ### |
2006-Aug-03 Thu
| 1.83
| 1.845
| 1.825
| 1.845
|
|
| ###
| ###
| ### |
2006-Aug-02 Wed
| ###
| ###
| ###
| 1.825
| 1,723,643
| 0
| ###
| ###
| ### |
2006-Aug-01 Tue
| 1.84
| 1.85
| 1.83
| 1.83
| 1,781,528
| ###
| 33.1
| 33.1
| ### |
2006-Jul-31 Mon
| 1.83
| 1.86
| 1.83
| 1.85
| 4,250,926
| 7,842,958
| 78.7
| 78.7
| 0.1 |
2006-Jul-28 Fri
| 1.83
| 1.83
| 1.82
| 1.83
|
|
| ###
| ###
| ### |
2006-Jul-27 Thu
| 1.82
| ###
| 1.82
| 1.83
|
|
| ###
| ###
| ### |
2006-Jul-26 Wed
| 1.82
| 1.83
| 1.8
| 1.83
|
|
| 81.9
| 81.9
| ### |
2006-Jul-25 Tue
| 1.84
| 1.845
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2006-Jul-24 Mon
| ###
| ###
| 1.82
| 1.83
|
|
| 40.2
| 40.2
| ### |
2006-Jul-21 Fri
| 1.825
| 1.84
| 1.825
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2006-Jul-20 Thu
| 1.84
| 1.84
| ###
| 1.83
| 4,786,974
| ###
| ###
| ###
| ### |
2006-Jul-19 Wed
| 1.845
| 1.845
| ###
| ###
| 4,308,923
| 3,974,981
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| 1.83
| 1.85
| 1.83
| 1.84
|
|
| 77.8
| 77.8
| ### |
2006-Jul-17 Mon
| 1.83
| 1.84
| ###
| 1.83
|
|
| 73.6
| 73.6
| ### |
2006-Jul-14 Fri
| 1.855
| 1.855
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2006-Jul-13 Thu
| ###
| 1.875
| 1.855
| 1.855
|
|
| 34.9
| 34.9
| 0.1 |
2006-Jul-12 Wed
| 1.87
| 1.875
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| 1.84
| 1.87
| 1.84
| 1.87
| 6,127,156
| 11,365,874
| ###
| ###
| ### |
2006-Jul-10 Mon
| 1.81
| 1.84
| 1.81
| ###
| 5,732,486
| 10,461,786
| 79.2
| 79.2
| 0.0 |
2006-Jul-07 Fri
| ###
| 1.82
| ###
| ###
| 8,511,625
| 7,745,578
| 66.9
| 66.9
| 0.0 |
2006-Jul-06 Thu
| 1.8
| 1.81
| ###
| 1.8
| 12,577,748
| ###
| 60.9
| 60.9
| 0.1 |
2006-Jul-05 Wed
| 1.8
| 1.81
| 1.79
| 1.8
| 5,969,827
| 10,745,688
| 65.2
| 65.2
| 0.1 |
2006-Jul-04 Tue
| ###
| ###
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Jul-03 Mon
| 1.825
| 1.83
| 1.785
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2006-Jun-30 Fri
| 1.83
| 1.84
| ###
| 1.82
|
|
| 32.9
| 32.9
| ### |
2006-Jun-27 Tue
| 1.83
| 1.84
| ###
| 1.83
|
|
| ###
| ###
| ### |
2006-Jun-26 Mon
| 1.83
| 1.84
| ###
| 1.825
|
|
| ###
| ###
| ### |
2006-Jun-23 Fri
| ###
| 1.925
| ###
| ###
| 3,674,057
| 3,536,279
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| ###
| 1.925
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
| 4,487,052
| 0
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| 1.925
| ###
| ###
| ###
| 5,784,921
| 0
| 40.5
| 40.5
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| 1.925
| 1.925
| 19,655,784
| ###
| ###
| ###
| 0.1 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
| 12,837,257
| 0
| 27.1
| 27.1
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| 1.925
| 1.925
|
|
| ###
| ###
| 0.1 |
2006-Jun-13 Tue
| 1.945
| ###
| ###
| ###
|
|
| 56.1
| 56.1
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| 1.945
| 5,813,983
| 0
| ###
| ###
| 0.1 |
2006-Jun-08 Thu
| ###
| 1.955
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
| 3,032,951
| 0
| 76.0
| 76.0
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| 1.89
| ###
| 4,566,689
| 4,315,521
| 73.2
| 73.2
| 0.0 |
2006-Jun-01 Thu
| 1.89
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| 1.88
| ###
| 1.87
| 1.88
| 3,188,970
| 2,981,686
| 68.7
| 68.7
| 0.1 |
2006-May-30 Tue
| 1.87
| ###
| 1.87
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2006-May-29 Mon
| 1.85
| 1.875
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
2006-May-26 Fri
| 1.84
| 1.855
| 1.83
| 1.84
| 9,413,924
| 17,345,154
| ###
| ###
| ### |
2006-May-25 Thu
| 1.83
| 1.855
| 1.81
| 1.82
|
|
| 37.0
| 37.0
| ### |
2006-May-24 Wed
| 1.85
| 1.86
| 1.81
| 1.81
|
|
| 15.6
| 15.6
| ### |
2006-May-23 Tue
| 1.87
| 1.87
| 1.83
| 1.845
|
|
| 31.0
| 31.0
| ### |
2006-May-22 Mon
