End of day Prices (full format), 19200 Days for (MIS) MIDWEST CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.069 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
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
| ###
| ###
| ###
| ###
| 1,486
| 0
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
| 6,378
| 0
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| 6.41
| 6.45
| 6.4
| 6.4
| 31,429
| ###
| ###
| ###
| 0.5 |
2008-Sep-22 Mon
| 6.4
| 6.45
| ###
| 6.4
| 155,543
| 501,626
| ###
| ###
| 0.5 |
2008-Sep-19 Fri
| ###
| 6.4
| ###
| 6.4
| 67,850
| 217,120
| ###
| ###
| 0.5 |
2008-Sep-18 Thu
| 6.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
| 343,851
| 0
| 49.0
| 49.0
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
| 97,128
| 0
| 75.8
| 75.8
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
| 95,921
| 0
| 68.5
| 68.5
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
| 23,287
| 0
| 67.5
| 67.5
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
| 65,120
| 0
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
| 48,750
| 0
| 65.7
| 65.7
| 0.0 |
2008-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2008-Aug-20 Wed
| ###
| 6.43
| ###
| 6.43
| 65,481
| 210,521
| ###
| ###
| ### |
2008-Aug-19 Tue
| ###
| ###
| ###
| ###
| 27,454
| 0
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| 6.46
| 6.46
| ###
| ###
| 48,073
| 155,275
| ###
| ###
| 0.0 |
2008-Aug-15 Fri
| ###
| 6.43
| ###
| 6.43
|
|
| ###
| ###
| ### |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 158,351
| 0
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
| 146,123
| 0
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
| 257,243
| 0
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| 6.4
| 6.4
| ###
| ###
| 157,871
| 505,187
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| 6.4
| 6.4
| ###
| 6.4
| 14,588,885
| ###
| 70.6
| 70.6
| 0.5 |
2008-Aug-06 Wed
| ###
| 6.43
| ###
| 6.4
| 243,045
| 781,389
| 68.9
| 68.9
| 0.5 |
2008-Aug-05 Tue
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| 6.4
| 6.47
| ###
| 6.46
| 15,226
| 49,256
| ###
| ###
| ### |
2008-Aug-01 Fri
| 6.48
| 6.49
| ###
| 6.49
|
|
| ###
| ###
| ### |
2008-Jul-31 Thu
| 6.44
| 6.49
| ###
| 6.49
|
|
| ###
| ###
| ### |
2008-Jul-30 Wed
| 6.4
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| ###
| 6.5
| ###
| 6.5
| 169,944
| ###
| ###
| ###
| 0.5 |
2008-Jul-28 Mon
| ###
| 6.4
| ###
| 6.4
| 158,459
| ###
| ###
| ###
| 0.5 |
2008-Jul-25 Fri
| 6.4
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| ###
| 6.7
| 6.46
| 6.5
|
|
| 24.7
| 24.7
| 0.5 |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| 6.55
| 6.7
| 6.53
| 6.7
| 381,185
| ###
| ###
| ###
| 0.5 |
2008-Jul-18 Fri
| 6.53
| 6.56
| 6.52
| 6.56
|
|
| 77.3
| 77.3
| 0.5 |
2008-Jul-17 Thu
| 6.54
| 6.55
| 6.5
| 6.53
|
|
| 35.8
| 35.8
| ### |
2008-Jul-16 Wed
| 6.5
| 6.54
| 6.48
| 6.54
| 1,006,853
| ###
| 72.9
| 72.9
| 0.5 |
2008-Jul-15 Tue
| 6.4
| 6.52
| 6.4
| 6.51
|
|
| ###
| ###
| ### |
2008-Jul-14 Mon
| 6.45
| 6.51
| 6.4
| 6.5
| 4,299,589
| 27,753,846
| 80.9
| 80.9
| 0.5 |
2008-Jul-11 Fri
| 6.4
| 6.51
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2008-Jul-10 Thu
| 6.4
| 6.44
| ###
| 6.4
| 307,177
| ###
| 73.4
| 73.4
| 0.5 |
2008-Jul-09 Wed
| ###
| 6.42
| ###
| 6.4
| 2,743,525
| ###
| ###
| ###
| 0.5 |
2008-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
| 505,471
| 0
| 75.4
| 75.4
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
| 301,421
| 0
| 66.6
| 66.6
| 0.0 |
2008-Jul-03 Thu
| ###
| 6.4
| ###
| ###
| 323,855
| ###
| 77.0
| 77.0
| 0.0 |
2008-Jul-02 Wed
| 6.4
| 6.42
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2008-Jul-01 Tue
| 6.44
| 6.44
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2008-Jun-30 Mon
| 6.4
| 6.5
| 6.4
| 6.44
| 147,529
| ###
| ###
| ###
| 0.5 |
2008-Jun-27 Fri
| 6.45
| 6.45
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2008-Jun-26 Thu
| 6.5
| 6.55
| ###
| 6.4
|
|
| 24.2
| 24.2
| 0.5 |
2008-Jun-25 Wed
| 6.56
| ###
| 6.52
| 6.58
|
|
| ###
| ###
| 0.5 |
2008-Jun-24 Tue
| 6.51
| 6.55
| 6.5
| 6.55
|
|
| 74.6
| 74.6
| 0.5 |
2008-Jun-23 Mon
| 6.52
| 6.52
| 6.49
| 6.51
| 469,626
| ###
| 44.3
| 44.3
| ### |
2008-Jun-20 Fri
| 6.47
| 6.49
| 6.45
| 6.49
|
|
| 73.3
| 73.3
| ### |
2008-Jun-19 Thu
| 6.45
| 6.47
| 6.45
| 6.47
|
|
| ###
| ###
| 0.5 |
2008-Jun-18 Wed
| 6.48
| 6.48
| 6.45
| 6.45
| 57,250
| 370,121
| ###
| ###
| ### |
2008-Jun-17 Tue
| 6.45
| 6.49
| 6.45
| 6.48
|
|
| 68.5
| 68.5
| 0.5 |
2008-Jun-16 Mon
| ###
| 6.44
| ###
| 6.43
| 93,275
| 300,345
| 77.1
| 77.1
| ### |
2008-Jun-13 Fri
| 6.41
| 6.45
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2008-Jun-12 Thu
| 6.47
| 6.53
| 6.44
| 6.5
| 466,158
| ###
| ###
| ###
| 0.5 |
2008-Jun-11 Wed
| 6.5
| 6.51
| 6.42
| 6.47
| 390,422
| 2,524,078
| 41.2
| 41.2
| 0.5 |
2008-Jun-10 Tue
| 6.49
| 6.52
| 6.49
| 6.5
|
|
| 78.2
| 78.2
| 0.5 |
2008-Jun-06 Fri
| 6.44
| 6.51
| 6.44
| 6.5
|
|
| 78.0
| 78.0
| 0.5 |
2008-Jun-05 Thu
| 6.4
| 6.48
| ###
| 6.44
| 716,721
| 2,322,176
| ###
| ###
| 0.5 |
2008-Jun-04 Wed
| 6.81
| 6.84
| ###
| 6.73
| 597,349
| ###
| 31.7
| 31.7
| ### |
2008-Jun-03 Tue
| 6.7
| ###
| ###
| 6.79
| 870,128
| 0
| ###
| ###
| 0.5 |
2008-Jun-02 Mon
| ###
| ###
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2008-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-29 Thu
| ###
| ###
| ###
| ###
| 3,890,272
| 0
| 68.3
| 68.3
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2008-May-27 Tue
| 7
| ###
| ###
| ###
| 10,104,889
| 0
| 71.7
| 71.7
| 0.0 |
2008-May-26 Mon
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2008-May-23 Fri
| 6.24
| 6.26
| 6.24
| 6.25
| 2,255,683
| ###
| 70.0
| 70.0
| ### |
2008-May-22 Thu
| 6.24
| 6.25
| 6.23
| 6.23
|
|
| ###
| ###
| 0.4 |
2008-May-21 Wed
| 6.24
| 6.24
| 6.23
| 6.23
|
|
| ###
| ###
| 0.4 |
2008-May-20 Tue
| 6.23
| 6.24
| 6.23
| 6.23
|
|
| ###
| ###
| 0.4 |
2008-May-19 Mon
| 6.24
| 6.24
| 6.23
| 6.23
|
|
| ###
| ###
| 0.4 |
2008-May-16 Fri
| 6.25
| 6.25
| 6.23
| 6.23
| 1,023,751
| ###
| ###
| ###
| 0.4 |
2008-May-15 Thu
| 6.24
| 6.25
| 6.23
| 6.25
|
|
| 65.6
| 65.6
| ### |
2008-May-14 Wed
| 6.25
| 6.25
| 6.24
| 6.25
|
|
| 65.8
| 65.8
| ### |
2008-May-13 Tue
| 6.23
| 6.26
| 6.23
| 6.25
|
|
| 72.7
| 72.7
| ### |
2008-May-12 Mon
| 6.26
| 6.26
| 6.25
| 6.25
| 2,286,529
| ###
| ###
| ###
| ### |
2008-May-09 Fri
| 6.26
| 6.28
| 6.26
| 6.26
|
|
| 64.2
| 64.2
| 0.4 |
2008-May-08 Thu
| 6.26
| 6.27
| 6.26
| 6.26
|
|
| 62.5
| 62.5
| 0.4 |
2008-May-07 Wed
| 6.27
| 6.27
| 6.26
| 6.26
|
|
| 39.1
| 39.1
| 0.4 |
2008-May-06 Tue
| 6.27
| 6.27
| 6.26
| 6.27
|
|
| ###
| ###
| 0.4 |
2008-May-05 Mon
| 6.27
| 6.28
| 6.26
| 6.28
| 2,471,257
| 15,494,781
| ###
| ###
| 0.4 |
2008-May-02 Fri
| 6.28
| 6.28
| 6.26
| 6.27
| 723,741
| 4,537,856
| ###
| ###
| 0.4 |
2008-May-01 Thu
| 6.26
| 6.28
| 6.26
| 6.27
|
|
| ###
| ###
| 0.4 |
2008-Apr-30 Wed
| 6.27
| 6.28
| 6.22
| 6.24
|
|
| ###
| ###
| 0.4 |
2008-Apr-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-28 Mon
| 5.85
| ###
| 5.83
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2008-Apr-24 Thu
| 5.85
| 5.85
| 5.8
| 5.82
|
|
| 33.4
| 33.4
| 0.4 |
2008-Apr-23 Wed
| 5.88
| 5.88
| 5.8
| 5.85
|
|
| 28.8
| 28.8
| 0.4 |
2008-Apr-22 Tue
| 5.81
| 5.88
| 5.81
| 5.88
|
|
| 80.0
| 80.0
| 0.4 |
2008-Apr-21 Mon
| 5.85
| 5.86
| 5.79
| 5.85
| 180,558
| 1,051,750
| 66.6
| 66.6
| 0.4 |
2008-Apr-18 Fri
| 5.85
| 5.86
| 5.84
| 5.86
| 214,743
| 1,256,246
| 71.6
| 71.6
| 0.4 |
2008-Apr-17 Thu
| 5.85
| 5.87
| 5.81
| 5.85
| 456,684
| ###
| ###
| ###
| 0.4 |
2008-Apr-16 Wed
| 5.85
| 5.88
| 5.84
| 5.87
|
|
| ###
| ###
| ### |
2008-Apr-15 Tue
| 5.87
| 5.87
| 5.84
| 5.87
| 212,257
| ###
| 65.5
| 65.5
| ### |
2008-Apr-14 Mon
| 5.88
| 5.88
| 5.8
| 5.86
|
|
| 37.8
| 37.8
| 0.4 |
2008-Apr-11 Fri
| 5.85
| 5.88
| 5.75
| 5.88
| 565,428
| ###
| 73.3
| 73.3
| 0.4 |
2008-Apr-10 Thu
| 5.85
| 5.87
| 5.79
| 5.82
|
|
| ###
| ###
| 0.4 |
2008-Apr-09 Wed
| 5.85
| 5.87
| 5.8
| 5.86
|
|
| ###
| ###
| 0.4 |
2008-Apr-08 Tue
| 5.87
| 5.89
| 5.86
| 5.87
| 164,776
| 968,059
| ###
| ###
| ### |
2008-Apr-07 Mon
| 5.71
| ###
| 5.71
| ###
| 129,824
| 370,647
| 85.5
| 85.5
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| 5.75
| 5.8
|
|
| 17.5
| 17.5
| 0.4 |
2008-Apr-03 Thu
| ###
| 6
| ###
| ###
| 438,222
| ###
| 68.0
| 68.0
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
| 464,083
| 0
| 36.3
| 36.3
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| 6
| ###
| 1,088,443
| 3,265,329
| 74.1
| 74.1
| 0.0 |
2008-Mar-31 Mon
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| 6
| 6
| 5.89
| 6
| 177,454
| ###
| ###
| ###
| 0.4 |
2008-Mar-27 Thu
| 5.71
| ###
| ###
| 6
|
|
| 88.9
| 88.9
| 0.4 |
2008-Mar-26 Wed
| 5.73
| 5.74
| 5.7
| 5.71
|
|
| 25.6
| 25.6
| 0.4 |
2008-Mar-25 Tue
| 5.7
| 5.75
| ###
| 5.73
| 394,585
| ###
| ###
| ###
| ### |
2008-Mar-20 Thu
| ###
| 5.8
| ###
| 5.7
|
|
| 75.6
| 75.6
| 0.4 |
2008-Mar-19 Wed
| 5.56
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| 5.49
| 5.55
| 5.46
| 5.52
| 1,729,187
| 9,519,174
| 74.5
| 74.5
| 0.4 |
2008-Mar-17 Mon
| 5.4
| 5.46
| 5.4
| 5.46
|
|
| 81.1
| 81.1
| ### |
2008-Mar-14 Fri
| 5.47
| 5.48
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
| 1,201,352
| 0
| 15.1
| 15.1
| 0.0 |
2008-Mar-12 Wed
| 4.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| 4.5
| ###
| 4.28
| 4.28
|
|
| 17.1
| 17.1
| 0.3 |
2008-Mar-10 Mon
| ###
| 4.74
| 4.4
| ###
| 342,356
| ###
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| 4.59
| 4.72
| 4.43
| 4.7
|
|
| 85.6
| 85.6
| 0.3 |
2008-Mar-06 Thu
| 4.53
| ###
| 4.53
| 4.59
| 92,473
| 209,451
| ###
| ###
| 0.3 |
2008-Mar-05 Wed
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2008-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2008-Mar-03 Mon
| ###
| 4.75
| ###
| 4.75
| 65,953
| ###
| ###
| ###
| ### |
2008-Feb-29 Fri
| 4.72
| 4.78
| ###
| 4.78
| 811,158
| ###
| ###
| ###
| ### |
2008-Feb-28 Thu
| 4.77
| 4.77
| ###
| 4.77
| 87,381
| ###
| 70.8
| 70.8
| ### |
2008-Feb-27 Wed
| 4.58
| 4.74
| 4.58
| ###
| 140,452
| ###
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| 4.7
| 4.7
| 4.56
| 4.56
| 173,057
| 801,253
| 16.6
| 16.6
| 0.3 |
2008-Feb-25 Mon
| 4.76
| 4.79
| 4.7
| 4.7
| 86,344
| ###
| ###
| ###
| 0.3 |
2008-Feb-22 Fri
| ###
| ###
| 4.71
| 4.76
| 383,383
| ###
| ###
| ###
| ### |
2008-Feb-21 Thu
| ###
| ###
| 4.74
| 4.81
|
|
| ###
| ###
| ### |
2008-Feb-20 Wed
| 5.24
| 5.25
| ###
| ###
| 406,071
| ###
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| ###
| 5.4
| ###
| 5.29
| 1,432,123
| ###
| 89.6
| 89.6
| 0.4 |
2008-Feb-18 Mon
| 4.89
| ###
| 4.88
| ###
| 341,673
| 833,682
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| 4.76
| 4.85
| 86,345
| ###
| ###
| ###
| ### |
2008-Feb-14 Thu
| 4.86
| ###
| 4.82
| ###
| 200,540
| ###
| 79.6
| 79.6
| 0.0 |
2008-Feb-13 Wed
| 4.76
| 4.86
| 4.76
| 4.76
|
|
| 74.0
| 74.0
| ### |
2008-Feb-12 Tue
| 4.75
| 4.85
| 4.75
| 4.76
| 202,388
| ###
| ###
| ###
