End of day Prices (full format), 600 Days for (MGW) MCGUIGAN SIMEON WINES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-13 Wed
| 1.52
| ###
| 1.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| 1.53
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| 1.655
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| 1.725
|
|
| ###
| ###
| ### |
2008-Feb-07 Thu
| 1.74
| 1.8
| 1.725
| 1.75
| 31,375
| ###
| ###
| ###
| 0.1 |
2008-Feb-06 Wed
| 1.89
| 1.89
| 1.75
| 1.8
|
|
| 11.0
| 11.0
| 0.1 |
2008-Feb-05 Tue
| 1.76
| 1.89
| 1.76
| 1.85
|
|
| ###
| ###
| 0.1 |
2008-Feb-04 Mon
| 1.82
| ###
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| 1.8
| 1.84
| 1.76
| 1.83
| 38,988
| 70,178
| ###
| ###
| ### |
2008-Jan-31 Thu
| 1.86
| 1.89
| 1.74
| 1.89
| 113,553
| ###
| 75.6
| 75.6
| ### |
2008-Jan-30 Wed
| ###
| ###
| 1.84
| 1.85
|
|
| 15.8
| 15.8
| 0.1 |
2008-Jan-29 Tue
| ###
| ###
| 1.885
| 1.885
| 49,982
| ###
| ###
| ###
| 0.1 |
2008-Jan-25 Fri
| 1.89
| ###
| 1.87
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2008-Jan-24 Thu
| 1.75
| ###
| 1.74
| 1.83
| 132,441
| 115,223
| 85.8
| 85.8
| ### |
2008-Jan-23 Wed
| 1.7
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2008-Jan-22 Tue
| 1.73
| 1.745
| ###
| 1.71
|
|
| 70.0
| 70.0
| 0.1 |
2008-Jan-21 Mon
| 1.8
| 1.8
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2008-Jan-18 Fri
| 1.8
| 1.81
| 1.73
| 1.81
|
|
| 73.6
| 73.6
| ### |
2008-Jan-17 Thu
| ###
| ###
| ###
| 1.8
| 379,289
| 0
| ###
| ###
| 0.1 |
2008-Jan-16 Wed
| 1.79
| ###
| 1.79
| 1.88
|
|
| ###
| ###
| 0.1 |
2008-Jan-15 Tue
| 1.77
| 1.85
| 1.755
| 1.8
| 309,486
| 557,848
| ###
| ###
| 0.1 |
2008-Jan-14 Mon
| 1.78
| 1.81
| ###
| 1.7
| 326,040
| ###
| ###
| ###
| ### |
2008-Jan-11 Fri
| 1.85
| 1.945
| 1.78
| 1.78
|
|
| 19.4
| 19.4
| 0.1 |
2008-Jan-10 Thu
| 2
| 2
| 1.855
| 1.855
| 116,171
| ###
| 4.2
| 4.2
| 0.1 |
2008-Jan-09 Wed
| ###
| ###
| ###
| 2
| 71,441
| 0
| 25.6
| 25.6
| 0.1 |
2008-Jan-08 Tue
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
| 80,987
| 0
| 96.5
| 96.5
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
| 163,072
| 0
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| 2.25
| 2.25
| ###
| ###
| 128,378
| 144,425
| 4.2
| 4.2
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| 2.25
|
|
| 96.7
| 96.7
| ### |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| 1.84
| ###
| 1.82
| ###
| 253,481
| ###
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| 1.79
| 1.8
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Dec-21 Fri
| 1.79
| 1.79
| 1.76
| 1.79
| 53,386
| ###
| 64.1
| 64.1
| 0.1 |
2007-Dec-20 Thu
| 1.7
| 1.79
| ###
| 1.79
| 198,358
| ###
| 93.7
| 93.7
| 0.1 |
2007-Dec-19 Wed
| ###
| 1.7
| 1.645
| 1.7
|
|
| ###
| ###
| ### |
2007-Dec-18 Tue
| ###
| 1.655
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2007-Dec-17 Mon
| ###
| 1.625
| 1.57
| ###
| 296,358
| ###
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| ###
| 1.645
| ###
| ###
| 107,582
| 88,486
| 47.4
| 47.4
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 70,941
| 0
| 28.4
| 28.4
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2007-Dec-11 Tue
| 1.59
| ###
| 1.59
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| 1.57
| ###
| 120,085
| ###
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
| 158,079
| 0
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| 1.56
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
| 185,940
| 0
| 22.2
| 22.2
| 0.0 |
2007-Dec-04 Tue
| ###
| 1.71
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2007-Dec-03 Mon
| 1.585
| ###
| 1.5
| ###
| 344,983
| ###
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| 1.625
| ###
| 1.585
| ###
| 475,220
| ###
| 19.9
| 19.9
| 0.0 |
2007-Nov-29 Thu
| ###
| 1.8
| 1.625
| ###
| 715,355
| 1,225,045
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| 1.44
| ###
| ###
| ###
|
|
| 98.9
| 98.9
| 0.0 |
2007-Nov-27 Tue
| 1.385
| 1.43
| 1.385
| 1.42
|
|
| ###
| ###
| ### |
2007-Nov-26 Mon
| ###
| 1.41
| 1.375
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2007-Nov-23 Fri
| 1.4
| ###
| ###
| ###
| 341,740
| 0
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| 1.43
| 1.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| 1.4
| 1.48
| ###
| 1.43
| 939,142
| ###
| 86.6
| 86.6
| 0.1 |
2007-Nov-20 Tue
| ###
| 1.375
| ###
| 1.375
|
|
| 99.4
| 99.4
| 0.1 |
2007-Nov-19 Mon
| 1.245
| 1.245
| 1.2
| 1.2
|
|
| 9.6
| 9.6
| 0.1 |
2007-Nov-16 Fri
| 1.22
| 1.28
| 1.22
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| 1.28
| ###
| 1.245
| 1.25
|
|
| ###
| ###
| ### |
2007-Nov-14 Wed
| 1.23
| 1.27
| 1.22
| 1.25
|
|
| 78.5
| 78.5
| ### |
2007-Nov-13 Tue
| 1.22
| 1.23
| 1.21
| 1.22
|
|
| 67.6
| 67.6
| 0.1 |
2007-Nov-12 Mon
| 1.25
| 1.25
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2007-Nov-09 Fri
| 1.27
| ###
| 1.26
| 1.26
|
|
| 30.6
| 30.6
| ### |
2007-Nov-08 Thu
| ###
| ###
| ###
| 1.27
|
|
| ###
| ###
| ### |
2007-Nov-07 Wed
| 1.285
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| 1.28
| 1.29