| 1.88
| 1.88
| 1.845
| 1.86
| 3,750,420
| 6,985,157
| ###
| ###
| 0.1 |
2006-May-19 Fri
| ###
| ###
| 1.875
| 1.875
|
|
| 19.6
| 19.6
| ### |
2006-May-18 Thu
| ###
| ###
| 1.875
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
| 4,487,058
| 0
| 22.7
| 22.7
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 1.945
| ###
| ###
| 1.945
| 2,271,785
| 0
| 71.2
| 71.2
| 0.1 |
2006-May-11 Thu
| 1.945
| ###
| ###
| 1.955
| 3,294,372
| 0
| 71.2
| 71.2
| ### |
2006-May-10 Wed
| 1.985
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-09 Tue
| ###
| ###
| 1.945
| ###
| 2,818,043
| 2,740,546
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
| 3,867,072
| 0
| 65.0
| 65.0
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2006-May-03 Wed
| 1.925
| 1.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| ###
| ###
| 1.925
| 1.925
| 3,327,186
| ###
| ###
| ###
| 0.1 |
2006-May-01 Mon
| ###
| ###
| 1.925
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| 1.925
| ###
| 3,107,348
| 2,990,822
| 36.8
| 36.8
| 0.0 |
2006-Apr-27 Thu
| 1.925
| 1.945
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| 1.925
|
|
| 63.2
| 63.2
| 0.1 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
| 2,849,125
| 0
| 72.5
| 72.5
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
| 5,933,727
| 0
| 32.4
| 32.4
| 0.0 |
2006-Apr-18 Tue
| ###
| 1.955
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2006-Apr-13 Thu
| ###
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
| 8,261,426
| 0
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| 2
| 2
| ###
| ###
| 3,628,340
| 3,628,340
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 1.985
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| 1.975
| 1.985
|
|
| 66.5
| 66.5
| ### |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
| 9,400,223
| 0
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
| 13,895,676
| 0
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
| 3,174,825
| 0
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
| 9,695,974
| 0
| 74.8
| 74.8
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
| 7,645,147
| 0
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| 2
| 8,786,870
| 0
| 72.7
| 72.7
| 0.1 |
2006-Mar-14 Tue
| ###
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| 1.975
| ###
| 681,486
| ###
| 68.6
| 68.6
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| 1.975
| 1.975
| 987,058
| ###
| ###
| ###
| ### |
2006-Mar-09 Thu
| ###
| ###
| 1.985
| ###
| 4,576,042
| 4,541,721
| 63.7
| 63.7
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| 2
| ###
| 2
|
|
| 77.0
| 77.0
| 0.1 |
2006-Mar-06 Mon
| ###
| ###
| 1.955
| ###
| 2,727,722
| 2,666,348
| 74.1
| 74.1
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
| 2,220,949
| 0
| 68.3
| 68.3
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 18,299,283
| 0
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2006-Feb-28 Tue
| ###
| 1.985
| ###
| 1.985
| 3,245,147
| ###
| ###
| ###
| ### |
2006-Feb-27 Mon
| 1.975
| 1.975
| 1.955
| ###
| 4,546,180
| 8,933,243
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| 1.975
| 3,357,577
| 0
| ###
| ###
| ### |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| 1.945
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2006-Feb-20 Mon
| ###
| 1.985
| 1.945
| ###
| 1,285,646
| ###
| 21.8
| 21.8
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| ###
| 2
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2006-Feb-15 Wed
| 1.985
| ###
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2006-Feb-14 Tue
| 1.975
| ###
| ###
| 1.985
|
|
| ###
| ###
| ### |
2006-Feb-13 Mon
| ###
| ###
| 1.975
| 1.985
|
|
| 79.0
| 79.0
| ### |
2006-Feb-10 Fri
| ###
| 1.985
| ###
| 1.975
| 1,183,641
| ###
| 32.7
| 32.7