| ### |
2008-Feb-11 Mon
| 4.8
| 4.84
| 4.78
| 4.84
| 96,540
| 464,357
| 84.2
| 84.2
| 0.3 |
2008-Feb-08 Fri
| 4.74
| 4.82
| 4.74
| 4.8
| 276,725
| 1,322,745
| 74.0
| 74.0
| 0.3 |
2008-Feb-07 Thu
| 4.81
| 4.86
| 4.73
| 4.73
|
|
| 27.8
| 27.8
| 0.3 |
2008-Feb-06 Wed
| 4.8
| 4.87
| ###
| 4.79
| 579,087
| 1,410,076
| 42.3
| 42.3
| 0.3 |
2008-Feb-05 Tue
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| 5.24
| ###
| ###
| 1,091,922
| ###
| 85.2
| 85.2
| 0.0 |
2008-Feb-01 Fri
| 4.84
| ###
| 4.83
| ###
| 807,589
| 1,950,327
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| 4.81
| 4.89
| 4.78
| 4.89
| 1,319,021
| ###
| ###
| ###
| ### |
2008-Jan-30 Wed
| 4.88
| ###
| 4.8
| 4.81
| 426,289
| ###
| 40.7
| 40.7
| ### |
2008-Jan-29 Tue
| ###
| ###
| 4.7
| 4.75
| 434,889
| 1,021,989
| 15.9
| 15.9
| ### |
2008-Jan-25 Fri
| 5
| ###
| ###
| ###
|
|
| 50.2
| 50.2
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| 3.75
| ###
| 3.75
| ###
| 1,506,354
| ###
| 80.2
| 80.2
| 0.0 |
2008-Jan-22 Tue
| 4
| 4.2
| ###
| 3.85
| 1,361,571
| ###
| ###
| ###
| 0.3 |
2008-Jan-21 Mon
| ###
| ###
| ###
| 4.46
|
|
| 30.0
| 30.0
| 0.3 |
2008-Jan-18 Fri
| 4.75
| 4.75
| ###
| ###
| 916,275
| 2,176,153
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| 4.8
| 4.84
| 4.77
| 4.83
| 1,066,820
| 5,126,070
| 72.5
| 72.5
| 0.3 |
2008-Jan-16 Wed
| 4.75
| ###
| 4.75
| 4.8
| 3,379,648
| ###
| 82.7
| 82.7
| 0.3 |
2008-Jan-15 Tue
| 4.81
| ###
| 4.81
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2008-Jan-14 Mon
| ###
| 5
| 4.85
| 4.89
| 660,050
| 3,250,746
| ###
| ###
| ### |
2008-Jan-11 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2008-Jan-10 Thu
| 5
| ###
| ###
| ###
| 1,032,579
| 0
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| 4.85
| ###
| 4.82
| ###
| 5,859,452
| 14,121,279
| 86.9
| 86.9
| 0.0 |
2008-Jan-08 Tue
| 4.84
| ###
| 4.81
| 4.89
| 985,776
| ###
| ###
| ###
| ### |
2008-Jan-07 Mon
| ###
| 5
| 4.8
| 4.85
|
|
| 18.0
| 18.0
| ### |
2008-Jan-04 Fri
| 4.75
| 5
| ###
| ###
| 1,710,941
| 4,277,352
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| 4.7
| 4.75
| ###
| 4.71
| 422,972
| 1,004,558
| 70.2
| 70.2
| ### |
2008-Jan-02 Wed
| 4.79
| 4.8
| 4.7
| 4.75
| 206,052
| 978,747
| 24.0
| 24.0
| ### |
2007-Dec-31 Mon
| 4.8
| 4.8
| 4.74
| 4.8
| 146,843
| 700,441
| ###
| ###
| 0.3 |
2007-Dec-28 Fri
| 4.81
| ###
| 4.75
| 4.84
|
|
| 69.4
| 69.4
| 0.3 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
| 211,756
| 0
| 96.2
| 96.2
| 0.0 |
2007-Dec-24 Mon
| 4.79
| 4.81
| ###
| 4.7
| 59,922
| ###
| ###
| ###
| 0.3 |
2007-Dec-21 Fri
| ###
| 4.73
| 4.51
| 4.73
|
|
| ###
| ###
| 0.3 |
2007-Dec-20 Thu
| 4.53
| 4.7
| 4.53
| 4.56
| 1,376,670
| ###
| 75.7
| 75.7
| 0.3 |
2007-Dec-19 Wed
| ###
| 4.74
| 4.44
| 4.74
|
|
| 79.1
| 79.1
| 0.3 |
2007-Dec-18 Tue
| 4.85
| 4.85
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| 4.81
| 4.86
|
|
| 53.9
| 53.9
| 0.3 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
| 418,985
| 0
| 39.9
| 39.9
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 1,703,186
| 0
| 39.3
| 39.3
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
| 3,255,553
| 0
| 74.7
| 74.7
| 0.0 |
2007-Dec-11 Tue
| 5.2
| 5.22
| 5
| ###
| 3,939,454
| ###
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| ###
| 5.44
| ###
| 5.2
| 8,660,026
| 23,555,270
| ###
| ###
| ### |
2007-Dec-07 Fri
| ###
| ###
| 4.78
| 4.85
| 1,821,086
| ###
| 18.3
| 18.3
| ### |
2007-Dec-06 Thu
| 4.46
| ###
| 4.4
| 4.75
| 3,548,021
| 7,805,646
| 95.1
| 95.1
| ### |
2007-Dec-05 Wed
| ###
| 4.22
| 4
| 4.22
| 2,557,552
| ###
| 93.6
| 93.6
| ### |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
| 855,944
| 0
| 22.4
| 22.4
| 0.0 |
2007-Dec-03 Mon
| ###
| 4.26
| ###
| ###
| 1,266,946
| ###
| 24.6
| 24.6
| 0.0 |
2007-Nov-30 Fri
| 4
| ###
| 3.53
| ###
| 3,427,373
| ###
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
| 1,605,649
| 0
| 26.4
| 26.4
| 0.0 |
2007-Nov-28 Wed
| 4.2
| 4.28
| ###
| ###
| 821,040
| 1,757,025
| 31.1
| 31.1
| 0.0 |
2007-Nov-27 Tue
| ###
| 4.21
| ###
| 4.2
| 1,154,659
| 2,430,557
| 68.5
| 68.5
| ### |
2007-Nov-26 Mon
| 4.22
| 4.4
| 4.2
| 4.29
|
|
| ###
| ###
| ### |
2007-Nov-23 Fri
| 4.23
| ###
| ###
| ###
| 1,863,453
| 0
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| 4.5
| 4.51
| 4.2
| 4.25
| 1,059,871
| ###
| 7.3
| 7.3
| ### |
2007-Nov-21 Wed
| 4.82
| 4.88
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| 4.79
| 4.83
| 4.72
| 4.83
| 2,687,275
| ###
| 75.9
| 75.9
| 0.3 |
2007-Nov-19 Mon
| 4.89
| ###
| 4.8
| 4.87
| 1,932,446
| 4,637,870
| 32.3
| 32.3
| 0.3 |
2007-Nov-16 Fri
| 4.8
| 4.88
| 4.8
| 4.88
| 1,000,326
| 4,841,577
| 80.8
| 80.8
| 0.3 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
| 1,335,283
| 0
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| 4.85
| ###
| ###
| ###
| 1,025,287
| 0
| 8.3
| 8.3
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| 4.74
| 4.8
| 1,993,346
| ###
| 8.9
| 8.9
| 0.3 |
2007-Nov-12 Mon
| 4.83
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| 4.81
| 4.83
|
|
| 13.3
| 13.3
| 0.3 |
2007-Nov-08 Thu
| ###
| ###
| 4.8
| 4.86
|
|
| ###
| ###
| 0.3 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
| 312,122
| 0
| 70.3
| 70.3
| 0.0 |
2007-Nov-06 Tue
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| 5
| 628,884
| 0
| ###
| ###
| 0.4 |
2007-Nov-02 Fri
| 5.2
| 5.25
| ###
| ###
| 518,550
| ###
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| 5.23
| ###
| 5.23
| 5.28
|
|
| 66.6
| 66.6
| 0.4 |
2007-Oct-31 Wed
| ###
| 5.22
| ###
| ###
| 1,543,982
| ###
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| 5.2
| ###
| ###
| 447,287
| 1,162,946
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| 5
| ###
| 5
| ###
| 1,002,985
| ###
| 86.8
| 86.8
| 0.0 |
2007-Oct-26 Fri
| 4.88
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| 4.81
| ###
| 882,278
| 2,121,878
| 80.9
| 80.9
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2007-Oct-23 Tue
| 5
| ###
| ###
| ###
| 511,547
| 0
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| 4.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
| 372,679
| 0
| 31.3
| 31.3
| 0.0 |
2007-Oct-18 Thu
| 4.85
| ###
| 4.85
| ###
| 1,228,050
| 2,978,021
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| 4.84
| 4.84
| 1,100,875
| ###
| ###
| ###
| 0.3 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
| 1,827,672
| 0
| 17.6
| 17.6
| 0.0 |
2007-Oct-15 Mon
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| 4.79
| ###
| 1,750,445
| ###
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| 4.56
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| 4.42
| ###
| ###
| 4.48
|
|
| ###
| ###
| ### |
2007-Oct-09 Tue
| 3.28
| 3.54
| 3.25
| 3.51
| 2,220,156
| 7,537,429
| 95.6
| 95.6
| ### |
2007-Oct-08 Mon
| 3.4
| 3.45
| ###
| 3.21
|
|
| 4.4
| 4.4
| ### |
2007-Oct-05 Fri
| 3.25
| ###
| 3.23
| ###
| 1,146,926
| 1,852,285
| 84.7
| 84.7
| 0.0 |
2007-Oct-04 Thu
| 3.2
| ###
| ###
| 3.21
|
|
| ###
| ###
| ### |
2007-Oct-03 Wed
| ###
| 3.2
| 3
| ###
| 994,944
| 3,084,326
| 34.9
| 34.9
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| 3.4
| 3.28
| ###
| 779,676
| ###
| 16.6
| 16.6
| 0.0 |
2007-Sep-28 Fri
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| 3.29
| 3.4
| 3.24
| 3.29
|
|
| ###
| ###
| ### |
2007-Sep-25 Tue
| ###
| ###
| ###
| 3.26
| 1,193,282
| 0
| 92.1
| 92.1
| 0.2 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
| 650,042
| 0
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
| 1,182,222
| 0
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2007-Sep-19 Wed
| ###
| ###
| 3
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| 2.84
| ###
| 1,626,142
| 2,309,121
| 33.6
| 33.6
| 0.0 |
2007-Sep-17 Mon
| 2.75
| ###
| 2.71
| ###
| 791,722
| 1,072,783
| 94.8
| 94.8
| 0.0 |
2007-Sep-14 Fri
| 2.5
| 2.79
| 2.46
| 2.79
|
|
| 98.2
| 98.2
| ### |
2007-Sep-13 Thu
| 2.45
| 2.55
| 2.42
| 2.44
| 491,024
| ###
| 35.8
| 35.8
| 0.2 |
2007-Sep-12 Wed
| 2.55
| 2.55
| 2.43
| 2.46
|
|
| ###
| ###
| 0.2 |
2007-Sep-11 Tue
| 2.51
| 2.56
| 2.46
| 2.49
| 272,142
| 683,076
| ###
| ###
| 0.2 |
2007-Sep-10 Mon
| 2.55
| 2.59
| 2.42
| 2.55
|
|
| ###
| ###
| 0.2 |
2007-Sep-07 Fri
| 2.8
| 2.8
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2007-Sep-06 Thu
| 2.72
| 2.77
| ###
| 2.75
| 312,271
| ###
| 76.4
| 76.4
| ### |
2007-Sep-05 Wed
| 2.73
| 2.76
| 2.7
| 2.76
| 690,729
| ###
| ###
| ###
| 0.2 |
2007-Sep-04 Tue
| ###
| 2.75
| ###
| 2.7
|
|
| 88.0
| 88.0
| 0.2 |
2007-Sep-03 Mon
| 2.54
| 2.58
| 2.5
| 2.58
| 392,771
| ###
| ###
| ###
| 0.2 |
2007-Aug-31 Fri
| 2.43
| 2.48
| 2.43
| 2.45
| 270,985
| ###
| 60.8
| 60.8
| 0.2 |
2007-Aug-30 Thu
| 2.5
| ###
| 2.45
| 2.52
|
|
| ###
| ###
| ### |
2007-Aug-29 Wed
| ###
| 2.43
| 2.27
| ###
| 704,323
| 1,655,159
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| 2.57
| ###
| 509,881
| ###
| 19.9
| 19.9
| 0.0 |
2007-Aug-27 Mon
| ###
| 2.7
| 2.53
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2007-Aug-24 Fri
| 2.47
| 2.5
| 2.4
| 2.48
|
|
| ###
| ###
| 0.2 |
2007-Aug-23 Thu
| 2.4
| ###
| 2.4
| 2.43
| 1,312,152
| 1,574,582
| ###
| ###
| ### |
2007-Aug-22 Wed
| ###
| ###
| ###
| 2.25
|
|
| ###
| ###
| ### |
2007-Aug-21 Tue
| ###
| 2.21
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| 2
| 1,139,041
| 0
| 85.1
| 85.1
| 0.1 |
2007-Aug-17 Fri
| ###
| 2
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2007-Aug-16 Thu
| 2.21
| 2.25
| ###
| ###
| 2,121,483
| ###
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| 2.4
| 2.4
| 2.26
| ###
| 677,755
| ###
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 2.52
| 2.57
| 2.4
| 2.5
| 282,043
| 700,876
| 46.2
| 46.2
| 0.2 |
2007-Aug-13 Mon
| 2.48
| 2.54
| 2.48
| 2.5
|
|
| 76.3
| 76.3
| 0.2 |
2007-Aug-10 Fri
| ###
| ###
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2007-Aug-09 Thu
| 2.72
| 2.85
| ###
| 2.85
|
|
| ###
| ###
| ### |
2007-Aug-08 Wed
| 2.51
| 2.72
| 2.51
| 2.7
|
|
| 94.8
| 94.8
| 0.2 |
2007-Aug-07 Tue
| 2.4
| 2.5
| ###
| 2.45
|
|
| 81.7
| 81.7
| 0.2 |
2007-Aug-06 Mon
| ###
| ###
| 2.2
| 2.26
|
|
| 31.8
| 31.8
| ### |
2007-Aug-03 Fri
| 2.71
| 2.75
| 2.46
| 2.5
| 906,322
| ###
| 2.8
| 2.8
| 0.2 |
2007-Aug-02 Thu
| 2.76
| ###
| 2.55
| ###
| 1,468,084
| ###
| 11.5
| 11.5
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
| 2,639,872
| 0
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2007-Jul-27 Fri
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| 3.42
| 937,957
| 0
| ###
| ###
| 0.2 |
2007-Jul-25 Wed
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| 3.82
| 3.88
| ###
| 3.73
| 1,422,088
| 2,758,850
| 15.9
| 15.9
| ### |
2007-Jul-23 Mon
| 3.7
| 3.87
| ###
| 3.82
| 1,469,686
| 2,843,842
| ###
| ###
| 0.3 |
2007-Jul-20 Fri
| 3.29
| 3.75
| ###
| 3.75
| 1,322,445
| 2,479,584
| 99.2
| 99.2
| 0.3 |
2007-Jul-19 Thu
| ###
| 3.44
| ###
| ###
| 1,172,553
| ###
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| 3.42
| 3.42
| 993,920
| ###
| 2.6
| 2.6
| 0.2 |
2007-Jul-17 Tue
| 3.8
| 3.8