|
|
| 26.1
| 26.1
| 0.1 |
2007-Nov-05 Mon
| 1.355
| 1.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| 1.375
| ###
| ###
| ###
| 194,079
| 0
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| 1.4
| ###
| ###
| ###
| 265,853
| 0
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| 1.42
| ###
| ###
| 4,256,245
| ###
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| 1.255
| 1.255
| 709,352
| ###
| 1.1
| 1.1
| ### |
2007-Oct-29 Mon
| 1.5
| 1.5
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2007-Oct-26 Fri
| 1.525
| 1.53
| 1.45
| 1.5
|
|
| 20.2
| 20.2
| 0.1 |
2007-Oct-25 Thu
| 1.58
| ###
| 1.525
| 1.525
|
|
| 11.8
| 11.8
| 0.1 |
2007-Oct-24 Wed
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| 1.58
| 1.58
| 87,571
| 69,181
| 19.9
| 19.9
| 0.1 |
2007-Oct-22 Mon
| ###
| ###
| 1.57
| ###
| 86,128
| ###
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 1.55
| ###
| 1.55
| 1.645
| 408,251
| ###
| ###
| ###
| 0.1 |
2007-Oct-18 Thu
| 1.56
| 1.575
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2007-Oct-17 Wed
| 1.51
| 1.58
| 1.51
| 1.56
|
|
| 90.4
| 90.4
| ### |
2007-Oct-16 Tue
| 1.52
| 1.53
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2007-Oct-15 Mon
| 1.58
| 1.58
| 1.52
| 1.52
| 141,880
| ###
| 10.5
| 10.5
| 0.1 |
2007-Oct-12 Fri
| ###
| ###
| 1.545
| 1.58
| 168,873
| 130,454
| ###
| ###
| 0.1 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
| 276,944
| 0
| 13.6
| 13.6
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| 1.645
| ###
| 109,547
| ###
| 24.1
| 24.1
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| 1.655
| 1.655
| 88,779
| ###
| 22.1
| 22.1
| 0.1 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2007-Oct-05 Fri
| 1.675
| 1.675
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2007-Oct-04 Thu
| 1.7
| 1.71
| ###
| 1.7
|
|
| 73.1
| 73.1
| ### |
2007-Oct-03 Wed
| ###
| 1.755
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2007-Oct-02 Tue
| 1.7
| 1.7
| ###
| 1.645
| 431,747
| 366,984
| 15.4
| 15.4
| 0.1 |
2007-Oct-01 Mon
| ###
| 1.7
| ###
| 1.685
| 178,322
| 151,573
| ###
| ###
| ### |
2007-Sep-28 Fri
| 1.7
| 1.75
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2007-Sep-27 Thu
| 1.675
| 1.71
| 1.675
| 1.71
| 571,640
| ###
| ###
| ###
| 0.1 |
2007-Sep-26 Wed
| 1.76
| 1.76
| 1.655
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2007-Sep-25 Tue
| 1.78
| 1.78
| 1.755
| 1.77
| 182,575
| ###
| ###
| ###
| ### |
2007-Sep-24 Mon
| 1.78
| 1.8
| 1.775
| 1.8
|
|
| 72.2
| 72.2
| 0.1 |
2007-Sep-21 Fri
| 1.82
| 1.82
| ###
| 1.77
|
|
| 10.7
| 10.7
| ### |
2007-Sep-20 Thu
| ###
| 1.85
| 1.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| 1.85
| 1.855
| 168,221
| ###
| ###
| ###
| 0.1 |
2007-Sep-18 Tue
| 1.88
| 1.925
| 1.855
| 1.86
|
|
| ###
| ###
| 0.1 |
2007-Sep-17 Mon
| 1.87
| ###
| 1.87
| ###
| 160,684
| ###
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| ###
| 1.925
| 1.86
| ###
| 155,321
| 293,944
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| 1.925
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2007-Sep-12 Wed
| 1.89
| 1.925
| 1.87
| ###
| 138,446
| ###
| 81.2
| 81.2
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| 1.855
| 1.87
|
|
| 23.7
| 23.7
| ### |
2007-Sep-10 Mon
| 1.85
| ###
| 1.83
| 1.85
| 176,226
| 161,246
| ###
| ###
| 0.1 |
2007-Sep-07 Fri
| ###
| 1.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 1.84
| 1.84
| 1.83
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2007-Sep-05 Wed
| 1.83
| 1.85
| 1.83
| 1.84
|
|
| 75.3
| 75.3
| ### |
2007-Sep-04 Tue
| 1.855
| 1.855
| ###
| ###
| 161,171
| 149,486
| 26.9
| 26.9
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
| 586,286
| 0
| 15.6
| 15.6
| 0.0 |
2007-Aug-31 Fri
| 1.85
| 1.86
| 1.84
| 1.855
| 1,370,943
| 2,536,244
| 55.4
| 55.4
| 0.1 |
2007-Aug-30 Thu
| 1.86
| 1.88
| 1.83
| 1.84
| 473,250
| 877,878
| 29.9
| 29.9
| ### |
2007-Aug-29 Wed
| ###
| ###
| ###
| 1.885
|
|
| 68.2
| 68.2
| 0.1 |
2007-Aug-28 Tue
| ###
| ###
| 1.875
| 1.88
|
|
| 12.3
| 12.3
| 0.1 |
2007-Aug-27 Mon
| ###
| 2
| ###
| ###
| 326,155
| 326,155
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 1.945
| ###
| ###
| 1.955
| 693,075
| 0
| ###
| ###
| ### |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
| 569,747
| 0
| 26.0
| 26.0
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2007-Aug-17 Fri
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| ###
| ###
| 780,675
| 0
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2007-Aug-13 Mon
| 2.25
| 2.25
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Aug-10 Fri
| ###
| 2.43
| ###
| 2.25
|
|
| 92.9
| 92.9
| ### |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
| 402,521
| 0
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 128,572
| 0
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
| 132,547
| 0
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
| 400,042
| 0
| 11.9
| 11.9
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
| 120,570
| 0
| 62.1
| 62.1