| ### |
2006-Feb-09 Thu
| ###
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 1.975
| 1.985
| ###
| 1.975
| 1,605,089
| 1,593,050
| ###
| ###
| ### |
2006-Feb-06 Mon
| ###
| 1.975
| ###
| 1.975
|
|
| ###
| ###
| ### |
2006-Feb-03 Fri
| 1.975
| 1.975
| ###
| ###
| 2,140,153
| ###
| 37.4
| 37.4
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
| 2,551,550
| 0
| 77.3
| 77.3
| 0.0 |
2006-Jan-30 Mon
| ###
| 1.955
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| 1.945
| ###
| 1,016,079
| ###
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| 1.925
| ###
| 1.925
| 1.945
| 1,665,127
| 1,602,684
| ###
| ###
| 0.1 |
2006-Jan-24 Tue
| 1.925
| ###
| ###
| ###
| 1,092,378
| 0
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| ###
| 1.945
| ###
| 1.925
|
|
| 27.5
| 27.5
| 0.1 |
2006-Jan-20 Fri
| ###
| ###
| 1.945
| 1.955
|
|
| ###
| ###
| ### |
2006-Jan-19 Thu
| ###
| 1.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
| 1,526,178
| 0
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
| 2,929,273
| 0
| 25.3
| 25.3
| 0.0 |
2006-Jan-13 Fri
| ###
| 2
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
| 1,187,058
| 0
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| 1.985
| 2
| 1.985
| 2
|
|
| ###
| ###
| 0.1 |
2006-Jan-10 Tue
| ###
| 2
| ###
| 1.985
| 1,060,025
| 1,060,025
| ###
| ###
| ### |
2006-Jan-09 Mon
| 2
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2006-Jan-06 Fri
| ###
| ###
| ###
| 2
| 1,984,546
| 0
| ###
| ###
| 0.1 |
2006-Jan-05 Thu
| 2
| ###
| ###
| 2
|
|
| 72.6
| 72.6
| 0.1 |
2006-Jan-04 Wed
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2006-Jan-03 Tue
| ###
| ###
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
| 4,670,772
| 0
| 72.5
| 72.5
| 0.0 |
2005-Dec-29 Thu
| 2
| 2
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 1.985
| 2
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| 1.955
| 1.955
| 344,177
| ###
| ###
| ###
| ### |
2005-Dec-23 Fri
| ###
| ###
| 1.955
| 1.955
| 344,177
| ###
| ###
| ###
| ### |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
| 2,178,555
| 0
| 34.0
| 34.0
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
| 8,775,283
| 0
| 74.1
| 74.1
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| 2
| ###
| 5,839,040
| 5,839,040
| 78.0
| 78.0
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| 2
| ###
| 3,228,646
| 3,228,646
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| 2
| ###
| 2
| ###
| 2,395,153
| 2,395,153
| 82.6
| 82.6
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| 2
| ###
| 3,871,342
| 3,871,342
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2005-Dec-05 Mon
| 2
| ###
| 2
| ###
| 1,491,582
| 1,491,582
| 75.7
| 75.7
| 0.0 |
2005-Dec-02 Fri
| 2
| ###
| 2
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
| 7,634,724
| 0
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
| 4,292,671
| 0
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
| 772,879
| 0
| 72.5
| 72.5
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| 1.985
| 1.985
| 1.975
| ###
| 4,684,759
| 9,275,822
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| 1.985
| 1.985
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 4,541,844
| 0
| 74.2
| 74.2
| 0.0 |
2005-Nov-17 Thu
| ###
| 1.975
| ###
| ###
| 4,703,586
| ###
| 77.4
| 77.4
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
| 8,878,329
| 0
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
| 6,813,778
| 0
| 75.2
| 75.2
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
| 24,184,885
| 0
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
| 3,912,249
| 0
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
| 3,776,184
| 0
| 73.5
| 73.5
| 0.0 |
2005-Nov-04 Fri
| 1.945
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2005-Nov-03 Thu