| ###
| ###
| 407,356
| 773,976
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| ###
| 3.85
| ###
| 3.75
|
|
| 85.5
| 85.5
| 0.3 |
2007-Jul-13 Fri
| 3.72
| 3.75
| 3.46
| ###
| 1,404,922
| 5,064,743
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| 3.54
| 3.72
| 3.54
| ###
| 1,898,056
| 6,889,943
| 86.2
| 86.2
| 0.0 |
2007-Jul-11 Wed
| 3.48
| 3.53
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
2007-Jul-10 Tue
| 3.28
| ###
| 3.28
| 3.59
|
|
| 97.8
| 97.8
| ### |
2007-Jul-09 Mon
| 3.21
| ###
| ###
| 3.24
|
|
| ###
| ###
| ### |
2007-Jul-06 Fri
| 3.28
| 3.28
| ###
| ###
| 873,920
| 1,433,228
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| 3
| 3.23
| 3
| 3.21
|
|
| ###
| ###
| ### |
2007-Jul-04 Wed
| ###
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| 3.7
| 3.7
| 0.0 |
2007-Jul-02 Mon
| 3.23
| 3.28
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| 3.21
| 1,180,420
| 0
| 7.6
| 7.6
| ### |
2007-Jun-28 Thu
| 3.45
| ###
| ###
| ###
| 562,442
| 0
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| 3.41
| 3.57
| ###
| ###
| 2,153,089
| ###
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| 3.42
| 2,071,781
| 0
| ###
| ###
| 0.2 |
2007-Jun-25 Mon
| ###
| ###
| 3.7
| 3.71
| 963,246
| ###
| ###
| ###
| ### |
2007-Jun-22 Fri
| ###
| ###
| 3.86
| ###
| 1,789,755
| 3,454,227
| 90.4
| 90.4
| 0.0 |
2007-Jun-21 Thu
| 3.5
| ###
| 3.48
| 3.82
|
|
| 96.8
| 96.8
| 0.3 |
2007-Jun-20 Wed
| 3.2
| ###
| 3.2
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2007-Jun-19 Tue
| ###
| 3.43
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2007-Jun-18 Mon
| 2.81
| 3.23
| 2.81
| ###
|
|
| 98.8
| 98.8
| 0.0 |
2007-Jun-15 Fri
| 2.8
| 2.82
| 2.77
| 2.8
| 899,375
| 2,513,753
| 66.0
| 66.0
| 0.2 |
2007-Jun-14 Thu
| 2.8
| 2.84
| 2.76
| 2.78
| 172,675
| 483,489
| 31.8
| 31.8
| 0.2 |
2007-Jun-13 Wed
| 2.82
| 2.86
| 2.78
| 2.79
| 337,758
| 952,477
| ###
| ###
| ### |
2007-Jun-12 Tue
| 2.8
| ###
| 2.8
| 2.86
| 1,030,081
| ###
| ###
| ###
| 0.2 |
2007-Jun-08 Fri
| ###
| 2.84
| ###
| 2.81
| 638,444
| ###
| 94.5
| 94.5
| ### |
2007-Jun-07 Thu
| 2.73
| 2.84
| 2.7
| 2.78
|
|
| 78.4
| 78.4
| 0.2 |
2007-Jun-06 Wed
| ###
| 2.82
| ###
| 2.77
|
|
| 90.3
| 90.3
| 0.2 |
2007-Jun-05 Tue
| 2.45
| ###
| 2.42
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 2.58
| 2.58
| 2.42
| 2.45
|
|
| 6.6
| 6.6
| 0.2 |
2007-Jun-01 Fri
| ###
| 2.47
| ###
| 2.46
|
|
| 94.5
| 94.5
| 0.2 |
2007-May-31 Thu
| ###
| ###
| 2.29
| ###
| 160,752
| ###
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| 2.25
| 2.25
| 109,853
| 123,584
| 16.9
| 16.9
| ### |
2007-May-29 Tue
| 2.25
| 2.42
| 2.25
| ###
| 248,273
| ###
| 88.7
| 88.7
| 0.0 |
2007-May-28 Mon
| ###
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| 2.2
| 2.25
| ###
| 2.25
|
|
| 83.8
| 83.8
| ### |
2007-May-24 Thu
| ###
| ###
| 2.2
| 2.21
|
|
| 8.3
| 8.3
| 0.2 |
2007-May-23 Wed
| ###
| ###
| 2.27
| ###
| 206,525
| ###
| ###
| ###
| 0.0 |
2007-May-22 Tue
| 2.4
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-21 Mon
| 2.41
| 2.45
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2007-May-18 Fri
| 2.53
| 2.54
| 2.28
| ###
| 557,352
| ###
| ###
| ###
| 0.0 |
2007-May-17 Thu
| 2.47
| ###
| ###
| 2.52
| 1,847,085
| 0
| ###
| ###
| ### |
2007-May-16 Wed
| ###
| 2.42
| ###
| 2.42
| 2,697,070
| 3,263,454
| ###
| ###
| 0.2 |
2007-May-15 Tue
| 2
| 2
| ###
| 2
| 1,094,286
| 1,094,286
| 70.4
| 70.4
| 0.1 |
2007-May-14 Mon
| 2
| ###
| ###
| 2
| 467,940
| 0
| 68.2
| 68.2
| 0.1 |
2007-May-11 Fri
| 2
| ###
| ###
| ###
| 825,228
| 0
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| ###
| ###
| ###
| 300,253
| 0
| 6.9
| 6.9
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
| 1,154,825
| 0
| ###
| ###
| 0.0 |
2007-May-07 Mon
| ###
| ###
| 1.79
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-02 Wed
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| 2
| 331,149
| 0
| 30.5
| 30.5
| 0.1 |
2007-Apr-30 Mon
| ###
| ###
| ###
| 2
| 1,011,989
| 0
| ###
| ###
| 0.1 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| 1.79
| ###
| 1.77
| 1.885
|
|
| 94.4
| 94.4
| 0.1 |
2007-Apr-24 Tue
| 1.79
| 1.8
| 1.76
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2007-Apr-23 Mon
| 1.74
| 1.84
| 1.74
| 1.83
| 1,248,475
| 2,234,770
| ###
| ###
| ### |
2007-Apr-20 Fri
| ###
| 1.76
| ###
| ###
| 435,649
| 383,371
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| 1.74
| 1.74
| 1.55
| 1.59
| 1,160,285
| ###
| ###
| ###
| ### |
2007-Apr-18 Wed
| ###
| 1.82
| 1.7
| 1.745
| 574,420
| 1,010,979
| 10.1
| 10.1
| 0.1 |
2007-Apr-17 Tue
| 1.85
| 1.885
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2007-Apr-16 Mon
| 2
| 2
| 1.855
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| 2
| 2
| 585,440
| 585,440
| ###
| ###
| 0.1 |
2007-Apr-11 Wed
| 2
| ###
| ###
| ###
| 1,148,120
| 0
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
| 817,946
| 0
| 4.7
| 4.7
| 0.0 |
2007-Apr-05 Thu
| ###
| 2.2
| ###
| ###
| 247,988
| 272,786
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| 1.955
| 2
| 3,359,257
| 3,283,673
| 70.9
| 70.9
| 0.1 |
2007-Apr-02 Mon
| 1.84
| ###
| 1.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| 1.7
| 1.85
| 1.7
| 1.84
|
|
| 96.0
| 96.0
| ### |
2007-Mar-29 Thu
| 1.71
| 1.75
| 1.59
| 1.75
| 517,774
| 864,682
| ###
| ###
| 0.1 |
2007-Mar-28 Wed
| 1.575
| ###
| 1.575
| 1.71
|
|
| 97.3
| 97.3
| 0.1 |
2007-Mar-27 Tue
| ###
| ###
| 1.57
| 1.575
|
|
| ###
| ###
| 0.1 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 212,146
| 0
| 66.6
| 66.6
| 0.0 |
2007-Mar-23 Fri
| 1.58
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| 1.58
| ###
| 1.49
| 1.58
| 1,058,358
| 788,476
| ###
| ###
| 0.1 |
2007-Mar-21 Wed
| 1.57
| ###
| 1.52
| ###
| 1,700,021
| ###
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 1.455
| 1.51
| 1.42
| 1.5
|
|
| ###
| ###
| 0.1 |
2007-Mar-19 Mon
| ###
| ###
| ###
| 1.42
|
|
| ###
| ###
| ### |
2007-Mar-16 Fri
| ###
| 1.28
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2007-Mar-15 Thu
| ###
| 1.2
| ###
| 1.185
| 132,927
| 79,756
| ###
| ###
| 0.1 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2007-Mar-12 Mon
| 1.22
| 1.22
| ###
| 1.21
|
|
| 24.0
| 24.0
| ### |
2007-Mar-09 Fri
| 1.145
| 1.23
| ###
| 1.22
|
|
| 95.3
| 95.3
| 0.1 |
2007-Mar-08 Thu
| ###
| ###
| ###
| 1.125
| 103,559
| 0
| ###
| ###
| ### |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
| 175,981
| 0
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| 1.075
| 1.085
| ###
| 1.085
|
|
| 56.8
| 56.8
| 0.1 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
| 379,327
| 0
| 18.7
| 18.7
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
| 105,073
| 0
| 76.7
| 76.7
| 0.0 |
2007-Mar-01 Thu
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| 1.155
| 1,123,220
| 0
| 88.9
| 88.9
| 0.1 |
2007-Feb-27 Tue
| 1.24
| ###
| 1.24
| 1.285
| 331,548
| 205,559
| ###
| ###
| ### |
2007-Feb-26 Mon
| 1.24
| 1.25
| 1.22
| 1.23
|
|
| ###
| ###
| 0.1 |
2007-Feb-23 Fri
| ###
| 1.24
| ###
| 1.24
| 1,256,828
| ###
| ###
| ###
| 0.1 |
2007-Feb-22 Thu
| 1.2
| 1.24
| 1.2
| 1.2
| 604,429
| ###
| 66.1
| 66.1
| 0.1 |
2007-Feb-21 Wed
| 1.22
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| 1.2
| 1.23
| ###
| 1.21
| 544,147
| 334,650
| 76.9
| 76.9
| ### |
2007-Feb-19 Mon
| 1.175
| 1.2
| ###
| 1.2
|
|
| 84.1
| 84.1
| 0.1 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
| 621,959
| 0
| 91.4
| 91.4
| 0.0 |
2007-Feb-15 Thu
| 1.085
| ###
| ###
| ###
| 841,148
| 0
| 79.3
| 79.3
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| 1.055
| 757,871
| 0
| ###
| ###
| 0.1 |
2007-Feb-13 Tue
| ###
| ###
| 1
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2007-Feb-12 Mon
| ###
| 1.045
| ###
| ###
| 120,957
| ###
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
| 555,845
| 0
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| 1
| ###
| 536,023
| ###
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| 1.125
| ###
| ###
| ###
| 969,143
| 0
| 26.3
| 26.3
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| 1.155
| 477,280
| 0
| 39.0
| 39.0
| 0.1 |
2007-Feb-02 Fri
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| 1.155
| 1.27
| ###
| ###
| 2,100,579
| ###
| 88.9
| 88.9
| 0.0 |
2007-Jan-31 Wed
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
| 312,127
| 0
| 65.1
| 65.1
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 566,243
| 0
| 22.9
| 22.9
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2007-Jan-23 Tue
| ###
| 0.985
| ###
| ###
| 239,956
| 118,178
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 1
| 1
| ###
| 0.985
|
|
| 21.8
| 21.8
| ### |
2007-Jan-19 Fri
| ###
| ###
| ###
| 1
| 339,421
| 0
| ###
| ###
| ### |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| 0.985
| ###
| ###
| 0.985
| 195,225
| 0
| 61.9
| 61.9
| ### |
2007-Jan-15 Mon
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
| 36,922
| 0
| 65.7
| 65.7
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| 0.925
|
|
| ###
| ###
| ### |
2007-Jan-09 Tue
| ###
| ###
| 0.945
| 0.945
|
|
| ###
| ###
| 0.1 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
| 187,079
| 0
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
| 281,023
| 0
| 17.2
| 17.2
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
| 966,248
| 0
| 28.2
| 28.2
| 0.0 |
2007-Jan-03 Wed
| ###
| 1.045
| 1
| ###
| 190,883
| 195,177
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2006-Dec-21 Thu
| 1
| 1
| ###
| ###
| 372,048
| 186,024
| 29.3
| 29.3
| 0.0 |
2006-Dec-20 Wed
| ###
| 1
| ###
| ###
| 286,584
| ###
| 89.3
| 89.3
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| 1
| 1.045
|
|
| ###
| ###
| 0.1 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 0.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| 0.8
| 0.88
| 0.8
| 0.86
| 1,080,884
| 907,942
| 97.9
| 97.9
| ### |
2006-Dec-11 Mon
| 0.81
| 0.81
| 0.79
| 0.8
| 55,950
| ###
| 24.5
| 24.5
| 0.1 |
2006-Dec-08 Fri
| ###
| ###
| 0.79
| ###
| 126,075
| ###
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| 0.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| 0.75
| 0.82
| 0.75
| 0.82
| 1,081,642
| 849,088
| 98.2
| 98.2
| 0.1 |
2006-Dec-05 Tue
| 0.78
| 0.78
| 0.725
| 0.745
| 62,120
| 46,745
| ###
| ###
| ### |
2006-Dec-04 Mon
| 0.79
| 0.79
| 0.775
| 0.775
| 98,384
| 76,985
| 18.6
| 18.6
| 0.1 |
2006-Dec-01 Fri
| 0.785
| ###
| 0.785
| 0.79
|
|
| ###
| ###
| ### |
2006-Nov-30 Thu
| 0.785
| 0.8
| 0.78
| 0.785
|
|
| ###
| ###
| ### |
2006-Nov-29 Wed
| 0.8
| 0.8
| 0.775
| 0.8
|
|
| 59.7
| 59.7
| 0.1 |
2006-Nov-28 Tue
| 0.81
| ###
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2006-Nov-27 Mon
| 0.78
| 0.82
| 0.78
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2006-Nov-24 Fri
| 0.77
| 0.775
| 0.77
| 0.775
|
|
| ###
| ###
| 0.1 |
2006-Nov-23 Thu
| 0.775
| 0.775
| 0.77
| 0.77
| 422,841
| 326,644
| 25.7
| 25.7
| 0.1 |
2006-Nov-22 Wed
| 0.77
| 0.775
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2006-Nov-21 Tue