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2007-Jul-24 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| 2.2
| ###
| ###
| 55,953
| 61,548
| 80.9
| 80.9
| 0.0 |
2007-Jul-19 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Jul-18 Wed
| 2.2
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 2.21
| 2.23
| 2.2
| 2.2
|
|
| 35.1
| 35.1
| 0.2 |
2007-Jul-16 Mon
| 2.2
| 2.24
| 2.2
| 2.22
| 646,253
| 1,434,681
| 74.7
| 74.7
| 0.2 |
2007-Jul-13 Fri
| 2.23
| 2.28
| ###
| ###
| 228,320
| 260,284
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| 2.2
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Jul-11 Wed
| 2.24
| 2.24
| ###
| ###
| 476,355
| ###
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| 2.22
| ###
| 2.21
| 2.25
| 870,683
| ###
| ###
| ###
| ### |
2007-Jul-09 Mon
| 2.2
| 2.28
| 2.2
| 2.26
|
|
| 87.9
| 87.9
| ### |
2007-Jul-06 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Jul-05 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2007-Jul-04 Wed
| 2.23
| 2.23
| ###
| ###
| 356,480
| 397,475
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 2.25
| 2.25
| ###
| ###
| 332,649
| ###
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| 2.24
| ###
| 2.23
| 247,028
| 276,671
| ###
| ###
| ### |
2007-Jun-29 Fri
| 2.2
| 2.22
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2007-Jun-28 Thu
| 2.2
| 2.2
| ###
| 2.2
| 574,787
| ###
| ###
| ###
| 0.2 |
2007-Jun-27 Wed
| 2.2
| 2.21
| ###
| 2.2
| 1,429,043
| ###
| ###
| ###
| 0.2 |
2007-Jun-26 Tue
| 2.2
| 2.23
| ###
| 2.2
| 1,069,945
| 1,192,988
| ###
| ###
| 0.2 |
2007-Jun-25 Mon
| ###
| 2.2
| ###
| ###
| 925,272
| ###
| 70.6
| 70.6
| 0.0 |
2007-Jun-22 Fri
| 2.2
| 2.21
| ###
| 2.2
|
|
| 63.7
| 63.7
| 0.2 |
2007-Jun-21 Thu
| ###
| 2.22
| ###
| 2.2
|
|
| 72.5
| 72.5
| 0.2 |
2007-Jun-20 Wed
| ###
| 2.23
| ###
| ###
| 2,243,240
| ###
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
| 1,725,180
| 0
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
| 887,577
| 0
| 73.7
| 73.7
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2007-Jun-13 Wed
| ###
| 2.2
| ###
| ###
| 913,059
| ###
| 31.5
| 31.5
| 0.0 |
2007-Jun-12 Tue
| 2.22
| 2.24
| 2.2
| 2.22
| 873,254
| 1,938,623
| ###
| ###
| 0.2 |
2007-Jun-08 Fri
| 2.2
| 2.22
| ###
| 2.2
|
|
| 66.0
| 66.0
| 0.2 |
2007-Jun-07 Thu
| 2.22
| 2.26
| ###
| 2.26
| 932,574
| ###
| 78.1
| 78.1
| ### |
2007-Jun-06 Wed
| 2.23
| 2.28
| ###
| 2.25
|
|
| ###
| ###
| ### |
2007-Jun-05 Tue
| ###
| ###
| 2.24
| 2.26
| 2,090,129
| 2,340,944
| 15.3
| 15.3
| ### |
2007-Jun-04 Mon
| 2.46
| 2.46
| ###
| ###
| 2,102,824
| 2,586,473
| 7.1
| 7.1
| 0.0 |
2007-Jun-01 Fri
| 2.5
| 2.5
| 2.4
| 2.44
| 1,269,475
| ###
| ###
| ###
| 0.2 |
2007-May-31 Thu
| ###
| ###
| 2.55
| 2.56
| 270,886
| 345,379
| 16.3
| 16.3
| 0.2 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
| 1,170,021
| 0
| ###
| ###
| 0.0 |
2007-May-28 Mon
| ###
| 2.7
| ###
| ###
| 78,922
| 106,544
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| 2.74
| 2.74
| ###
| 2.71
| 181,058
| 248,049
| 27.5
| 27.5
| ### |
2007-May-22 Tue
| 2.73
| 2.75
| 2.73
| 2.74
|
|
| 71.7
| 71.7
| 0.2 |
2007-May-21 Mon
| 2.78
| 2.78
| 2.73
| 2.73
|
|
| 19.4
| 19.4
| ### |
2007-May-18 Fri
| 2.75
| 2.79
| 2.73
| 2.77
| 281,249
| 776,247
| 76.6
| 76.6
| 0.2 |
2007-May-17 Thu
| 2.86
| 2.86
| 2.74
| 2.76
| 302,189
| 846,129
| 8.4
| 8.4
| 0.2 |
2007-May-16 Wed
| 2.87
| 2.87
| 2.83
| 2.86
| 453,349
| 1,292,044
| ###
| ###
| 0.2 |
2007-May-15 Tue
| 2.82
| 2.87
| 2.78
| 2.87
| 1,347,824
| ###
| ###
| ###
| ### |
2007-May-14 Mon
| 2.85
| 2.85
| 2.73
| 2.83
| 565,179
| 1,576,849
| ###
| ###
| 0.2 |
2007-May-11 Fri
| 2.84
| 2.85
| 2.8
| 2.8
| 135,640
| 383,183
| 21.7
| 21.7
| 0.2 |
2007-May-10 Thu
| 2.73
| 2.84
| 2.7
| 2.8
| 1,454,749
| 4,029,654
| 85.2
| 85.2
| 0.2 |
2007-May-09 Wed
| 2.7
| 2.78
| 2.7
| 2.75
| 663,840
| 1,818,921
| 81.5
| 81.5
| ### |
2007-May-08 Tue
| ###
| 2.72
| ###
| 2.71
|
|
| 86.5
| 86.5
| ### |
2007-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| 2.71
| 2.71
| ###
| ###
| 72,759
| 98,588
| 13.0
| 13.0
| 0.0 |
2007-May-03 Thu
| ###
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| 2.52
| 2.73
| 2.52
| ###
| 404,878
| ###
| ###
| ###
| 0.0 |
2007-May-01 Tue
| 2.5
| 2.54
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2007-Apr-30 Mon
| 2.52
| 2.52
| 2.48
| 2.5
|
|
| 29.1
| 29.1
| 0.2 |
2007-Apr-27 Fri
| 2.52
| 2.54
| 2.51
| 2.53
|
|
| ###
| ###
| ### |
2007-Apr-26 Thu
| 2.52
| 2.53
| 2.5
| 2.51
| 361,276
| ###
| ###
| ###
| ### |
2007-Apr-24 Tue
| 2.5
| 2.52
| 2.48
| 2.5
|
|
| 69.8
| 69.8
| 0.2 |
2007-Apr-23 Mon
| 2.48
| 2.5
| 2.46
| 2.5
| 3,009,579
| 7,463,755
| 76.0
| 76.0
| 0.2 |
2007-Apr-20 Fri
| 2.53
| 2.53
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2007-Apr-19 Thu
| ###
| ###
| 2.56
| 2.56
| 531,020
| ###
| 10.8
| 10.8
| 0.2 |
2007-Apr-18 Wed
| ###
| 2.7
| ###
| ###
| 386,640
| ###
| 27.3
| 27.3
| 0.0 |
2007-Apr-17 Tue
| 2.74
| 2.74
| ###
| 2.72
| 774,380
| ###
| ###
| ###
| 0.2 |
2007-Apr-16 Mon
| 2.72
| 2.76
| 2.72
| 2.75
| 176,643
| ###
| ###
| ###
| ### |
2007-Apr-13 Fri