| ###
| 1.955
| ###
| 1.945
| 7,670,678
| 7,498,087
| 78.8
| 78.8
| 0.1 |
2005-Nov-02 Wed
| ###
| ###
| 1.89
| ###
| 3,997,859
| 3,777,976
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
| 1,689,755
| 0
| 73.9
| 73.9
| 0.0 |
2005-Oct-28 Fri
| 1.89
| ###
| 1.885
| ###
| 1,681,474
| 1,584,789
| 73.7
| 73.7
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| 1.89
| ###
| 1,687,559
| 1,594,743
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2005-Oct-24 Mon
| 1.89
| ###
| 1.885
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| 1.885
| ###
| 3,069,746
| ###
| 70.3
| 70.3
| 0.0 |
2005-Oct-20 Thu
| ###
| 1.925
| ###
| ###
| 2,504,544
| 2,410,623
| 44.2
| 44.2
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| 1.945
| 1.955
| ###
| ###
| 1,061,847
| 1,037,955
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
| 9,192,379
| 0
| 24.1
| 24.1
| 0.0 |
2005-Oct-14 Fri
| 1.955
| ###
| ###
| ###
| 2,092,684
| 0
| 74.6
| 74.6
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| 1.945
| 1.955
| 11,336,982
| ###
| ###
| ###
| ### |
2005-Oct-12 Wed
| ###
| ###
| 1.955
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| ###
| 1.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 1.955
| ###
| 1.955
| ###
| 4,258,242
| ###
| 65.8
| 65.8
| 0.0 |
2005-Oct-06 Thu
| ###
| 1.975
| 1.955
| 1.955
| 1,985,378
| ###
| ###
| ###
| ### |
2005-Oct-05 Wed
| ###
| 1.975
| 1.955
| ###
| 7,980,550
| 15,681,780
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 2,830,980
| 0
| 71.7
| 71.7
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2005-Sep-30 Fri
| 1.985
| 1.985
| ###
| 1.975
|
|
| 31.3
| 31.3
| ### |
2005-Sep-29 Thu
| 2
| 2
| ###
| ###
| 2,146,340
| 2,146,340
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| 2
| 2
| 1.985
| 1.985
| 5,508,546
| 10,975,777
| 31.3
| 31.3
| ### |
2005-Sep-27 Tue
| 2
| ###
| 2
| ###
| 3,242,452
| 3,242,452
| 74.3
| 74.3
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
| 2,202,287
| 0
| 76.5
| 76.5
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| 1.985
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| 1.975
| 1.985
| 1,978,782
| 1,954,047
| 66.1
| 66.1
| ### |
2005-Sep-21 Wed
| 1.985
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2005-Sep-20 Tue
| 1.985
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| 1.975
| 1.985
|
|
| 74.0
| 74.0
| ### |
2005-Sep-16 Fri
| 1.985
| 2
| 1.985
| ###
| 6,964,853
| ###
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| 2
| 1.975
| 1.985
| 6,026,279
| 11,977,229
| ###
| ###
| ### |
2005-Sep-14 Wed
| ###
| ###
| ###
| 2
| 6,285,177
| 0
| 70.7
| 70.7
| 0.1 |
2005-Sep-13 Tue
| 2
| 2
| ###
| 1.985
| 5,429,241
| 5,429,241
| 24.9
| 24.9
| ### |
2005-Sep-12 Mon
| 1.975
| ###
| 1.975
| 1.985
| 731,382
| ###
| ###
| ###
| ### |
2005-Sep-09 Fri
| ###
| 1.985
| ###
| 1.975
|
|
| ###
| ###
| ### |
2005-Sep-08 Thu
| ###
| 2
| ###
| 2
| 8,408,951
| 8,408,951
| ###
| ###
| 0.1 |
2005-Sep-07 Wed
| ###
| 2
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2005-Sep-06 Tue
| 1.945
| ###
| ###
| ###
| 2,033,279
| 0
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
| 1,623,655
| 0
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| ###
| 1.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
| 1,540,358
| 0
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| 1.925
| ###
| ###
| ###
| 2,904,075
| 0
| 69.2
| 69.2
| 0.0 |
2005-Aug-29 Mon
| ###
| 1.925
| ###
| 1.925
| 5,152,875
| 4,959,642
| 87.5
| 87.5
| 0.1 |
2005-Aug-26 Fri
| 1.945
| ###
| ###
| ###
| 4,199,253
| 0
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
| 1,541,727
| 0
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| 1.955
|
|
| ###
| ###
| ### |
2005-Aug-23 Tue
| 1.955
| ###