| 0.77
| 0.775
| 0.77
| 0.77
| 311,048
| 240,284
| 64.5
| 64.5
| 0.1 |
2006-Nov-20 Mon
| 0.79
| 0.79
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2006-Nov-17 Fri
| 0.76
| 0.775
| 0.76
| 0.77
| 521,870
| ###
| 77.8
| 77.8
| 0.1 |
2006-Nov-16 Thu
| 0.76
| 0.76
| 0.74
| 0.76
| 438,778
| 329,083
| ###
| ###
| 0.1 |
2006-Nov-15 Wed
| 0.78
| 0.78
| 0.76
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2006-Nov-14 Tue
| 0.77
| 0.78
| 0.76
| 0.78
|
|
| 77.7
| 77.7
| 0.1 |
2006-Nov-13 Mon
| 0.77
| 0.78
| 0.76
| 0.78
|
|
| ###
| ###
| 0.1 |
2006-Nov-10 Fri
| 0.725
| 0.775
| 0.725
| 0.775
|
|
| 95.1
| 95.1
| 0.1 |
2006-Nov-09 Thu
| 0.74
| 0.74
| 0.71
| 0.72
| 821,982
| ###
| ###
| ###
| ### |
2006-Nov-08 Wed
| 0.75
| 0.75
| 0.73
| 0.74
| 1,113,348
| 823,877
| 25.1
| 25.1
| 0.1 |
2006-Nov-07 Tue
| 0.685
| 0.71
| ###
| 0.71
| 1,271,751
| 451,471
| ###
| ###
| ### |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
| 429,244
| 0
| 72.2
| 72.2
| 0.0 |
2006-Nov-02 Thu
| 0.645
| ###
| 0.645
| ###
| 446,949
| 144,141
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
| 303,754
| 0
| 71.9
| 71.9
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
| 182,082
| 0
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| 0.625
| ###
| 306,488
| 95,777
| 65.2
| 65.2
| 0.0 |
2006-Oct-25 Wed
| ###
| 0.645
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2006-Oct-24 Tue
| 0.645
| ###
| ###
| ###
| 228,720
| 0
| 32.9
| 32.9
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
| 373,157
| 0
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| 0.655
| 660,080
| 0
| ###
| ###
| ### |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
| 1,109,450
| 0
| 20.4
| 20.4
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 0.57
| ###
| 0.57
| ###
| 1,796,528
| ###
| 96.7
| 96.7
| 0.0 |
2006-Oct-16 Mon
| ###
| 0.57
| ###
| 0.57
|
|
| ###
| ###
| ### |
2006-Oct-13 Fri
| 0.57
| 0.57
| ###
| ###
| 93,540
| 26,658
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| 0.575
| ###
| 0.57
| 104,450
| 30,029
| ###
| ###
| ### |
2006-Oct-11 Wed
| 0.57
| 0.575
| 0.56
| ###
| 176,827
| 100,349
| 22.5
| 22.5
| 0.0 |
2006-Oct-10 Tue
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| 80.2
| 80.2
| ### |
2006-Oct-09 Mon
| 0.56
| 0.56
| 0.555
| 0.555
| 37,586
| 20,954
| 25.2
| 25.2
| ### |
2006-Oct-06 Fri
| ###
| 0.585
| 0.56
| 0.575
| 534,085
| ###
| ###
| ###
| ### |
2006-Oct-05 Thu
| 0.54
| 0.56
| 0.54
| 0.56
| 337,225
| 185,473
| ###
| ###
| ### |
2006-Oct-04 Wed
| 0.53
| ###
| 0.52
| ###
| 206,188
| ###
| 78.0
| 78.0
| 0.0 |
2006-Oct-03 Tue
| 0.53
| 0.54
| 0.52
| 0.54
| 267,386
| ###
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 63.4
| 63.4
| 0.0 |
2006-Sep-29 Fri
| 0.53
| 0.54
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| 0.52
| 0.52
| ###
| 0.52
| 918,845
| ###
| 63.6
| 63.6
| 0.0 |
2006-Sep-27 Wed
| 0.52
| 0.52
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 0.55
| 0.55
| ###
| 0.52
|
|
| 3.8
| 3.8
| 0.0 |
2006-Sep-25 Mon
| 0.53
| 0.55
| 0.53
| 0.55
|
|
| 91.8
| 91.8
| ### |
2006-Sep-22 Fri
| 0.545
| 0.545
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 0.53
| 0.55
| 0.52
| 0.55
|
|
| 92.9
| 92.9
| ### |
2006-Sep-20 Wed
| 0.53
| 0.55
| ###
| 0.55
|
|
| 92.8
| 92.8
| ### |
2006-Sep-19 Tue
| 0.55
| 0.55
| 0.545
| 0.545
|
|
| 26.8
| 26.8
| 0.0 |
2006-Sep-18 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 47,178
| 25,947
| 67.3
| 67.3
| ### |
2006-Sep-15 Fri
| 0.54
| 0.555
| 0.54
| 0.555
| 105,127
| 57,557
| ###
| ###
| ### |
2006-Sep-14 Thu
| 0.52
| 0.55
| 0.52
| 0.55
| 148,385
| 79,385
| 95.1
| 95.1
| ### |
2006-Sep-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-12 Tue
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 0.545
| 0.545
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 0.55
| 0.55
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| 0.555
| 0.555
| 0.54
| 0.55
| 105,681
| ###
| 22.3
| 22.3
| ### |
2006-Sep-06 Wed
| ###
| ###
| ###
| 0.555
| 139,856
| 0
| 18.0
| 18.0
| ### |
2006-Sep-05 Tue
| 0.575
| 0.575
| ###
| 0.57
| 128,374
| ###
| ###
| ###
| ### |
2006-Sep-04 Mon
| 0.575
| 0.575
| 0.57
| 0.57
|
|
| 24.2
| 24.2
| ### |
2006-Sep-01 Fri
| 0.575
| 0.575
| ###
| 0.575
|
|
| 69.1
| 69.1
| ### |
2006-Aug-31 Thu
| 0.59
| ###
| 0.575
| 0.575
|
|
| 11.1
| 11.1
| ### |
2006-Aug-30 Wed
| 0.59
| 0.59
| 0.575
| 0.585
| 252,377
| ###
| 24.4
| 24.4
| ### |
2006-Aug-29 Tue
| 0.58
| 0.585
| 0.58
| 0.58
| 519,472
| ###
| 66.5
| 66.5
| ### |
2006-Aug-28 Mon
| ###
| ###
| 0.57
| 0.58
| 510,242
| ###
| 13.6
| 13.6
| ### |
2006-Aug-25 Fri
| 0.555
| 0.585
| 0.555
| 0.585
| 913,278
| ###
| 93.5
| 93.5
| ### |
2006-Aug-24 Thu
| ###
| 0.55
| ###
| 0.55
|
|
| ###
| ###
| ### |
2006-Aug-23 Wed
| ###
| 0.54
| 0.53
| 0.54
|
|
| 74.7
| 74.7
| 0.0 |
2006-Aug-22 Tue
| 0.53
| 0.54
| 0.53
| 0.53
|
|
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| 0.54
| 0.55
| 0.53
| 0.53
| 525,173
| ###
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| 0.52
| ###
| 0.52
| ###
| 233,878
| ###
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| 0.525
| 0.53
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 0.525
| 0.53
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 0.52
| 0.525
| 0.52
| 0.52
|
|
| 77.8
| 77.8
| 0.0 |
2006-Aug-14 Mon
| 0.52
| 0.525
| 0.52
| 0.52
|
|
| 68.2
| 68.2
| 0.0 |
2006-Aug-11 Fri
| 0.52
| 0.52
| 0.51
| 0.52
| 219,759
| 113,175
| 69.8
| 69.8
| 0.0 |
2006-Aug-10 Thu
| 0.51
| 0.53
| 0.51
| 0.525
| 895,486
| 465,652
| 90.0
| 90.0
| 0.0 |
2006-Aug-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-08 Tue
| ###
| 0.51
| 0.5
| 0.51
|
|
| 71.7
| 71.7
| ### |
2006-Aug-07 Mon
| ###
| ###
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 0.5
| 0.51
| 0.5
| 0.51
| 168,050
| ###
| 85.7
| 85.7
| ### |
2006-Aug-03 Thu
| ###
| 0.51
| 0.5
| 0.5
|
|
| 23.7
| 23.7
| 0.0 |
2006-Aug-02 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| 0.52
| 0.48
| 0.52
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| 0.5
| 0.5
| 313,980
| ###
| 26.8
| 26.8
| 0.0 |
2006-Jul-27 Thu
| 0.5
| 0.5
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| 0.5
| 0.5
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2006-Jul-24 Mon
| ###
| 0.51
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2006-Jul-21 Fri
| ###
| 0.5
| ###
| 0.5
|
|
| 79.9
| 79.9
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2006-Jul-19 Wed
| 0.5
| 0.5
| ###
| ###
| 18,658
| ###
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| 0.52
| 0.52
| 0.51
| 0.51
| 6,650
| 3,424
| 20.5
| 20.5
| ### |
2006-Jul-17 Mon
| 0.52
| 0.52
| 0.51
| 0.52
|
|
| 73.6
| 73.6
| 0.0 |
2006-Jul-14 Fri
| 0.53
| 0.53
| 0.52
| 0.53
|
|
| 78.2
| 78.2
| 0.0 |
2006-Jul-13 Thu
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| 0.54
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| 0.53
| ###
| 190,175
| ###
| 72.4
| 72.4
| 0.0 |
2006-Jul-10 Mon
| 0.54
| 0.54
| 0.53
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 0.53
| ###
| 0.52
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| 0.54
| 0.52
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Jul-04 Tue
| 0.49
| 0.52
| 0.49
| 0.52
| 225,582
| ###
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| 0.49
| ###
| 0.49
| 0.49
|
|
| 66.1
| 66.1
| ### |
2006-Jun-30 Fri
| 0.47
| 0.5
| 0.455
| 0.5
| 473,457
| 226,075
| 90.2
| 90.2
| 0.0 |
2006-Jun-27 Tue
| ###
| 0.42
| ###
| 0.42
| 696,456
| 146,255
| 79.5
| 79.5
| ### |
2006-Jun-26 Mon
| 0.4
| 0.41
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| 82.6
| 82.6
| 0.0 |
2006-Jun-22 Thu
| 0.4
| 0.4
| ###
| 0.4
| 485,173
| ###
| 63.6
| 63.6
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 0.41
| 0.41
| ###
| 0.41
| 150,828
| ###
| ###
| ###
| ### |
2006-Jun-16 Fri
| 0.42
| 0.43
| 0.41
| 0.42
| 406,672
| ###
| ###
| ###
| ### |
2006-Jun-15 Thu
| ###
| 0.42
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2006-Jun-14 Wed
| 0.41
| 0.41
| ###
| ###
| 340,553
| ###
| 15.2
| 15.2
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| 0.41
|
|
| ###
| ###
| ### |
2006-Jun-09 Fri
| 0.44
| 0.44
| 0.42
| 0.43
|
|
| 18.5
| 18.5
| ### |
2006-Jun-08 Thu
| 0.445
| 0.445
| 0.42
| 0.42
| 362,757
| ###
| ###
| ###
| ### |
2006-Jun-07 Wed
| 0.46
| 0.46
| 0.445
| 0.445
| 33,921
| 15,349
| ###
| ###
| ### |
2006-Jun-06 Tue
| 0.46
| 0.47
| 0.46
| 0.46
|
|
| 76.0
| 76.0
| 0.0 |
2006-Jun-05 Mon
| ###
| 0.48
| ###
| 0.475
|
|
| ###
| ###
| ### |
2006-Jun-02 Fri
| 0.45
| 0.46
| 0.45
| 0.46
| 87,674
| ###
| 85.9
| 85.9
| 0.0 |
2006-Jun-01 Thu
| 0.45
| 0.46
| 0.44
| 0.46
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| 0.46
| 0.48
| ###
| 0.47
|
|
| ###
| ###
| ### |
2006-May-30 Tue
| 0.46
| 0.47
| 0.45
| 0.47
|
|
| ###
| ###
| ### |
2006-May-29 Mon
| 0.475
| 0.48
| 0.475
| 0.475
|
|
| 65.8
| 65.8
| ### |
2006-May-26 Fri
| 0.43
| 0.48
| 0.42
| 0.48
|
|
| 98.8
| 98.8
| 0.0 |
2006-May-25 Thu
| 0.445
| 0.445
| 0.41
| 0.41
|
|
| 2.4
| 2.4
| ### |
2006-May-24 Wed
| 0.445
| 0.45
| ###
| 0.445
|
|
| ###
| ###
| ### |
2006-May-23 Tue
| 0.45
| 0.45
| 0.42
| 0.44
|
|
| ###
| ###
| ### |
2006-May-22 Mon
| 0.485
| 0.49
| 0.45
| 0.455
|
|
| 19.2
| 19.2
| 0.0 |
2006-May-19 Fri
| 0.49
| 0.49
| 0.485
| 0.49
| 365,550
| ###
| ###
| ###
| ### |
2006-May-18 Thu
| ###
| ###
| 0.48
| 0.485
| 346,546
| 83,171
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| 0.525
| ###
| ###
| 192,284
| 50,474
| 79.9
| 79.9
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| 0.5
| 174,484
| 0
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 0.51
| 0.51
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 0.525
| 0.525
| 0.52
| 0.525
|
|
| 71.2
| 71.2
| 0.0 |
2006-May-11 Thu
| 0.525
| 0.53
| 0.52
| 0.52
|
|
| 27.2
| 27.2
| 0.0 |
2006-May-10 Wed
| 0.525
| 0.525
| 0.52
| 0.525
| 32,389
| 16,923
| 68.6
| 68.6
| 0.0 |
2006-May-09 Tue
| 0.52
| 0.53
| 0.52
| 0.52
|
|
| 65.6
| 65.6
| 0.0 |
2006-May-08 Mon
| 0.52
| 0.525
| ###
| 0.52
| 155,640
| 40,855
| 65.0
| 65.0
| 0.0 |
2006-May-05 Fri
| 0.51
| 0.525
| ###
| 0.525
| 217,873
| ###
| 83.3
| 83.3
| 0.0 |
2006-May-04 Thu
| 0.53
| 0.53
| 0.51
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2006-May-03 Wed
| 0.53
| 0.545
| 0.53
| 0.53
| 139,855
| 75,172
| 68.5
| 68.5
| 0.0 |
2006-May-02 Tue
| 0.53
| 0.555
| 0.525
| 0.53
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 0.56
| ###
| ###
| ###
| 608,020
| 0
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| 0.57
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Apr-27 Thu
| ###
| 0.57
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 0.57
| 0.58
| 0.56
| 0.575
|
|
| 69.7
| 69.7
| ### |
2006-Apr-24 Mon
| 0.57
| 0.57
| 0.56
| ###
| 325,185
| 183,729
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| 0.57
| 0.585
| ###
| 0.57
| 151,621
| 44,349
| ###
| ###
| ### |
2006-Apr-20 Thu
| 0.57
| 0.575
| ###
| 0.57
| 137,224
| 39,451
| ###
| ###
| ### |
2006-Apr-19 Wed
| ###
| ###
| 0.57
| 0.57
| 377,922
| ###
| ###
| ###
| ### |