| ###
| 2.71
| ###
| 2.71
|
|
| 83.9
| 83.9
| ### |
2007-Apr-12 Thu
| 2.74
| 2.74
| ###
| ###
| 170,556
| ###
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 2.83
| 2.83
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2007-Apr-10 Tue
| 2.87
| ###
| 2.86
| 2.88
| 340,876
| 487,452
| ###
| ###
| 0.2 |
2007-Apr-05 Thu
| 2.89
| 2.89
| 2.83
| 2.87
|
|
| ###
| ###
| ### |
2007-Apr-04 Wed
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
| 99,541
| 0
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
| 78,478
| 0
| 36.5
| 36.5
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
| 46,488
| 0
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| ###
| 3
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 122,720
| 0
| 68.8
| 68.8
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| 2.88
| ###
| 90,778
| 130,720
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 2.85
| ###
| 2.83
| 2.86
|
|
| 75.4
| 75.4
| 0.2 |
2007-Mar-20 Tue
| ###
| ###
| 2.81
| 2.87
| 285,749
| 401,477
| 27.8
| 27.8
| ### |
2007-Mar-19 Mon
| 2.8
| 2.88
| 2.8
| 2.86
| 90,589
| 257,272
| ###
| ###
| 0.2 |
2007-Mar-16 Fri
| 2.76
| 2.86
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Mar-15 Thu
| 2.75
| 2.8
| 2.73
| 2.76
| 1,028,422
| 2,843,586
| ###
| ###
| 0.2 |
2007-Mar-14 Wed
| 2.8
| 2.81
| 2.76
| 2.77
| 1,324,724
| 3,689,356
| ###
| ###
| 0.2 |
2007-Mar-13 Tue
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
| 98,646
| 0
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
| 322,983
| 0
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 120,058
| 0
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
| 376,248
| 0
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-26 Mon
| 3.56
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| 3.52
| 3.7
| 3.52
| ###
| 86,957
| ###
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| 3.74
| 3.75
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2007-Feb-21 Wed
| 3.56
| 3.79
| 3.56
| 3.72
| 215,487
| ###
| 94.0
| 94.0
| 0.3 |
2007-Feb-20 Tue
| 3.59
| ###
| 3.55
| 3.55
| 129,788
| 230,373
| 27.1
| 27.1
| ### |
2007-Feb-19 Mon
| ###
| ###
| 3.54
| 3.55
|
|
| 22.7
| 22.7
| ### |
2007-Feb-16 Fri
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| 3.51
| 3.55
| 3.51
| 3.55
| 21,421
| ###
| ###
| ###
| ### |
2007-Feb-14 Wed
| 3.5
| 3.54
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2007-Feb-13 Tue
| ###
| ###
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2007-Feb-12 Mon
| ###
| ###
| 3.5
| ###
| 98,186
| 171,825
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| 3.55
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| 3.55
| 3.57
| 3.53
| 3.56
| 94,342
| ###
| 67.5
| 67.5
| 0.3 |
2007-Feb-07 Wed
| 3.55
| ###
| 3.55
| 3.55
| 52,947
| 93,980
| 71.3
| 71.3
| ### |
2007-Feb-06 Tue
| 3.57
| ###
| 3.53
| ###
| 42,589
| ###
| 76.6
| 76.6
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| 3.52
| ###
| 120,472
| ###
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
| 32,481
| 0
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| 3.53
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| 3.5
| ###
| 3.49
| ###
| 109,571
| ###
| 91.7
| 91.7
| 0.0 |
2007-Jan-30 Tue
| 3.58
| 3.58
| 3.45
| 3.49
|
|
| ###
| ###
| ### |
2007-Jan-29 Mon
| ###
| ###
| 3.52
| 3.52
| 162,543
| 286,075
| 19.7
| 19.7
| ### |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 3.76
| 3.79
| ###
| ###
| 114,475
| ###
| 11.9
| 11.9
| 0.0 |
2007-Jan-23 Tue
| 3.85
| 3.86
| 3.75
| 3.8
| 84,676
| ###
| ###
| ###
| ### |
2007-Jan-22 Mon
| 3.81
| ###
| 3.71
| ###
| 249,340
| 462,525
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| 3.75
| ###
| 3.73
| 113,824
| 213,420
| ###
| ###
| ### |
2007-Jan-18 Thu
| 3.59
| ###
| 3.49
| ###
| 115,473
| ###
| 70.1
| 70.1
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 39,023
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
| 68,824
| 0
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| 3.22
| 3.28
| 3.21
| 3.28
|
|
| 87.1
| 87.1
| 0.2 |
2007-Jan-09 Tue
| 3.22
| 3.26
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2007-Jan-08 Mon
| 3.2
| 3.24
| 3.2
| 3.24
|
|
| 83.2
| 83.2
| ### |
2007-Jan-05 Fri
| ###
| 3.23
| ###
| 3.2
| 96,828
| 156,377
| 79.3
| 79.3
| 0.2 |
2007-Jan-04 Thu
| 3.21
| 3.26
| ###
| 3.26
|
|
| 86.0
| 86.0
| 0.2 |
2007-Jan-03 Wed
| 3.2
| 3.25
| 3.2
| 3.2
| 25,648
| ###
| 71.0
| 71.0
| 0.2 |
2007-Jan-02 Tue
| 3.28
| 3.28
| 3.22
| 3.23
|
|
| 16.8
| 16.8
| ### |
2006-Dec-29 Fri
| 3.26
| 3.27
| 3.24
| 3.24
| 61,222
| 199,277
| 20.5
| 20.5
| ### |
2006-Dec-28 Thu
| 3.28
| 3.28
| 3.22
| 3.24
|
|
| 17.6
| 17.6
| ### |
2006-Dec-27 Wed
| 3.25
| 3.28
| 3.21
| 3.25
| 60,085
| 194,975
| 61.1
| 61.1
| 0.2 |
2006-Dec-22 Fri
| 3.22
| 3.25
| 3.2
| 3.25
| 125,459
| ###
| 73.6
| 73.6
| 0.2 |
2006-Dec-21 Thu
| 3.28
| ###
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Dec-20 Wed
| 3.24
| 3.25
| 3.2
| 3.25
| 24,156
| ###
| 67.2
| 67.2
| 0.2 |
2006-Dec-19 Tue
| ###
| ###
| ###
| 3.2
| 486,970
| 0
| ###
| ###
