End of day Prices (full format), 450 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
| ###
| ###
| ### |
|