2006-Apr-18 Tue
| ###
| ###
| 0.59
| ###
| 452,673
| ###
| 64.5
| 64.5
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| 0.58
| 0.585
| 0.575
| 0.585
|
|
| 73.4
| 73.4
| ### |
2006-Apr-10 Mon
| ###
| 0.58
| 0.56
| 0.58
| 380,575
| 216,927
| ###
| ###
| ### |
2006-Apr-07 Fri
| 0.575
| 0.575
| 0.545
| 0.56
|
|
| 12.0
| 12.0
| ### |
2006-Apr-06 Thu
| 0.59
| 0.59
| 0.575
| 0.58
| 745,485
| 434,245
| ###
| ###
| ### |
2006-Apr-05 Wed
| 0.58
| ###
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 0.575
| 0.58
| ###
| 0.575
| 861,552
| 249,850
| ###
| ###
| ### |
2006-Apr-03 Mon
| ###
| 0.56
| ###
| 0.555
|
|
| 90.6
| 90.6
| ### |
2006-Mar-31 Fri
| 0.545
| 0.55
| 0.5
| ###
| 1,007,851
| 529,121
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| 0.5
| 0.55
| 0.5
| 0.55
|
|
| ###
| ###
| ### |
2006-Mar-29 Wed
| 0.5
| 0.5
| ###
| 0.5
| 291,975
| ###
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| 80.1
| 80.1
| 0.0 |
2006-Mar-27 Mon
| 0.49
| 0.5
| 0.49
| 0.5
| 190,925
| ###
| 82.4
| 82.4
| 0.0 |
2006-Mar-24 Fri
| 0.49
| 0.49
| 0.49
| 0.49
| 67,781
| ###
| ###
| ###
| ### |
2006-Mar-23 Thu
| 0.485
| ###
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2006-Mar-22 Wed
| 0.48
| ###
| 0.48
| 0.485
| 144,748
| ###
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| 0.48
| 0.485
| 0.475
| 0.485
| 190,956
| 91,658
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| 0.48
| 0.485
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| 0.485
| 0.485
| 0.47
| 0.485
| 374,954
| 179,040
| 68.2
| 68.2
| 0.0 |
2006-Mar-16 Thu
| 0.48
| 0.485
| 0.48
| 0.485
|
|
| 79.8
| 79.8
| 0.0 |
2006-Mar-15 Wed
| 0.475
| 0.48
| 0.475
| 0.48
|
|
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| 0.48
| 0.485
| 0.475
| 0.485
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| 0.46
| 0.48
| 0.46
| 0.475
|
|
| 89.1
| 89.1
| ### |
2006-Mar-10 Fri
| 0.47
| 0.48
| 0.47
| 0.48
| 111,976
| 53,188
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| 0.48
| 0.48
| 0.46
| 0.47
| 204,522
| 96,125
| 14.3
| 14.3
| ### |
2006-Mar-08 Wed
| ###
| 0.485
| 0.45
| 0.48
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| 0.485
| 0.485
| 0.46
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2006-Mar-06 Mon
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| 66.9
| 66.9
| 0.0 |
2006-Mar-03 Fri
| 0.5
| 0.5
| 0.49
| 0.49
|
|
| 14.0
| 14.0
| ### |
2006-Mar-02 Thu
| 0.5
| 0.5
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 0.5
| ###
| ###
| ###
| 95,785
| 0
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 250,382
| ###
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 0.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| 0.49
| 0.5
| 0.49
| 0.5
| 129,482
| ###
| 81.6
| 81.6
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
| 37,086
| 0
| 82.7
| 82.7
| 0.0 |
2006-Feb-22 Wed
| 0.51
| 0.51
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| 0.5
| 0.5
| 0.485
| 0.5
| 279,472
| ###
| 63.7
| 63.7
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| 0.485
| 0.5
| 442,376
| 107,276
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| 0.52
| 0.52
| 0.49
| ###
| 247,452
| ###
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| 0.5
| 0.52
| 0.49
| 0.52
| 516,242
| ###
| 95.0
| 95.0
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| 0.5
| 321,980
| 0
| 29.6
| 29.6
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| 0.49
| 0.5
| 595,028
| 145,781
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 0.45
| 0.51
| 0.45
| 0.5
|
|
| 99.2
| 99.2
| 0.0 |
2006-Feb-10 Fri
| 0.475
| 0.475
| 0.44
| 0.455
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| 0.47
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2006-Feb-08 Wed
| 0.49
| 0.49
| 0.46
| 0.49
|
|
| ###
| ###
| ### |
2006-Feb-07 Tue
| ###
| 0.5
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2006-Feb-06 Mon
| 0.48
| ###
| 0.475
| ###
| 83,775
| ###
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 72.1
| 72.1
| 0.0 |
2006-Feb-02 Thu
| 0.48
| 0.48
| ###
| ###
| 293,883
| ###
| 11.9
| 11.9
| 0.0 |
2006-Feb-01 Wed
| 0.485
| 0.49
| 0.475
| 0.475
|
|
| 17.8
| 17.8
| ### |
2006-Jan-31 Tue
| ###
| ###
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2006-Jan-30 Mon
| ###
| 0.51
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Jan-27 Fri
| ###
| 0.51
| 0.49
| 0.51
| 251,570
| 125,785
| 87.4
| 87.4
| ### |
2006-Jan-25 Wed
| 0.5
| 0.52
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| 0.48
| 0.46
| 0.48
|
|
| 91.1
| 91.1
| 0.0 |
2006-Jan-23 Mon
| 0.47
| 0.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| 0.485
| 0.485
| 0.475
| 0.48
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| 0.46
| 0.485
| ###
| 0.485
| 516,257
| ###
| 93.9
| 93.9
| 0.0 |
2006-Jan-18 Wed
| 0.5
| 0.5
| 0.475
| 0.475
| 304,620
| ###
| ###
| ###
| ### |
2006-Jan-17 Tue
| 0.51
| 0.51
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2006-Jan-16 Mon
| 0.525
| 0.525
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2006-Jan-13 Fri
| 0.5
| 0.52
| 0.5
| 0.52
|
|
| 90.9
| 90.9
| 0.0 |
2006-Jan-12 Thu
| ###
| 0.52
| ###
| 0.5
|
|
| 10.8
| 10.8
| 0.0 |
2006-Jan-11 Wed
| 0.54
| 0.54
| 0.52
| 0.52
| 171,385
| ###
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 0.525
| 0.54
| 0.51
| 0.54
|
|
| 90.9
| 90.9
| 0.0 |
2006-Jan-09 Mon
| ###
| 0.53
| 0.51
| 0.53
| 71,580
| 37,221
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| 0.51
| ###
| 72,820
| ###
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 0.525
| 0.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| 0.525
| ###
| 0.52
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2006-Jan-03 Tue
| 0.525
| 0.525
| ###
| 0.525
| 78,620
| ###
| 64.3
| 64.3
| 0.0 |
2005-Dec-30 Fri
| 0.52
| 0.52
| 0.51
| 0.52
| 62,978
| ###
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| 0.525
| 0.525
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 0.52
| 0.525
| 0.51
| 0.525
| 107,082
| ###
| 72.6
| 72.6
| 0.0 |
2005-Dec-27 Tue
| ###
| 0.525
| ###
| ###
| 121,624
| 31,926
| 85.0
| 85.0
| 0.0 |
2005-Dec-23 Fri
| ###
| 0.525
| ###
| ###
| 121,624
| 31,926
| 85.0
| 85.0
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-21 Wed
| 0.52
| 0.52
| ###
| ###
| 119,884
| ###
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| 0.525
| 0.525
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| 0.53
| 0.54
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| 0.54
| 0.54
| 0.53
| 0.53
| 194,350
| 103,977
| 16.5
| 16.5
| 0.0 |
2005-Dec-15 Thu
| 0.55
| 0.55
| ###
| ###
| 165,650
| 45,553
| 11.9
| 11.9
| 0.0 |
2005-Dec-14 Wed
| 0.53
| 0.55
| 0.53
| 0.55
| 23,625
| 12,757
| ###
| ###
| ### |
2005-Dec-13 Tue
| 0.555
| 0.555
| 0.525
| 0.55
| 473,187
| 255,520
| 31.6
| 31.6
| ### |
2005-Dec-12 Mon
| ###
| ###
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2005-Dec-09 Fri
| 0.58
| 0.58
| ###
| ###
| 362,454
| ###
| 11.7
| 11.7
| 0.0 |
2005-Dec-08 Thu
| 0.58
| 0.58
| 0.57
| 0.58
| 146,250
| ###
| ###
| ###
| ### |
2005-Dec-07 Wed
| 0.56
| 0.575
| 0.555
| 0.575
| 355,474
| 200,842
| 86.7
| 86.7
| ### |
2005-Dec-06 Tue
| ###
| ###
| 0.555
| 0.56
| 393,454
| 109,183
| ###
| ###
| ### |
2005-Dec-05 Mon
| ###
| ###
| 0.55
| 0.555
| 85,958
| ###
| 19.3
| 19.3
| ### |
2005-Dec-02 Fri
| 0.54
| 0.575
| 0.54
| 0.575
|
|
| 97.0
| 97.0
| ### |
2005-Dec-01 Thu
| 0.57
| 0.57
| 0.54
| 0.54
|
|
| 5.2
| 5.2
| 0.0 |
2005-Nov-30 Wed
| 0.575
| 0.58
| 0.57
| 0.57
| 227,241
| ###
| 27.3
| 27.3
| ### |
2005-Nov-29 Tue
| 0.55
| 0.585
| 0.55
| 0.585
|
|
| ###
| ###
| ### |
2005-Nov-28 Mon
| 0.545
| 0.56
| 0.54
| 0.55
| 549,646
| ###
| ###
| ###
| ### |
2005-Nov-25 Fri
| 0.51
| 0.525
| 0.51
| 0.525
|
|
| 89.5
| 89.5
| 0.0 |
2005-Nov-24 Thu
| 0.5
| ###
| ###
| 0.51
|
|
| ###
| ###
| ### |
2005-Nov-23 Wed
| ###
| ###
| 0.49
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2005-Nov-22 Tue
| 0.52
| 0.52
| ###
| ###
| 116,288
| ###
| 11.1
| 11.1
| 0.0 |
2005-Nov-21 Mon
| 0.525
| 0.525
| 0.51
| 0.52
| 378,842
| 196,050
| 24.7
| 24.7
| 0.0 |
2005-Nov-18 Fri
| 0.48
| 0.5
| 0.48
| 0.5
| 157,027
| 76,943
| 93.6
| 93.6
| 0.0 |
2005-Nov-17 Thu
| 0.47
| 0.49
| ###
| 0.49
|
|
| 93.1
| 93.1
| ### |
2005-Nov-16 Wed
| 0.475
| 0.48
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2005-Nov-15 Tue
| 0.48
| ###
| 0.475
| 0.49
|
|
| 87.1
| 87.1
| ### |
2005-Nov-14 Mon
| ###
| ###
| 0.48
| 0.485
|
|
| 17.5
| 17.5
| 0.0 |
2005-Nov-11 Fri
| 0.5
| 0.5
| 0.49
| 0.49
|
|
| 17.4
| 17.4
| ### |
2005-Nov-10 Thu
| ###
| ###
| ###
| 0.5
| 214,188
| 0
| 25.0
| 25.0
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
| 156,250
| 0
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| ###
| 0.52
| 0.5
| ###
| 148,650
| ###
| 84.3
| 84.3
| 0.0 |
2005-Nov-07 Mon
| 0.51
| 0.51
| ###
| 0.51
|
|
| 73.5
| 73.5
| ### |
2005-Nov-04 Fri
| 0.54
| 0.54
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2005-Nov-03 Thu
| 0.54
| 0.54
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 0.53
| 0.54
| 0.53
| 0.53
|
|
| 74.2
| 74.2
| 0.0 |
2005-Nov-01 Tue
| ###
| 0.525
| 0.51
| 0.525
|
|
| 87.8
| 87.8
| 0.0 |
2005-Oct-31 Mon
| ###
| 0.53
| ###
| 0.51
| 157,722
| ###
| ###
| ###
| ### |
2005-Oct-28 Fri
| ###
| 0.5
| 0.48
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| 0.51
| 0.51
| ###
| 0.5
| 512,674
| ###
| 18.5
| 18.5
| 0.0 |
2005-Oct-26 Wed
| 0.54
| 0.54
| 0.51
| 0.51
| 371,052
| ###
| 3.8
| 3.8
| ### |
2005-Oct-25 Tue
| 0.54
| 0.54
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| 0.54
| 0.545
| 0.53
| 0.54
| 318,582
| ###
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| 0.53
| 0.54
| 0.5
| 0.54
| 696,182
| ###
| 84.7
| 84.7
| 0.0 |
2005-Oct-20 Thu
| 0.555
| 0.56
| 0.53
| 0.54
|
|
| 19.8
| 19.8
| 0.0 |
2005-Oct-19 Wed
| 0.585
| 0.585
| 0.53
| 0.54
|
|
| 3.1
| 3.1
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| 0.56
| 0.58
|
|
| ###
| ###
| ### |
2005-Oct-17 Mon
| 0.645
| 0.645
| ###
| ###
| 1,249,882
| 403,086
| 2.3
| 2.3
| 0.0 |
2005-Oct-14 Fri
| 0.625
| ###
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2005-Oct-12 Wed
| 0.56
| ###
| 0.56
| ###
| 2,060,986
| 577,076
| 98.7
| 98.7
| 0.0 |
2005-Oct-11 Tue
| 0.54
| 0.55
| 0.525
| 0.55
|
|
| 86.2
| 86.2
| ### |
2005-Oct-10 Mon
| 0.56
| 0.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 0.56
| 0.57
| 0.54
| 0.54
|
|
| 5.8
| 5.8
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| 0.525
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| 0.575
| 0.59
| 0.57
| 0.57
| 823,746
| 477,772
| ###
| ###
| ### |
2005-Oct-04 Tue
| 0.58
| 0.585
| 0.575
| 0.575
| 428,778
| ###
| 29.1
| 29.1
| ### |
2005-Oct-03 Mon
| 0.585
| ###
| 0.575
| 0.59
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| 0.58
| ###
| ###
| 0.575
| 3,857,674
| 0
| 27.4
| 27.4
| ### |
2005-Sep-29 Thu
| 0.56
| 0.575
| 0.545
| 0.575
| 800,882
| ###
| ###
| ###
| ### |
2005-Sep-28 Wed
| 0.55
| 0.59
| 0.55
| 0.56
| 1,831,925
| ###
| ###
| ###
| ### |
2005-Sep-27 Tue
| 0.52
| 0.55
| 0.52
| 0.55
|
|
| ###