| 0.2 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| 3.4
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| 3.25
| ###
| 3.25
| 3.4
|
|
| 92.1
| 92.1
| 0.2 |
2006-Dec-13 Wed
| ###
| 3.25
| ###
| 3.24
|
|
| 84.9
| 84.9
| ### |
2006-Dec-12 Tue
| ###
| 3.2
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
| 126,158
| 0
| 67.3
| 67.3
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
| 56,457
| 0
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| 3.23
| 3.23
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2006-Dec-06 Wed
| ###
| 3.23
| ###
| 3.23
| 238,755
| 385,589
| 85.6
| 85.6
| ### |
2006-Dec-05 Tue
| ###
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 3.26
| 3.27
| ###
| ###
| 154,578
| ###
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| 3.28
| 3.28
| ###
| 3.23
| 344,323
| 564,689
| 23.2
| 23.2
| ### |
2006-Nov-30 Thu
| 3.29
| ###
| ###
| 3.25
|
|
| 21.4
| 21.4
| 0.2 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
| 395,428
| 0
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
| 493,340
| 0
| 94.8
| 94.8
| 0.0 |
2006-Nov-24 Fri
| 2.85
| ###
| 2.85
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2006-Nov-23 Thu
| 2.8
| ###
| 2.73
| 2.86
|
|
| ###
| ###
| 0.2 |
2006-Nov-22 Wed
| ###
| ###
| 2.7
| 2.84
| 512,679
| ###
| 7.1
| 7.1
| 0.2 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 2.85
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| 2.77
| 2.85
| 2.75
| 2.85
| 81,253
| ###
| 87.7
| 87.7
| ### |
2006-Nov-16 Thu
| 2.78
| 2.79
| ###
| 2.77
| 226,422
| 315,858
| 42.2
| 42.2
| 0.2 |
2006-Nov-15 Wed
| 2.71
| 2.77
| 2.7
| 2.75
| 455,045
| 1,244,548
| ###
| ###
| ### |
2006-Nov-14 Tue
| 2.7
| 2.73
| ###
| 2.71
|
|
| ###
| ###
| ### |
2006-Nov-13 Mon
| 2.85
| 2.85
| ###
| 2.7
| 362,184
| ###
| ###
| ###
| 0.2 |
2006-Nov-10 Fri
| 2.83
| 2.83
| 2.78
| 2.82
| 657,352
| 1,843,872
| ###
| ###
| ### |
2006-Nov-09 Thu
| 2.86
| 2.86
| 2.77
| 2.77
| 126,081
| ###
| ###
| ###
| 0.2 |
2006-Nov-08 Wed
| 2.75
| 2.86
| 2.75
| 2.85
|
|
| ###
| ###
| ### |
2006-Nov-07 Tue
| 2.85
| 2.85
| ###
| 2.77
| 118,079
| ###
| 11.6
| 11.6
| 0.2 |
2006-Nov-06 Mon
| 2.85
| 2.87
| 2.74
| 2.85
|
|
| 63.9
| 63.9
| ### |
2006-Nov-03 Fri
| 2.77
| 2.87
| 2.73
| 2.85
| 772,623
| 2,163,344
| ###
| ###
| ### |
2006-Nov-02 Thu
| ###
| 2.77
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
| 402,675
| 0
| 75.5
| 75.5
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| 2.59
| ###
| 2.52
| ###
| 104,472
| ###
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| 2.59
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
| 184,279
| 0
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2006-Oct-20 Fri
| ###
| 2.7
| ###
| ###
| 436,248
| ###
| 72.6
| 72.6
| 0.0 |
2006-Oct-19 Thu
| 2.7
| 2.71
| 2.55
| ###
| 368,083
| 968,058
| 18.7
| 18.7
| 0.0 |
2006-Oct-18 Wed
| 2.72
| 2.73
| ###
| 2.71
| 473,783
| ###
| ###
| ###
| ### |
2006-Oct-17 Tue
| 2.72
| 2.75
| 2.7
| 2.73
| 413,950
| ###
| ###
| ###
| ### |
2006-Oct-16 Mon
| 2.71
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| 2.57
| ###
| 2.54
| ###
| 447,070
| 567,778
| 92.4
| 92.4
| 0.0 |
2006-Oct-12 Thu
| 2.5
| 2.58
| 2.47
| 2.54
| 358,557
| 905,356
| 80.2
| 80.2
| ### |
2006-Oct-11 Wed
| 2.46
| 2.48
| 2.42
| 2.48
|
|
| 69.4
| 69.4
| 0.2 |
2006-Oct-10 Tue
| 2.43
| 2.49
| 2.41
| 2.45
| 168,127
| ###
| 70.2
| 70.2
| 0.2 |
2006-Oct-09 Mon
| 2.45
| 2.45
| 2.42
| 2.43
| 156,088
| 380,074
| 26.1
| 26.1
| ### |
2006-Oct-06 Fri
| 2.41
| 2.5
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2006-Oct-05 Thu
| 2.42
| 2.46
| 2.4
| 2.41
| 317,073
| 770,487
| 25.9
| 25.9
| 0.2 |
2006-Oct-04 Wed
| 2.47
| 2.5
| 2.43
| 2.43
|
|
| 19.7
| 19.7
| ### |
2006-Oct-03 Tue
| 2.53
| 2.53
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2006-Oct-02 Mon
| 2.45
| 2.47
| 2.42
| 2.45
| 179,745
| 439,476
| 63.4
| 63.4
| 0.2 |
2006-Sep-29 Fri
| 2.5
| 2.5
| 2.43
| 2.45
| 388,970
| ###
| ###
| ###
| 0.2 |
2006-Sep-28 Thu
| 2.56
| 2.56
| 2.45
| 2.5
| 671,154
| 1,681,240
| 10.5
| 10.5
| 0.2 |
2006-Sep-27 Wed
| ###
| 2.74
| 2.58
| ###
| 743,586
| ###
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 2.82
| 2.84
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| 2.51
| 2.83
| 2.51
| 2.8
| 4,201,025
| ###
| 98.7
| 98.7
| 0.2 |
2006-Sep-22 Fri
| ###
| ###
| ###
| 2.5
| 921,924
| 0
| 95.7
| 95.7
| 0.2 |
2006-Sep-21 Thu
| 2.28
| ###
| 2.28
| ###
| 752,822
| ###
| 93.6
| 93.6
| 0.0 |
2006-Sep-20 Wed
| ###
| 2.24
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2006-Sep-19 Tue
| 2.22
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| ###
| 2.25
| ###
| 2.22
|
|
| 83.6
| 83.6
| 0.2 |
2006-Sep-15 Fri
| ###
| 2.22
| ###
| ###
| 3,143,945
| 3,489,778
| 97.7
| 97.7
| 0.0 |
2006-Sep-14 Thu
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| 2
| 2
| ###
| ###
| 336,649
| 336,649
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| 1.975
| 1.975
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| 1.975
| 649,388
| 0
| 47.4
| 47.4
| ### |
2006-Sep-08 Fri
| ###
| 2
| ###
| ###
