End of day Prices (full format), 600 Days for (MLB) MELBOURNE IT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.126 |
2008-Oct-20 Mon
| ###
| ###
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2008-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| 2.46
| 2.46
| 2.22
| ###
| 94,825
| ###
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| 2.75
| 2.75
| 2.5
| 2.52
| 63,745
| ###
| 10.2
| 10.2
| ### |
2008-Oct-14 Tue
| 2.5
| 2.55
| 2.45
| 2.52
|
|
| 67.5
| 67.5
| ### |
2008-Oct-13 Mon
| 2.4
| 2.5
| ###
| 2.4
|
|
| 62.9
| 62.9
| ### |
2008-Oct-10 Fri
| ###
| 2.41
| ###
| ###
| 290,586
| 350,156
| 57.8
| 57.8
| 0.0 |
2008-Oct-09 Thu
| 2.45
| 2.48
| ###
| 2.48
| 128,857
| 159,782
| ###
| ###
| 0.2 |
2008-Oct-08 Wed
| 2.55
| 2.55
| 2.45
| 2.49
|
|
| ###
| ###
| 0.2 |
2008-Oct-07 Tue
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-06 Mon
| 2.72
| 2.75
| ###
| 2.74
| 45,622
| ###
| 90.3
| 90.3
| 0.2 |
2008-Oct-03 Fri
| 2.83
| 2.83
| 2.71
| 2.72
| 101,455
| ###
| 16.2
| 16.2
| 0.2 |
2008-Oct-02 Thu
| 2.86
| 2.89
| 2.79
| 2.89
| 181,340
| ###
| ###
| ###
| ### |
2008-Oct-01 Wed
| 2.85
| ###
| 2.8
| 2.86
|
|
| ###
| ###
| 0.2 |
2008-Sep-30 Tue
| 2.81
| ###
| 2.79
| ###
| 201,258
| 280,754
| 72.8
| 72.8
| 0.0 |
2008-Sep-29 Mon
| 2.86
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| 2.88
| ###
| 2.88
| ###
| 63,976
| 92,125
| 91.4
| 91.4
| 0.0 |
2008-Sep-25 Thu
| 2.89
| ###
| 2.87
| 2.88
|
|
| 32.3
| 32.3
| 0.2 |
2008-Sep-24 Wed
| 2.86
| ###
| 2.86
| ###
| 646,880
| ###
| 77.2
| 77.2
| 0.0 |
2008-Sep-23 Tue
| 2.88
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| ###
| 3
| 2.87
| 3
| 91,773
| 269,353
| ###
| ###
| 0.2 |
2008-Sep-17 Wed
| 3
| 3
| ###
| 3
| 100,146
| ###
| ###
| ###
| 0.2 |
2008-Sep-16 Tue
| ###
| 3
| ###
| 3
| 32,959
| ###
| ###
| ###
| 0.2 |
2008-Sep-15 Mon
| 3
| ###
| 3
| ###
| 78,587
| 117,880
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
| 41,825
| 0
| 78.2
| 78.2
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
| 385,420
| 0
| 31.0
| 31.0
| 0.0 |
2008-Sep-09 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2008-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| ###
| 3.2
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| 3
| ###
| 3
| ###
| 66,384
| 99,576
| 86.5
| 86.5
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| 3
| ###
| 33,754
| ###
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| ###
| ###
| 134,885
| 0
| 69.4
| 69.4
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| 3
| ###
| 23,148
| 34,722
| ###
| ###
| 0.0 |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
| 216,049
| 0
| 65.4
| 65.4
| 0.0 |
2008-Aug-25 Mon
| ###
| ###
| ###
| ###
| 43,957
| 0
| 72.1
| 72.1
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
| 21,223
| 0
| 28.0
| 28.0
| 0.0 |
2008-Aug-20 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| 84.6
| 84.6
| 0.2 |
2008-Aug-19 Tue
| ###
| ###
| 3
| ###
| 14,075
| ###
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| 3
| ###
| 3
| ###
| 116,781
| 175,171
| 84.8
| 84.8
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| 3
| ###
| 107,046
| ###
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
| 92,983
| 0
| 82.9
| 82.9
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
| 16,388
| 0
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
| 51,354
| 0
| 93.1
| 93.1
| 0.0 |
2008-Aug-08 Fri
| ###
| 3
| ###
| ###
| 20,958
| ###
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| ###
| 3
| 190,686
| 0
| 22.5
| 22.5
| 0.2 |
2008-Aug-06 Wed
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2008-Aug-04 Mon
| ###
| ###
| 3
| 3
| 145,246
| ###
| 21.4
| 21.4
| 0.2 |
2008-Aug-01 Fri
| 3
| ###
| 3
| 3
|
|
| 74.2
| 74.2
| 0.2 |
2008-Jul-31 Thu
| ###
| ###
| 3
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2008-Jul-29 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2008-Jul-28 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| 80.7
| 80.7
| 0.2 |
2008-Jul-25 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2008-Jul-24 Thu
| ###
| 3.25
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| ###
| ###
| 47,825
| 0
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
| 101,056
| 0
| 68.5
| 68.5
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
| 89,573
| 0
| 42.8