| ###
| ### |
2005-Sep-26 Mon
| ###
| 0.52
| 0.51
| 0.52
| 501,552
| ###
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| 0.49
| 0.52
| 0.49
| 0.51
| 379,676
| ###
| ###
| ###
| ### |
2005-Sep-22 Thu
| 0.51
| 0.51
| 0.47
| 0.49
|
|
| ###
| ###
| ### |
2005-Sep-21 Wed
| 0.525
| 0.525
| ###
| 0.52
| 445,380
| ###
| 23.9
| 23.9
| 0.0 |
2005-Sep-20 Tue
| 0.51
| 0.525
| 0.51
| 0.525
|
|
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| 0.5
| ###
| ###
| ###
| 316,947
| 0
| 89.7
| 89.7
| 0.0 |
2005-Sep-16 Fri
| 0.52
| 0.53
| 0.5
| 0.51
| 827,571
| ###
| 16.1
| 16.1
| ### |
2005-Sep-15 Thu
| 0.49
| 0.52
| 0.48
| 0.52
|
|
| 95.3
| 95.3
| 0.0 |
2005-Sep-14 Wed
| 0.49
| 0.49
| 0.48
| 0.49
|
|
| 67.0
| 67.0
| ### |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2005-Sep-12 Mon
| 0.45
| 0.475
| 0.45
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2005-Sep-09 Fri
| ###
| 0.445
| ###
| 0.445
| 297,676
| ###
| ###
| ###
| ### |
2005-Sep-08 Thu
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2005-Sep-07 Wed
| ###
| 0.44
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2005-Sep-06 Tue
| ###
| 0.44
| 0.43
| ###
| 215,346
| 93,675
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| 0.445
| 0.445
| 0.43
| 0.44
| 572,379
| ###
| 26.2
| 26.2
| ### |
2005-Sep-02 Fri
| 0.42
| 0.445
| 0.42
| 0.445
| 993,757
| ###
| ###
| ###
| ### |
2005-Sep-01 Thu
| ###
| 0.42
| ###
| 0.42
| 271,528
| 57,020
| 92.3
| 92.3
| ### |
2005-Aug-31 Wed
| 0.4
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| 0.4
|
|
| 80.4
| 80.4
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| 0.4
| 153,126
| 0
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| ###
| 0.41
| ###
| 0.4
|
|
| 85.5
| 85.5
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| 0.4
| ###
| ###
| 486,676
| ###
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| 0.41
| 0.41
| 0.4
| 0.4
| 112,350
| ###
| 13.6
| 13.6
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| 0.4
| ###
| 119,722
| 23,944
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
| 124,842
| 0
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| 0.41
|
|
| 23.4
| 23.4
| ### |
2005-Aug-16 Tue
| ###
| 0.42
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
| 243,584
| 0
| 86.3
| 86.3
| 0.0 |
2005-Aug-12 Fri
| ###
| 0.4
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-Aug-11 Thu
| 0.4
| 0.4
| ###
| ###
| 326,950
| ###
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| 0.4
| ###
| 0.4
| 167,156
| ###
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
| 110,458
| 0
| 17.3
| 17.3
| 0.0 |
2005-Aug-04 Thu
| 0.4
| 0.4
| ###
| ###
| 279,176
| ###
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| 0.4
| 718,850
| 0
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| 0.41
| ###
| 0.4
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2005-Aug-01 Mon
| ###
| 0.42
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2005-Jul-29 Fri
| ###
| 0.42
| ###
| 0.42
|
|
| 91.0
| 91.0
| ### |
2005-Jul-28 Thu
| 0.42
| 0.42
| ###
| 0.41
|
|
| ###
| ###
| ### |
2005-Jul-27 Wed
| 0.425
| 0.425
| 0.41
| 0.41
|
|
| 10.4
| 10.4
| ### |
2005-Jul-26 Tue
| 0.445
| 0.445
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2005-Jul-25 Mon
| ###
| ###
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2005-Jul-22 Fri
| 0.425
| 0.46
| 0.425
| 0.46
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| ###
| 0.425
| ###
| 0.42
|
|
| 92.8
| 92.8
| ### |
2005-Jul-20 Wed
| 0.4
| 0.41
| 0.4
| ###
| 218,850
| ###
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| 0.4
| ###
| ###
| ###
| 239,450
| 0
| 19.7
| 19.7
| 0.0 |
2005-Jul-18 Mon
| 0.4
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| 0.4
| ###
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| 0.4
|
|
| 19.0
| 19.0
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| 0.385
| ###
| 413,529
| ###
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| 0.4
| 0.4
| ###
| 0.4
|
|
| 71.8
| 71.8
| 0.0 |
2005-Jul-11 Mon
| 0.4
| ###
| ###
| 0.4
| 306,385
| 0
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| 15.0
| 15.0
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2005-Jul-05 Tue
| 0.425
| 0.44
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2005-Jul-04 Mon
| ###
| 0.44
| 0.42
| 0.42
| 313,185
| ###
| ###
| ###
| ### |
2005-Jul-01 Fri
| 0.44
| 0.44
| 0.41
| ###
| 356,340
| 151,444
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| ###
| 0.445
| 0.425
| 0.44
| 836,982
| 364,087
| 68.1
| 68.1
| ### |
2005-Jun-29 Wed
| 0.42
| 0.43
| ###
| 0.43
|
|
| 87.8
| 87.8
| ### |
2005-Jun-28 Tue
| ###
| 0.42
| ###
| 0.41
|
|
| ###
| ###
| ### |
2005-Jun-27 Mon
| ###
| 0.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 0.44
| 0.44
| 0.41
| ###
| 3,056,224
| ###
| 6.0
| 6.0
| 0.0 |
2005-Jun-23 Thu
| 0.48
| 0.48
| 0.45
| 0.45
| 379,849
| 176,629
| 5.3
| 5.3
| 0.0 |
2005-Jun-22 Wed
| 0.485
| 0.485
| ###
| 0.48
| 832,729
| ###
| 28.2
| 28.2
| 0.0 |
2005-Jun-21 Tue
| 0.48
| 0.51
| ###
| 0.49
| 1,906,223
| 486,086
| ###
| ###
| ### |
2005-Jun-20 Mon
| 0.57
| 0.575
| 0.485
| 0.485
| 5,070,623
| ###
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| 0.525
| 0.57
| 0.51
| 0.55
|
|
| ###
| ###
| ### |
2005-Jun-16 Thu
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2005-Jun-15 Wed
| 0.44
| 0.44
| 0.43
| 0.44
| 611,978
| ###
| 69.2
| 69.2
| ### |
2005-Jun-14 Tue
| 0.455
| ###
| 0.425
| 0.43
| 1,640,455
| ###
| 6.5
| 6.5
| ### |
2005-Jun-10 Fri
| 0.475
| 0.485
| 0.45
| 0.45
| 3,881,570
| ###
| 4.2
| 4.2
| 0.0 |
2005-Jun-09 Thu
| ###
| 0.48
| 0.42
| 0.47
| 3,949,086
| 1,777,088
| ###
| ###
| ### |
2005-Jun-08 Wed
| 0.42
| 0.455
| 0.4
| 0.45
|
|
| 95.6
| 95.6
| 0.0 |
2005-Jun-07 Tue
| ###
| 0.41
| ###
| 0.4
|
|
| 93.8
| 93.8
| 0.0 |
2005-Jun-06 Mon
| 0.385
| 0.385
| 0.375
| 0.375
|
|
| 12.1
| 12.1
| ### |
2005-Jun-03 Fri
| ###
| ###
| ###
| 0.385
| 659,083
| 0
| 76.8
| 76.8
| 0.0 |
2005-Jun-02 Thu
| ###
| 0.385
| ###
| ###
| 380,846
| ###
| 88.7
| 88.7
| 0.0 |
2005-Jun-01 Wed
| 0.375
| 0.375
| ###
| 0.375
| 1,576,427
| 295,580
| 67.8
| 67.8
| ### |
2005-May-31 Tue
| 0.375
| 0.375
| ###
| 0.375
| 486,758
| ###
| ###
| ###
| ### |
2005-May-30 Mon
| ###
| ###
| 0.375
| ###
| 482,977
| 90,558
| 14.7
| 14.7
| 0.0 |
2005-May-27 Fri
| ###
| 0.4
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2005-May-26 Thu
| ###
| 0.385
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2005-May-23 Mon
| ###
| 0.345
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 2,789,557
| 0
| 2.9
| 2.9
| 0.0 |
2005-May-18 Wed
| ###
| ###
| 0.325
| ###
| 610,781
| 99,251
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-16 Mon
| 0.345
| 0.375
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2005-May-11 Wed
| 0.45
| 0.45
| 0.375
| 0.375
| 1,994,750
| ###
| ###
| ###
| ### |
2005-May-10 Tue
| 0.45
| 0.46
| 0.42
| 0.44
| 831,323
| 365,782
| 18.8
| 18.8
| ### |
2005-May-09 Mon
| ###
| 0.43
| ###
| 0.42
|
|
| 99.6
| 99.6
| ### |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| ###
| 0.4
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2005-May-04 Wed
| 0.4
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| 0.41
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| 0.44
| 0.44
| 0.41
| 0.41
| 1,850
| 786
| ###
| ###
| ### |
2005-Apr-29 Fri
| 0.455
| 0.455
| 0.45
| 0.45
| 53,428
| 24,176
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| 0.48
| 0.48
| 0.455
| 0.455
|
|
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| ###
| 0.48
| ###
| 0.48
| 79,054
| 18,972
| 92.5
| 92.5
| 0.0 |
2005-Apr-26 Tue
| 0.46
| 0.48
| 0.455
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| 0.52
| 0.52
| 0.46
| 0.475
|
|
| ###
| ###
| ### |
2005-Apr-21 Thu
| ###
| ###
| 0.48
| 0.48
|
|
| 0.1
| 0.1
| 0.0 |
2005-Apr-20 Wed
| 0.555
| 0.555
| ###
| 0.555
|
|
| 72.6
| 72.6
| ### |
2005-Apr-19 Tue
| 0.53
| 0.555
| 0.53
| 0.545
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 0.52
| 0.53
| 0.52
| 0.525
|
|
| 80.5
| 80.5
| 0.0 |
2005-Apr-15 Fri
| 0.54
| 0.54
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| 0.54
| 0.56
| 0.54
| 0.545
| 40,077
| 22,042
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| 0.56
| 0.58
| 0.56
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2005-Apr-12 Tue
| 0.555
| 0.58
| 0.54
| 0.58
|
|
| ###
| ###
| ### |
2005-Apr-11 Mon
| 0.57
| 0.575
| 0.55
| 0.56
|
|
| 22.9
| 22.9
| ### |
2005-Apr-08 Fri
| 0.55
| ###
| 0.55
| 0.57
| 152,570
| 41,956
| ###
| ###
| ### |
2005-Apr-07 Thu
| ###
| ###
| 0.555
| 0.555
| 232,550
| ###
| 1.4
| 1.4
| ### |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| 0.58
| 0.59
|
|
| 4.5
| 4.5
| 0.0 |
2005-Apr-04 Mon
| 0.7
| 0.71
| 0.59
| ###
| 740,870
| ###
| 1.7
| 1.7
| 0.0 |
2005-Apr-01 Fri
| 0.75
| 0.79
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2005-Mar-31 Thu
| 0.77
| 0.78
| 0.71
| 0.78
| 720,522
| 536,788
| 74.5
| 74.5
| 0.1 |
2005-Mar-30 Wed
| 0.89
| 0.89
| 0.79
| 0.8
|
|
| 3.1
| 3.1
| 0.1 |
2005-Mar-29 Tue
| 0.88
| ###
| 0.87
| ###
| 2,105,725
| ###
| 93.5
| 93.5
| 0.0 |
2005-Mar-24 Thu
| 0.87
| 0.87
| 0.82
| 0.85
|
|
| 18.2
| 18.2
| ### |
2005-Mar-23 Wed
| 0.77
| 0.87
| 0.76
| 0.85
| 1,223,729
| ###
| ###
| ###
| ### |
2005-Mar-22 Tue
| 0.78
| 0.78
| 0.74
| 0.77
| 876,984
| ###
| ###
| ###
| 0.1 |
2005-Mar-21 Mon
| 0.76
| 0.8
| ###
| 0.74
| 1,597,228
| ###
| 13.6
| 13.6
| 0.1 |
2005-Mar-18 Fri
| ###
| 0.85
| 0.5
| 0.77
| 3,064,921
| 2,068,821
| 99.8
| 99.8
| 0.1 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| 0.58
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2005-Mar-08 Tue
| 0.58
| ###
| 0.58
| ###
| 1,115,850
| ###
| 92.0
| 92.0
| 0.0 |
2005-Mar-07 Mon
| 0.54
| ###
| 0.54
| 0.58
| 556,422
| ###
| 97.5
| 97.5
| ### |
2005-Mar-04 Fri
| ###
| ###
| 0.52
| 0.55
| 490,347
| ###
| ###
| ###
| ### |
2005-Mar-03 Thu
| 0.59
| ###
| 0.59
| ###
| 1,126,271
| 332,249
| 93.4
| 93.4
| 0.0 |
2005-Mar-02 Wed
| 0.52
| 0.59
| 0.51
| 0.58
|
|
| ###
| ###
| ### |
2005-Mar-01 Tue
| ###
| 0.5
| ###
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| 0.43
| 0.455
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| 0.425
| ###
| ###
| ###
| 203,150
| 0
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| 0.44
| ###
| 0.43
| 664,040
| 146,088
| ###
| ###
| ### |
2005-Feb-23 Wed
| ###
| ###
| 0.4
| 0.41
| 404,627
| 80,925
| 83.8
| 83.8
| ### |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-21 Mon
| 0.385
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| 0.385
|
|
| 80.2
| 80.2
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 50,950
| 0
| 97.1
| 97.1
| 0.0 |
2005-Feb-14 Mon
| 0.375
| ###
| 0.375
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2005-Feb-10 Thu
| ###
| 0.4
| ###
| ###
| 53,320
| ###
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| 0.375
| ###
| 64,950
| 12,178
| 8.3
| 8.3
| 0.0 |
2005-Feb-08 Tue
| 0.4
| 0.4
| ###
| ###
| 44,250
| 8,850
| 26.0
| 26.0
| 0.0 |
2005-Feb-07 Mon
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