| 370,175
| 370,175
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
| 253,456
| 0
| 69.6
| 69.6
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
| 111,470
| 0
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2006-Sep-01 Fri
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| 1.975
| 1.985
| 743,455
| ###
| 12.3
| 12.3
| ### |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
| 1,153,950
| 0
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| 1.925
| 1.925
|
|
| ###
| ###
| 0.1 |
2006-Aug-28 Mon
| ###
| ###
| ###
| 1.985
| 716,757
| 0
| 3.0
| 3.0
| ### |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
| 1,079,826
| 0
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| 2.28
| 2.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| 2.23
| ###
| 468,358
| ###
| 9.2
| 9.2
| 0.0 |
2006-Aug-22 Tue
| 2.43
| 2.43
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2006-Aug-21 Mon
| 2.4
| 2.45
| ###
| 2.4
| 185,570
| 227,323
| ###
| ###
| ### |
2006-Aug-18 Fri
| ###
| 2.45
| ###
| ###
| 240,343
| 294,420
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| 2.25
| 2.29
| 2.24
| 2.29
| 203,653
| 461,274
| 79.5
| 79.5
| ### |
2006-Aug-16 Wed
| 2.25
| 2.26
| 2.23
| 2.24
|
|
| 38.3
| 38.3
| ### |
2006-Aug-15 Tue
| 2.25
| 2.28
| 2.23
| 2.24
|
|
| 40.7
| 40.7
| ### |
2006-Aug-14 Mon
| 2.24
| ###
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2006-Aug-11 Fri
| ###
| ###
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2006-Aug-10 Thu
| 2.24
| 2.25
| 2.23
| 2.25
| 306,182
| 685,847
| 72.3
| 72.3
| ### |
2006-Aug-09 Wed
| 2.21
| 2.27
| 2.2
| 2.25
| 487,750
| 1,090,121
| 87.1
| 87.1
| ### |
2006-Aug-08 Tue
| ###
| ###
| 2.2
| 2.22
| 505,674
| 556,241
| ###
| ###
| 0.2 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
| 60,546
| 0
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 2.47
| 2.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| 2.45
| 2.5
| 2.42
| 2.44
|
|
| 29.7
| 29.7
| 0.2 |
2006-Aug-02 Wed
| ###
| 2.42
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2006-Aug-01 Tue
| 2.41
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| 2.41
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2006-Jul-27 Thu
| 2.4
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2006-Jul-26 Wed
| 2.45
| 2.45
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2006-Jul-25 Tue
| 2.44
| 2.48
| ###
| 2.48
|
|
| 83.8
| 83.8
| 0.2 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| ###
| 2.4
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2006-Jul-18 Tue
| 2.4
| 2.41
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2006-Jul-17 Mon
| 2.5
| 2.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| 2.7
| 2.7
| ###
| ###
| 431,642
| ###
| 15.4
| 15.4
| 0.0 |
2006-Jul-11 Tue
| 2.71
| 2.71
| ###
| ###
| 252,280
| ###
| 31.9
| 31.9
| 0.0 |
2006-Jul-10 Mon
| 2.77
| 2.77
| ###
| 2.73
|
|
| 17.8
| 17.8
| ### |
2006-Jul-07 Fri
| 2.79
| 2.79
| 2.7
| 2.72
| 529,773
| 1,454,226
| 10.0
| 10.0
| 0.2 |
2006-Jul-06 Thu
| ###
| 2.8
| ###
| 2.8
| 226,123
| 316,572
| 94.4
| 94.4
| 0.2 |
2006-Jul-05 Wed
| ###
| ###
| 2.59
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| 2.58
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2006-Jul-03 Mon
| 2.55
| ###
| 2.55
| ###
| 677,780
| ###
| 78.8
| 78.8
| 0.0 |
2006-Jun-30 Fri
| 2.55
| 2.57
| 2.5
| 2.5
| 337,757
| ###
| 21.0
| 21.0
| 0.2 |
2006-Jun-27 Tue
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| 2.7
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2006-Jun-22 Thu
| 2.7
| 2.7
| ###
| 2.7
|
|
| 63.6
| 63.6
| 0.2 |
2006-Jun-21 Wed
| ###
| 2.7
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
| 105,959
| 0
| 86.3
| 86.3
| 0.0 |
2006-Jun-19 Mon
| 2.71
| 2.71
| ###
| ###
| 58,450
| ###
| 17.1
| 17.1
| 0.0 |
2006-Jun-16 Fri
| 2.78
| 2.79
| ###
| 2.78
|
|
| ###
| ###
| 0.2 |
2006-Jun-15 Thu
| 2.78
| 2.78
| ###
| ###
| 589,488
| 819,388
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| ###
| 2.7
| ###
| 2.7
| 317,756
| 428,970
| ###
| ###
| 0.2 |
2006-Jun-13 Tue
| ###
| 2.73
| ###
| 2.7
| 341,149
| ###
| ###
| ###
| 0.2 |
2006-Jun-09 Fri
| 2.7
| 2.72
| ###
| 2.7
|
|
| 70.0
| 70.0
| 0.2 |
2006-Jun-08 Thu
| ###
| 2.72
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2006-Jun-07 Wed
| 2.71
| 2.75
| ###
| ###
| 270,857
| 372,428
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| 2.76
| 2.84
| 2.72
| 2.72
| 996,975
| ###
| 26.7
| 26.7
| 0.2 |
2006-Jun-05 Mon
| 2.83
| 2.83
| 2.75
| 2.81
| 324,255
| 904,671
| 27.7
| 27.7
| ### |
2006-Jun-02 Fri
| 2.83
| 2.89
| 2.8
| 2.85
| 671,670
| ###
| 77.2
| 77.2
| ### |
2006-Jun-01 Thu
| ###
| 2.82
| ###
| 2.82
|
|
| 96.3
| 96.3
| ### |
2006-May-31 Wed
| 2.51
| 2.7
| 2.5
| ###
| 2,582,286
| 6,713,943
| 95.0
| 95.0
| 0.0 |
2006-May-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-26 Fri
| ###
| 2.7
| 2.56
| 2.7
| 387,224
| ###
| 79.2
| 79.2
| 0.2 |
2006-May-25 Thu
| 2.82
| 2.83
| ###
| ###
| 764,355
| ###
| 3.9
| 3.9
| 0.0 |
2006-May-24 Wed
| 2.89
| ###