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| 1.975
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2005-Aug-19 Fri
| 1.945
| ###
| 1.945
| ###
| 5,382,779
| 5,234,752
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| 1.945
| 2,177,043
| 0
| 38.8
| 38.8
| 0.1 |
2005-Aug-17 Wed
| ###
| 1.955
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2005-Aug-16 Tue
| ###
| ###
| ###
| 1.945
| 2,397,921
| 0
| ###
| ###
| 0.1 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
| 1,226,424
| 0
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| 1.975
| ###
| ###
| 9,309,744
| 9,193,372
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 4,778,383
| 0
| 81.8
| 81.8
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| 1.885
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| 1.945
| ###
| ###
| 3,622,056
| 3,522,449
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| 1.945
| 1.955
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2005-Aug-03 Wed
| ###
| 1.975
| ###
| 1.955
|
|
| ###
| ###
| ### |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 3,637,679
| 0
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 1.88
| ###
| 1.88
| ###
| 1,076,721
| ###
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| 1.885
| ###
| 5,778,488
| 5,446,224
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 1.87
| 1.88
| 1.86
| 1.88
| 11,210,727
| 20,964,059
| 78.2
| 78.2
| 0.1 |
2005-Jul-27 Wed
| 1.89
| ###
| 1.88
| 1.88
|
|
| 29.3
| 29.3
| 0.1 |
2005-Jul-26 Tue
| 1.875
| 1.89
| ###
| 1.88
| 933,541
| ###
| 70.5
| 70.5
| 0.1 |
2005-Jul-25 Mon
| 1.87
| 1.875
| ###
| 1.875
|
|
| 67.8
| 67.8
| ### |
2005-Jul-22 Fri
| 1.87
| 1.87
| ###
| 1.87
| 2,247,540
| 2,101,449
| 62.9
| 62.9
| ### |
2005-Jul-21 Thu
| 1.87
| 1.88
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2005-Jul-20 Wed
| 1.87
| 1.87
| 1.85
| 1.855
| 4,290,229
| 7,979,825
| ###
| ###
| 0.1 |
2005-Jul-19 Tue
| 1.88
| 1.885
| ###
| 1.875
| 3,495,251
| 3,294,274
| ###
| ###
| ### |
2005-Jul-18 Mon
| ###
| ###
| 1.89
| 1.89
| 2,414,553
| 2,281,752
| ###
| ###
| ### |
2005-Jul-15 Fri
| ###
| ###
| 1.89
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| 1.885
| 1.89
|
|
| ###
| ###
| ### |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2005-Jul-12 Tue
| ###
| 1.925
| ###
| ###
| 10,635,389
| ###
| 72.9
| 72.9
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
| 2,309,826
| 0
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| 1.885
| ###
| 1.875
| 1.885
|
|
| ###
| ###
| 0.1 |
2005-Jul-07 Thu
| ###
| ###
| 1.85
| 1.89
|
|
| ###
| ###
| ### |
2005-Jul-06 Wed
| 1.945
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| 1.945
| 4,136,956
| 0
| 69.2
| 69.2
| 0.1 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
| 4,230,589
| 0
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
| 6,492,740
| 0
| 22.6
| 22.6
| 0.0 |
2005-Jun-30 Thu
| ###
| 1.925
| ###
| ###
| 2,647,748
| 2,548,457
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
| 4,141,347
| 0
| 73.1
| 73.1
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
| 4,328,986
| 0
| 21.3
| 21.3
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
| 2,571,123
| 0
| 28.5
| 28.5
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 3,515,378
| 0
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
| 3,179,380
| 0
| 73.1
| 73.1
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
| 7,968,074
| 0
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2005-Jun-14 Tue
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| 2
|
|
| 76.8
| 76.8
| 0.1 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| ###
| 2
| ###
| ###
| 7,990,123
| 7,990,123
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2005-Jun-06 Mon
| 2
| ###
| ###
| ###
| 11,156,656
| 0
| ###
| ###
| 0.0 |
|