| 94,823
| 0
| 23.1
| 23.1
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
| 71,373
| 0
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2005-Jan-24 Mon
| 0.4
| 0.4
| ###
| 0.4
| 104,986
| ###
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| 0.41
| ###
| 0.4
| 0.41
| 261,052
| ###
| 67.7
| 67.7
| ### |
2005-Jan-20 Thu
| 0.4
| 0.41
| ###
| 0.41
|
|
| 90.5
| 90.5
| ### |
2005-Jan-19 Wed
| ###
| ###
| 0.4
| 0.41
| 254,985
| ###
| ###
| ###
| ### |
2005-Jan-18 Tue
| ###
| 0.47
| 0.4
| 0.4
| 550,585
| ###
| 0.5
| 0.5
| 0.0 |
2005-Jan-17 Mon
| ###
| 0.48
| ###
| 0.45
|
|
| 99.3
| 99.3
| 0.0 |
2005-Jan-14 Fri
| ###
| 0.41
| ###
| ###
| 218,251
| 44,741
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| 0.42
| ###
| 0.4
| 768,359
| 161,355
| 89.0
| 89.0
| 0.0 |
2005-Jan-12 Wed
| ###
| 0.41
| ###
| ###
| 688,920
| 141,228
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| 0.325
| 0.345
| 0.325
| 0.345
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 0.325
| 0.325
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2005-Jan-07 Fri
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2005-Jan-06 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 69.0
| 69.0
| ### |
2005-Jan-05 Wed
| 0.285
| ###
| 0.285
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2005-Jan-04 Tue
| 0.275
| 0.275
| 0.275
| 0.275
| 5,350
| 1,471
| ###
| ###
| ### |
2004-Dec-31 Fri
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| 86.1
| 86.1
| ### |
2004-Dec-30 Thu
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 67.9
| 67.9
| ### |
2004-Dec-29 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 72.7
| 72.7
| ### |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 115,750
| 0
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 0.275
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2004-Dec-20 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 72.0
| 72.0
| ### |
2004-Dec-17 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 65.2
| 65.2
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 0.27
| 0.29
| 0.27
| 0.29
| 34,725
| 9,723
| ###
| ###
| ### |
2004-Dec-14 Tue
| 0.27
| 0.27
| 0.26
| 0.26
| 247,140
| ###
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 76.7
| 76.7
| ### |
2004-Dec-10 Fri
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 8.1
| 8.1
| ### |
2004-Dec-09 Thu
| 0.29
| 0.29
| 0.29
| 0.29
| 6,450
| 1,870
| 74.1
| 74.1
| ### |
2004-Dec-08 Wed
| 0.29
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2004-Dec-07 Tue
| ###
| ###
| 0.26
| 0.27
| 182,870
| 23,773
| 2.6
| 2.6
| ### |
2004-Dec-06 Mon
| ###
| ###
| 0.29
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
| 30,548
| 0
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
| 41,677
| 0
| 77.6
| 77.6
| 0.0 |
2004-Nov-19 Fri
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2004-Nov-18 Thu
| ###
| 0.375
| ###
| ###
| 62,343
| 11,689
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
| 36,122
| 0
| 67.1
| 67.1
| 0.0 |
2004-Nov-12 Fri
| 0.355
| ###
| 0.345
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
| 45,859
| 0
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 12,275
| 0
| 20.6
| 20.6
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 31,922
| 0
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2004-Nov-04 Thu
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Nov-02 Tue
| 0.4
| 0.4
| ###
| ###
| 8,750
| 1,750
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| 0.355
| ###
| 55,280
| ###
| 11.3
| 11.3
| 0.0 |
2004-Oct-29 Fri
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| 66.1
| 66.1
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 12,728
| 0
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| 0.345
| 0.345
| ###
| ###
| 28,372
| ###
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
| 159,628
| 0
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 23,373
| 6,076
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| 0.25
| 0.26
| 0.24
| 0.25
| 93,179
| ###
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| 0.275
| 0.275
| 0.22
| 0.25
| 302,753
| ###
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| 7.7
| 7.7
| ### |
2004-Oct-12 Tue
| ###
| ###
| 0.28
| 0.29
|
|
| 1.5
| 1.5
| ### |
2004-Oct-11 Mon
| 0.355
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-07 Thu
| 0.345
| 0.345
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2004-Oct-06 Wed
| 0.345
| ###
| 0.345
| 0.345
|
|
| 69.2
| 69.2
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 10,689
| 0
| 12.4
| 12.4
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| 0.4
| ###
| 0.4
| 121,473
| ###
| 97.0
| 97.0
| 0.0 |
2004-Sep-21 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-20 Mon
| 0.4
| 0.43
| 0.4
| 0.4
| 72,127
| ###
| 72.4
| 72.4
| 0.0 |
2004-Sep-17 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 45,873
| 18,349
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| 0.42
| 0.42
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2004-Sep-15 Wed
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2004-Sep-14 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 3,082
| ###
| ###
| ###
| ### |
2004-Sep-13 Mon
| ###
| 0.41
| ###
| 0.41
| 1,070
| ###
| 98.2
| 98.2
| ### |
2004-Sep-10 Fri
| 0.41
| 0.42
| 0.4
| 0.4
| 88,472
| 36,273
| 10.9
| 10.9
| 0.0 |
2004-Sep-09 Thu
| 0.41
| 0.41
| 0.41
| 0.41
| 12,350
| ###
| ###
| ###
| ### |
2004-Sep-08 Wed
| ###
| 0.41
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| 0.41
| 0.4
| 0.41
|
|
| 82.5
| 82.5
| ### |
2004-Sep-06 Mon
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| ###
| 0.4
| ###
| 0.4
| 158,345
| ###
| 87.4
| 87.4
| 0.0 |
2004-Sep-02 Thu
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2004-Aug-31 Tue
| 0.44
| 0.44
| ###
| 0.42
|
|
| ###
| ###
| ### |
2004-Aug-30 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2004-Aug-27 Fri
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2004-Aug-26 Thu
| 0.445
| 0.445
| 0.44
| 0.44
|
|
| 22.5
| 22.5
| ### |
2004-Aug-25 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 53,640
| ###
| 68.2
| 68.2
| ### |
2004-Aug-24 Tue
| 0.48
| 0.48
| ###
| 0.44
|
|
| ###
| ###
| ### |
2004-Aug-23 Mon
| 0.47
| 0.49
| 0.47
| 0.49
|
|
| ###
| ###
| ### |
2004-Aug-20 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 25,873
| ###
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| 0.47
| 0.48
| 0.47
| 0.48
| 35,853
| ###
| 86.3
| 86.3
| 0.0 |
2004-Aug-18 Wed
| 0.47
| 0.5
| 0.47
| 0.5
| 30,520
| ###
| 97.1
| 97.1
| 0.0 |
2004-Aug-17 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 13,076
| ###
| 78.3
| 78.3
| 0.0 |
2004-Aug-13 Fri
| 0.52
| 0.53
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2004-Aug-10 Tue
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| 0.54
| 0.54
| 0.53
| 0.54
| 178,970
| 95,748
| 75.0
| 75.0
| 0.0 |
2004-Aug-06 Fri
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| 87.5
| 87.5
| 0.0 |
2004-Aug-05 Thu
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| 0.53
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| 0.54
| 0.54
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| 0.55
| 0.55
| 0.53
| 0.55
|
|
| 68.4
| 68.4
| ### |
2004-Jul-30 Fri
| 0.57
| 0.57
| 0.55
| 0.55
|
|
| 5.5
| 5.5
| ### |
2004-Jul-29 Thu
| 0.57
| 0.57
| 0.57
| 0.57
| 250
| 142
| 71.6
| 71.6
| ### |
2004-Jul-28 Wed
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2004-Jul-27 Tue
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| 0.59
| 0.59
| 14,440
| 4,259
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| 0.7
| ###
| 0.7
|
|
| 98.5
| 98.5
| ### |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| 0.55
| ###
| 0.55
| ###
| 101,873
| ###
| 98.0
| 98.0
| 0.0 |
2004-Jul-15 Thu
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2004-Jul-14 Wed
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 73.6
| 73.6
| 0.0 |
2004-Jul-12 Mon
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2004-Jul-09 Fri
| 0.56
| 0.57
| 0.53
| 0.53
| 39,840
| ###
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2004-Jul-07 Wed
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 65.2
| 65.2
| 0.0 |
2004-Jul-06 Tue
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 66.4
| 66.4
| 0.0 |
2004-Jul-02 Fri
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| 0.56
| 0.56
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| 0.54
| 0.55
| 0.53
| 0.53
| 262,655
| ###
| 15.7
| 15.7
| 0.0 |
2004-Jun-29 Tue
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 18.9
| 18.9
| 0.0 |
2004-Jun-28 Mon
| 0.56
| 0.56
| 0.55
| 0.55
| 3,120
| ###
| ###
| ###
| ### |
2004-Jun-25 Fri
| 0.56
| 0.56
| 0.55
| 0.55
| 18,371
| ###
| 16.9
| 16.9
| ### |
2004-Jun-24 Thu
| 0.56
| 0.58
| 0.56
| 0.56
| 11,220
| ###
| ###
| ###
| ### |
2004-Jun-23 Wed
| 0.56
| 0.58
| 0.55
| 0.58
| 21,556
| 12,179
| 91.7
| 91.7
| ### |
2004-Jun-22 Tue
| 0.58
| 0.58
| 0.56
| 0.58
| 108,470
| 61,827
| ###
| ###
| ### |
2004-Jun-21 Mon
| 0.59
| 0.59
| 0.58
| 0.58
| 56,280
| 32,923
| 15.6
| 15.6
| ### |
2004-Jun-18 Fri
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| 0.59
| 0.59
|
|
| 17.8
| 17.8
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
| 14,550
| 0
| 92.9
| 92.9
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 97.3
| 97.3
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 28,854
| 0
| 19.3
| 19.3
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 6,646
| 0
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
| 5,750
| 0
| 76.3
| 76.3
| 0.0 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
| 30,040
| 0
| 95.5
| 95.5
| 0.0 |
2004-May-25 Tue
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-24 Mon
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 76.7
| 76.7
| 0.0 |
2004-May-21 Fri
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2004-May-20 Thu
| 0.54
| 0.56
| 0.54
| 0.56
| 1,187
| 652
| ###
| ###
| ### |
2004-May-19 Wed
| 0.54
| 0.54
| 0.54
| 0.54
| 17,550
| 9,477
| 74.0
| 74.0
| 0.0 |
2004-May-18 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 73.5
| 73.5
| ### |
2004-May-17 Mon
| 0.55
| 0.56
| 0.55
| 0.56
| 46,873
| ###
| ###
| ###
| ### |
2004-May-14 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 7,876
| ###
| 75.8
| 75.8
| ### |
2004-May-13 Thu
| 0.57
| 0.57
| 0.54
| 0.54
| 119,250
| 66,183
| 3.8
| 3.8
| 0.0 |
2004-May-12 Wed
| 0.58
| ###
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2004-May-11 Tue
| 0.58
| ###
| 0.58
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2004-May-10 Mon
| ###
| ###
| 0.59
| 0.59
| 101,251
| ###
| 29.5
| 29.5
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| 0.55
| ###
| 0.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-04 Tue
| 0.56
| 0.57
| 0.56
| 0.56
| 133,725
| 75,554
| ###
| ###
| ### |
2004-May-03 Mon
| ###
| ###
| 0.54
| ###
| 143,275
| 38,684
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
| 27,725
| 0
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