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2006-May-23 Tue
| 2.87
| ###
| 2.85
| 2.89
|
|
| 78.2
| 78.2
| ### |
2006-May-22 Mon
| 3
| 3
| 2.86
| ###
| 403,782
| 1,183,081
| 34.2
| 34.2
| 0.0 |
2006-May-19 Fri
| ###
| ###
| 3
| 3
| 578,242
| ###
| ###
| ###
| 0.2 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
| 821,481
| 0
| ###
| ###
| 0.0 |
2006-May-17 Wed
| 3.2
| 3.23
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-May-16 Tue
| 3.2
| 3.21
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-May-15 Mon
| 3.2
| 3.22
| ###
| 3.2
| 412,581
| 664,255
| ###
| ###
| 0.2 |
2006-May-12 Fri
| 3.2
| 3.22
| 3.2
| 3.2
| 270,471
| ###
| 71.2
| 71.2
| 0.2 |
2006-May-11 Thu
| 3.2
| 3.23
| 3.2
| 3.23
| 197,259
| 634,187
| 74.4
| 74.4
| ### |
2006-May-10 Wed
| 3.23
| 3.25
| 3.2
| 3.22
|
|
| 36.7
| 36.7
| 0.2 |
2006-May-09 Tue
| 3.2
| 3.24
| 3.2
| 3.24
| 615,644
| 1,982,373
| ###
| ###
| ### |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
| 287,324
| 0
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| 3.2
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2006-May-02 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 3.2
| 3.21
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2006-Apr-28 Fri
| ###
| 3.2
| ###
| ###
| 302,849
| 484,558
| 32.8
| 32.8
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2006-Apr-26 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| 3.2
| ###
| ###
| 145,877
| ###
| 22.9
| 22.9
| 0.0 |
2006-Apr-20 Thu
| ###
| 3.22
| ###
| ###
| 197,451
| ###
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 3.21
| 3.25
| ###
| 3.23
|
|
| ###
| ###
| ### |
2006-Apr-18 Tue
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Apr-11 Tue
| 3.29
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2006-Apr-10 Mon
| 3.25
| 3.28
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2006-Apr-07 Fri
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| ###
| 3.4
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
| 918,046
| 0
| 28.9
| 28.9
| 0.0 |
2006-Apr-04 Tue
| 3.2
| 3.28
| 3.2
| 3.26
|
|
| 84.6
| 84.6
| 0.2 |
2006-Apr-03 Mon
| 3.25
| 3.27
| 3.22
| 3.22
| 336,482
| 1,091,884
| ###
| ###
| 0.2 |
2006-Mar-31 Fri
| 3.27
| 3.29
| 3.25
| 3.27
|
|
| 60.5
| 60.5
| ### |
2006-Mar-30 Thu
| 3.29
| ###
| 3.25
| 3.27
|
|
| 30.1
| 30.1
| ### |
2006-Mar-29 Wed
| 3.21
| 3.28
| 3.2
| 3.28
|
|
| 80.8
| 80.8
| 0.2 |
2006-Mar-28 Tue
| 3.2
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Mar-27 Mon
| 3.22
| 3.27
| ###
| ###
| 401,781
| ###
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| 3.25
| 3.28
| ###
| 3.22
|
|
| 24.8
| 24.8
| 0.2 |
2006-Mar-23 Thu
| 3.2
| 3.25
| 3.2
| 3.25
|
|
| 81.3
| 81.3
| 0.2 |
2006-Mar-22 Wed
| 3.2
| 3.22
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2006-Mar-21 Tue
| ###
| 3.23
| ###
| 3.2
| 143,985
| ###
| ###
| ###
| 0.2 |
2006-Mar-20 Mon
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| 3.26
| 3.26
| 3.2
| 3.23
|
|
| ###
| ###
| ### |
2006-Mar-16 Thu
| 3.26
| 3.28
| 3.25
| 3.27
|
|
| 72.4
| 72.4
| ### |
2006-Mar-15 Wed
| 3.26
| 3.27
| 3.25
| 3.26
| 321,040
| ###
| 69.0
| 69.0
| 0.2 |
2006-Mar-14 Tue
| ###
| ###
| 3.25
| 3.28
| 246,855
| ###
| 31.9
| 31.9
| 0.2 |
2006-Mar-13 Mon
| ###
| ###
| 3.25
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
| 363,529
| 0
| 27.6
| 27.6
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
| 564,151
| 0
| 86.0
| 86.0
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| ###
| 3.45
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Mar-02 Thu
| 3.2
| ###
| ###
| ###
| 1,355,683
| 0
| 88.4
| 88.4
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 3,414,953
| 0
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| 3
| ###
| 288,149
| 432,223
| 65.1
| 65.1
| 0.0 |
2006-Feb-24 Fri
| 3
| ###
| 3
| ###
| 630,150
| 945,225
| 76.9
| 76.9
| 0.0 |
2006-Feb-23 Thu
| 3
| ###
| ###
| ###
| 462,050
| 0
| 68.0
| 68.0
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
| 926,926
| 0
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Feb-16 Thu
| ###
| 3.2
| ###
| ###
| 869,628
| ###
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| 3.22
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
| 665,672
| 0
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
| 641,859
| 0
| 83.3
| 83.3
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
| 516,572
| 0
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
| 195,154
| 0
| 31.9
| 31.9
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
| 309,987
| 0
| 36.6
| 36.6
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
| 520,379
| 0
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
| 422,057
| 0
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
| 850,625
| 0
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| 3.24
| ###
| 3.21
|
|
| ###
| ###
| ### |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
| 1,710,574
| 0
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
| 900,381
| 0
| 74.9
| 74.9
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
| 843,375
| 0
| 87.0