| 121,471
| 0
| 32.1
| 32.1
| 0.0 |
2004-Apr-28 Wed
| 0.7
| 0.7
| ###
| ###
| 196,673
| ###
| 2.8
| 2.8
| 0.0 |
2004-Apr-27 Tue
| 0.75
| 0.75
| 0.7
| 0.74
|
|
| ###
| ###
| 0.1 |
2004-Apr-26 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 6,459
| 4,844
| ###
| ###
| ### |
2004-Apr-23 Fri
| 0.74
| 0.77
| 0.74
| 0.77
|
|
| ###
| ###
| 0.1 |
2004-Apr-22 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 77.5
| 77.5
| ### |
2004-Apr-21 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2004-Apr-20 Tue
| ###
| 0.75
| ###
| 0.75
|
|
| 98.6
| 98.6
| ### |
2004-Apr-19 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| 0.7
| 0.7
| ###
| 0.7
| 59,842
| 20,944
| ###
| ###
| ### |
2004-Apr-15 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 64,750
| 45,325
| ###
| ###
| ### |
2004-Apr-14 Wed
| 0.76
| 0.76
| 0.7
| 0.7
| 223,880
| ###
| 1.4
| 1.4
| ### |
2004-Apr-13 Tue
| 0.77
| 0.77
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2004-Apr-08 Thu
| 0.8
| 0.8
| 0.75
| 0.79
|
|
| 17.8
| 17.8
| ### |
2004-Apr-07 Wed
| 0.83
| 0.83
| 0.81
| 0.81
| 79,988
| ###
| 15.3
| 15.3
| 0.1 |
2004-Apr-06 Tue
| 0.82
| 0.83
| 0.8
| 0.83
| 84,350
| 68,745
| 84.9
| 84.9
| ### |
2004-Apr-05 Mon
| 0.78
| 0.82
| 0.78
| 0.8
|
|
| 90.8
| 90.8
| 0.1 |
2004-Apr-02 Fri
| 0.76
| 0.78
| 0.76
| 0.78
| 117,447
| ###
| 89.0
| 89.0
| 0.1 |
2004-Apr-01 Thu
| 0.78
| 0.78
| 0.76
| 0.76
| 44,480
| 34,249
| ###
| ###
| 0.1 |
2004-Mar-31 Wed
| 0.79
| 0.79
| 0.77
| 0.78
| 82,751
| 64,545
| 20.1
| 20.1
| 0.1 |
2004-Mar-30 Tue
| 0.83
| 0.83
| 0.79
| 0.79
|
|
| 4.6
| 4.6
| ### |
2004-Mar-29 Mon
| 0.86
| 0.86
| 0.83
| 0.83
|
|
| 7.7
| 7.7
| ### |
2004-Mar-26 Fri
| ###
| ###
| 0.87
| 0.88
|
|
| 14.6
| 14.6
| 0.1 |
2004-Mar-25 Thu
| ###
| ###
| 0.88
| 0.89
|
|
| 25.8
| 25.8
| ### |
2004-Mar-24 Wed
| 0.8
| ###
| 0.8
| 0.87
| 480,759
| ###
| ###
| ###
| 0.1 |
2004-Mar-23 Tue
| 0.82
| 0.83
| 0.78
| 0.8
| 857,128
| 689,988
| 15.7
| 15.7
| 0.1 |
2004-Mar-22 Mon
| 0.71
| 0.82
| 0.71
| 0.81
|
|
| 99.5
| 99.5
| 0.1 |
2004-Mar-19 Fri
| ###
| 0.7
| ###
| 0.7
| 398,485
| ###
| ###
| ###
| ### |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
| 30,725
| 0
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
| 99,057
| 0
| 97.6
| 97.6
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
| 96,042
| 0
| 70.5
| 70.5
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
| 31,620
| 0
| 2.6
| 2.6
| 0.0 |
2004-Mar-09 Tue
| 0.7
| 0.7
| ###
| ###
| 17,980
| ###
| 12.3
| 12.3
| 0.0 |
2004-Mar-08 Mon
| ###
| 0.7
| ###
| 0.7
| 332,287
| ###
| 97.6
| 97.6
| ### |
2004-Mar-05 Fri
| ###
| ###
| 0.52
| 0.55
| 490,347
| ###
| ###
| ###
| ### |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| 0.54
| 0.59
| 0.54
| 0.59
| 510,359
| 288,352
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 69.7
| 69.7
| 0.0 |
2004-Feb-27 Fri
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 86.7
| 86.7
| ### |
2004-Feb-25 Wed
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| 0.56
| 0.56
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Feb-20 Fri
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2004-Feb-19 Thu
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| 83.8
| 83.8
| ### |
2004-Feb-17 Tue
| 0.53
| 0.55
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
2004-Feb-16 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| 0.54
| 0.54
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| 0.53
| 0.55
| 0.53
| 0.55
| 59,740
| 32,259
| 91.9
| 91.9
| ### |
2004-Feb-11 Wed
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2004-Feb-10 Tue
| 0.53
| 0.53
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2004-Feb-09 Mon
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2004-Feb-06 Fri
| 0.51
| 0.54
| 0.51
| 0.52
|
|
| 84.9
| 84.9
| 0.0 |
2004-Feb-05 Thu
| 0.53
| 0.53
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Feb-04 Wed
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| 0.58
| 0.58
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2004-Feb-02 Mon
| 0.58
| 0.59
| 0.58
| 0.59
|
|
| 85.6
| 85.6
| 0.0 |
2004-Jan-30 Fri
| 0.56
| 0.58
| 0.56
| 0.58
| 12,020
| 6,851
| ###
| ###
| ### |
2004-Jan-29 Thu
| 0.56
| 0.58
| 0.56
| 0.58
| 41,850
| 23,854
| ###
| ###
| ### |
2004-Jan-28 Wed
| 0.56
| 0.57
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2004-Jan-27 Tue
| 0.55
| 0.58
| 0.55
| 0.55
|
|
| 78.7
| 78.7
| ### |
2004-Jan-23 Fri
| 0.55
| 0.58
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2004-Jan-22 Thu
| 0.56
| 0.57
| 0.55
| 0.57
| 348,727
| 195,287
| 82.4
| 82.4
| ### |
2004-Jan-21 Wed
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| 17.4
| 17.4
| ### |
2004-Jan-20 Tue
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2004-Jan-19 Mon
| 0.59
| 0.59
| 0.58
| 0.59
|
|
| 73.6
| 73.6
| 0.0 |
2004-Jan-16 Fri
| 0.56
| 0.59
| 0.56
| 0.58
| 78,343
| 45,047
| ###
| ###
| ### |
2004-Jan-15 Thu
| 0.55
| 0.56
| 0.55
| 0.55
| 124,547
| 69,123
| 68.6
| 68.6
| ### |
2004-Jan-14 Wed
| 0.53
| 0.55
| 0.52
| 0.54
| 127,050
| 67,971
| ###
| ###
| 0.0 |
2004-Jan-13 Tue
| 0.49
| 0.55
| 0.49
| 0.53
|
|
| 98.2
| 98.2
| 0.0 |
2004-Jan-12 Mon
| 0.5
| 0.5
| 0.48
| 0.48
| 94,155
| ###
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| 0.45
| 0.51
| 0.45
| 0.5
| 129,587
| ###
| 98.8
| 98.8
| 0.0 |
2004-Jan-08 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| ###
| 0.46
| ###
| 0.46
|
|
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2004-Jan-02 Fri
| 0.44
| 0.44
| 0.425
| 0.43
|
|
| 8.9
| 8.9
| ### |
2003-Dec-31 Wed
| 0.455
| 0.46
| 0.45
| 0.45
|
|
| 16.2
| 16.2
| 0.0 |
2003-Dec-30 Tue
| 0.45
| 0.455
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| 0.445
| 0.445
| 0.44
| 0.445
| 57,727
| 25,544
| ###
| ###
| ### |
2003-Dec-24 Wed
| 0.43
| 0.46
| 0.43
| 0.45
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| 0.44
| 0.44
| 0.43
| 0.43
| 34,327
| ###
| ###
| ###
| ### |
2003-Dec-22 Mon
| 0.44
| 0.44
| 0.43
| 0.43
| 31,645
| ###
| 13.3
| 13.3
| ### |
2003-Dec-19 Fri
| 0.42
| 0.44
| 0.42
| 0.44
|
|
| ###
| ###
| ### |
2003-Dec-18 Thu
| 0.41
| ###
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Dec-16 Tue
| 0.43
| 0.43
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2003-Dec-15 Mon
| 0.42
| 0.45
| 0.42
| 0.43
|
|
| 87.9
| 87.9
| ### |
2003-Dec-12 Fri
| ###
| 0.41
| ###
| 0.41
| 154,559
| 31,684
| 98.1
| 98.1
| ### |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| 0.375
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| 0.375
| ###
| 82,878
| ###
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
| 7,387
| 0
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
| 35,473
| 0
| 70.4
| 70.4
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| 0.375
| 0.375
| ###
| 0.375
| 34,924
| 6,548
| ###
| ###
| ### |
2003-Dec-01 Mon
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2003-Nov-28 Fri
| ###
| 0.375
| ###
| ###
| 60,373
| ###
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| 0.375
| 0.375
| 0.375
| 0.375
| 47,423
| 17,783
| 67.7
| 67.7
| ### |
2003-Nov-26 Wed
| 0.375
| 0.375
| 0.375
| 0.375
| 8,888
| ###
| ###
| ###
| ### |
2003-Nov-25 Tue
| ###
| ###
| ###
| 0.375
|
|
| 25.1
| 25.1
| ### |
2003-Nov-24 Mon
| 0.355
| ###
| 0.355
| ###
| 1,501,980
| ###
| 97.2
| 97.2
| 0.0 |
2003-Nov-21 Fri
| 0.345
| 0.355
| 0.345
| 0.355
|
|
| 90.0
| 90.0
| 0.0 |
2003-Nov-20 Thu
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| 0.355
| 0.345
| 0.355
|
|
| 81.0
| 81.0
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| 0.345
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2003-Nov-17 Mon
| 0.375
| 0.375
| ###
| ###
| 214,377
| ###
| 29.9
| 29.9
| 0.0 |
2003-Nov-14 Fri
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
| 49,885
| 0
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
| 210,446
| 0
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| 0.375
| 0.355
| 0.355
|
|
| 9.7
| 9.7
| 0.0 |
2003-Nov-04 Tue
| 0.355
| 0.355
| 0.355
| 0.355
| 0
|
|
|
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| 0.4
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
| 334,875
| 0
| 94.4
| 94.4
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
| 75,625
| 0
| ###
| ###
| 0.0 |
2003-Oct-28 Tue
| 0.355
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
| 82,850
| 0
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
| 92,280
| 0
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
| 23,887
| 0
| 94.2
| 94.2
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
| 46,443
| 0
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
| 53,144
| 0
| 90.7
| 90.7
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| 98.9
| 98.9
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 99.4
| 99.4
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| 0.3
| 0.3
| ### |
2003-Oct-14 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| 0.6
| 0.6
| 0.0 |
2003-Oct-13 Mon
| ###
| 0.43
| ###
| ###
| 825,341
| 177,448
| 98.7
| 98.7
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
| 587,927
| 0
| 97.6
| 97.6
| 0.0 |
2003-Oct-09 Thu
| 0.29
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2003-Oct-08 Wed
| 0.28
| 0.29
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2003-Oct-07 Tue
| 0.27
| 0.285
| ###
| 0.275
| 432,424
| 61,620
| ###
| ###
| ### |
2003-Oct-06 Mon
| ###
| 0.27
| ###
| 0.27
| 135,149
| 18,245
| ###
| ###
| ### |
2003-Oct-03 Fri
| ###
| ###
| 0.26
| ###
| 122,946
| 15,982
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| 0.255
| 0.275
| 0.255
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| 0.28
| 0.28
| 0.255
| 0.255
| 187,747
| 50,222
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| 0.24
| 0.28
| ###
| 0.28
| 466,281
| 65,279
| ###
| ###
| ### |
2003-Sep-29 Mon
| 0.21
| 0.24
| 0.21
| ###
| 434,151
| 97,683
| 98.5
| 98.5
| 0.0 |
2003-Sep-26 Fri
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 227
| 45
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2003-Sep-23 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 74.3
| 74.3
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| 0.2
| 0.2
|
|
| 13.6
| 13.6
| 0.0 |
2003-Sep-18 Thu
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| 0.185
| 0.2
| 0.185
| 0.2
| 336,940
| ###
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| 0.185
| ###
| 0.185
| 0.185
| 100,050
| 9,254
| ###
| ###
| ### |
2003-Sep-15 Mon
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2003-Sep-12 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| 93.5
| 93.5
| 0.0 |
2003-Sep-11 Thu
| 0.21
| 0.21
| ###
| 0.2
| 41,280
| ###
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| 0.2
| ###
| 79,154
| ###
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| 0.21
| ###
| ###
| ###
| 182,080
| 0
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| 0.225
| 0.23
| 0.21
| 0.21
| 342,076
| 75,256
| ###
| ###
| ### |
2003-Sep-05 Fri
| 0.24
| 0.26
| 0.21
| 0.225
| 534,341
| 125,570
| 3.3
| 3.3
| ### |
|