| 87.0
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
| 809,842
| 0
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
| 228,370
| 0
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 3
| ###
| ###
| ###
| 824,859
| 0
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
| 307,445
| 0
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| 2.89
| ###
| 249,880
| 361,076
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| 2.89
| ###
| 603,120
| ###
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| 2.89
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| 2.88
| ###
| 127,641
| ###
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
| 81,925
| 0
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| 2.89
| ###
| 158,452
| ###
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 2.89
| ###
| 2.87
| ###
| 98,971
| 142,023
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| 2.86
| 2.87
| 802,179
| ###
| 19.2
| 19.2
| ### |
2005-Dec-23 Fri
| ###
| ###
| 2.86
| 2.87
| 802,179
| ###
| 19.2
| 19.2
| ### |
2005-Dec-22 Thu
| ###
| ###
| 2.86
| ###
| 157,075
| ###
| 68.3
| 68.3
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
| 284,640
| 0
| 28.2
| 28.2
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Dec-16 Fri
| 3
| ###
| 3
| 3
|
|
| 67.8
| 67.8
| 0.2 |
2005-Dec-15 Thu
| ###
| ###
| 3
| 3
| 1,389,386
| 2,084,079
| ###
| ###
| 0.2 |
2005-Dec-14 Wed
| 3
| ###
| ###
| 3
| 1,129,473
| 0
| 67.8
| 67.8
| 0.2 |
2005-Dec-13 Tue
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Dec-12 Mon
| ###
| ###
| ###
| 3
| 625,146
| 0
| 84.2
| 84.2
| 0.2 |
2005-Dec-09 Fri
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
| 611,057
| 0
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| 3
| 3
| 630,087
| ###
| 8.1
| 8.1
| 0.2 |
2005-Dec-05 Mon
| 3.2
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| 3.23
| ###
| ###
| 5,221,970
| 8,433,481
| 95.0
| 95.0
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
| 289,087
| 0
| 12.1
| 12.1
| 0.0 |
2005-Nov-30 Wed
| 3.22
| 3.22
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| 3.2
| 277,482
| 0
| ###
| ###
| 0.2 |
2005-Nov-28 Mon
| ###
| 3.28
| ###
| 3.25
| 716,555
| 1,175,150
| ###
| ###
| 0.2 |
2005-Nov-25 Fri
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| 3.47
| 3.5
| 3.29
| 3.29
|
|
| 3.9
| 3.9
| ### |
2005-Nov-22 Tue
| 3.48
| 3.48
| 3.44
| 3.45
|
|
| ###
| ###
| ### |
2005-Nov-21 Mon
| 3.46
| 3.48
| 3.44
| 3.45
| 516,981
| 1,788,754
| 32.3
| 32.3
| ### |
2005-Nov-18 Fri
| 3.49
| 3.49
| 3.44
| 3.45
|
|
| 19.7
| 19.7
| ### |
2005-Nov-17 Thu
| 3.45
| 3.5
| 3.44
| 3.45
| 548,374
| 1,902,857
| ###
| ###
| ### |
2005-Nov-16 Wed
| 3.5
| 3.51
| 3.44
| 3.45
|
|
| 20.1
| 20.1
| ### |
2005-Nov-15 Tue
| 3.53
| 3.53
| 3.5
| 3.51
|
|
| 28.5
| 28.5
| ### |
2005-Nov-14 Mon
| 3.5
| 3.53
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
2005-Nov-11 Fri
| 3.53
| 3.54
| 3.5
| 3.5
|
|
| 28.3
| 28.3
| 0.3 |
2005-Nov-10 Thu
| 3.54
| 3.54
| 3.49
| 3.51
| 409,973
| 1,441,055
| 26.1
| 26.1
| ### |
2005-Nov-09 Wed
| 3.47
| 3.57
| 3.47
| 3.52
| 1,330,141
| ###
| 83.8
| 83.8
| ### |
2005-Nov-08 Tue
| 3.54
| 3.54
| 3.45
| 3.49
| 468,356
| ###
| 19.9
| 19.9
| ### |
2005-Nov-07 Mon
| 3.7
| 3.71
| 3.55
| 3.55
|
|
| 7.1
| 7.1
| ### |
2005-Nov-04 Fri
| ###
| 3.74
| ###
| ###
| 187,240
| ###
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 3.71
| 3.72
| ###
| ###
| 176,629
| 328,529
| 24.4
| 24.4
| 0.0 |
2005-Nov-02 Wed
| 3.74
| 3.75
| 3.72
| 3.74
|
|
| 74.2
| 74.2
| 0.3 |
2005-Nov-01 Tue
| 3.75
| 3.76
| 3.72
| 3.74
| 182,875
| 683,952
| 30.9
| 30.9
| 0.3 |
2005-Oct-31 Mon
| 3.75
| 3.77
| 3.72
| 3.75
| 432,256
| ###
| 63.8
| 63.8
| 0.3 |
2005-Oct-28 Fri
| 3.74
| 3.78
| 3.71
| 3.75
|
|
| 73.8
| 73.8
| 0.3 |
2005-Oct-27 Thu
| ###
| ###
| 3.85
| ###
| 298,357
| ###
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| 3.85
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| 3.86
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| 3.85
| ###
| 3.8
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2005-Oct-20 Thu
| 3.86
| ###
| 3.85
| 3.87
|
|
| 80.7
| 80.7
| ### |
2005-Oct-19 Wed
| 3.86
| ###
| 3.85
| 3.85
| 147,954
| ###
| 46.3
| 46.3
| 0.3 |
2005-Oct-18 Tue
| ###
| ###
| 3.86
| 3.86
| 163,626
| ###
| ###
| ###
| 0.3 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| 3.86
| 3.88
| 421,523
| ###
| 30.3
| 30.3
| 0.3 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
| 53,552
| 0
| 74.1
| 74.1
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
| 382,479
| 0
| 36.0
| 36.0
| 0.0 |
2005-Oct-10 Mon
| 4
| ###
| ###
| ###
| 339,885
| 0
| 18.8
| 18.8
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
| 162,984
| 0
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
| 627,389
| 0
| 28.9
| 28.9
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
| 301,654
| 0
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| 4
| ###
| 217,643
| 435,286
| 71.7
| 71.7
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| 4
| ###
| 186,556
| ###
| ###
| ###
| 0.0 |
|