| 42.8
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
| 122,150
| 0
| 27.9
| 27.9
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
| 421,243
| 0
| 77.0
| 77.0
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
| 95,250
| 0
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| 3
| ###
| 266,470
| ###
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2008-Jul-07 Mon
| 3
| ###
| 3
| 3
| 88,722
| 133,083
| 75.4
| 75.4
| 0.2 |
2008-Jul-04 Fri
| ###
| ###
| 3
| ###
| 97,158
| ###
| 22.3
| 22.3
| 0.0 |
2008-Jul-03 Thu
| 3
| ###
| ###
| 3
| 190,422
| 0
| 77.0
| 77.0
| 0.2 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2008-Jun-30 Mon
| ###
| 3
| 2.86
| ###
| 185,453
| 543,377
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
| 96,623
| 0
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| 3
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| ###
| ###
| 276,943
| 0
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| 3.2
| 3.24
| ###
| 3.2
| 73,371
| ###
| 72.4
| 72.4
| 0.2 |
2008-Jun-19 Thu
| ###
| 3.26
| ###
| 3.24
| 258,255
| 420,955
| ###
| ###
| ### |
2008-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| ###
| 3.4
| ###
| ###
| 113,224
| 192,480
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| 3.25
| ###
| 104,347
| ###
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2008-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
| 36,586
| 0
| 75.9
| 75.9
| 0.0 |
2008-Jun-04 Wed
| 3.4
| 3.4
| ###
| ###
| 50,523
| 85,889
| 36.8
| 36.8
| 0.0 |
2008-Jun-03 Tue
| 3.4
| 3.4
| 3.25
| 3.4
|
|
| ###
| ###
| 0.2 |
2008-Jun-02 Mon
| 3.4
| 3.43
| ###
| 3.4
|
|
| 73.2
| 73.2
| 0.2 |
2008-May-30 Fri
| ###
| 3.41
| ###
| 3.4
|
|
| 75.3
| 75.3
| 0.2 |
2008-May-29 Thu
| ###
| 3.4
| ###
| 3.4
| 90,785
| ###
| ###
| ###
| 0.2 |
2008-May-28 Wed
| 3.43
| 3.43
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2008-May-27 Tue
| ###
| 3.42
| ###
| ###
| 148,340
| ###
| 73.1
| 73.1
| 0.0 |
2008-May-26 Mon
| ###
| ###
| ###
| ###
| 101,382
| 0
| ###
| ###
| 0.0 |
2008-May-23 Fri
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| 3.25
| ###
| 3.25
| 3.28
| 93,970
| ###
| 71.2
| 71.2
| 0.2 |
2008-May-21 Wed
| 3.26
| ###
| 3.22
| 3.25
| 253,526
| 408,176
| ###
| ###
| 0.2 |
2008-May-20 Tue
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-19 Mon
| ###
| ###
| 3.25
| 3.25
| 56,444
| 91,721
| 24.8
| 24.8
| 0.2 |
2008-May-16 Fri
| 3.27
| ###
| 3.25
| 3.29
|
|
| 68.9
| 68.9
| ### |
2008-May-15 Thu
| ###
| ###
| 3.26
| ###
| 207,922
| ###
| 65.0
| 65.0
| 0.0 |
2008-May-14 Wed
| 3.25
| ###
| 3.22
| 3.29
| 144,671
| 232,920
| ###
| ###
| ### |
2008-May-13 Tue
| ###
| 3.2
| ###
| 3.2
| 246,826
| 394,921
| 72.4
| 72.4
| 0.2 |
2008-May-12 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-09 Fri
| ###
| 3.2
| ###
| ###
| 17,552
| 28,083
| ###
| ###
| 0.0 |
2008-May-08 Thu
| ###
| 3.2
| ###
| ###
| 42,685
| ###
| 70.6
| 70.6
| 0.0 |
2008-May-07 Wed
| 3.26
| 3.26
| 3.2
| 3.2
| 133,027
| 429,677
| ###
| ###
| 0.2 |
2008-May-06 Tue
| 3.28
| ###
| 3.23
| 3.25
| 93,750
| ###
| 27.9
| 27.9
| 0.2 |
2008-May-05 Mon
| ###
| ###
| 3.26
| 3.27
| 184,544
| ###
| ###
| ###
| ### |
2008-May-02 Fri
| ###
| 3.25
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2008-May-01 Thu
| ###
| 3.21
| 3
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2008-Apr-30 Wed
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| ###
| 3
| ###
| 3
|
|
| 71.9
| 71.9
| 0.2 |
2008-Apr-28 Mon
| ###
| 3
| ###
| 3
| 16,921
| 25,381
| 72.8
| 72.8
| 0.2 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
| 19,082
| 0
| 27.6
| 27.6
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
| 40,420
| 0
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
| 138,375
| 0
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| 2.88
| ###
| 45,750
| 65,880
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| 2.8
| 2.89
| 2.71
| 2.84
| 58,589
| 164,049
| ###
| ###
| 0.2 |
2008-Apr-15 Tue
| ###
| 2.75
| ###
| 2.71
| 66,344
| 91,223
| 72.9
| 72.9
| ### |
2008-Apr-14 Mon
| 2.75
| 2.8
| ###
| ###
| 44,155
| ###
| 23.0
| 23.0
| 0.0 |
2008-Apr-11 Fri
| 2.8
| ###
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2008-Apr-10 Thu
| ###
| ###
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2008-Apr-08 Tue
| ###
| 3
| ###
| ###
| 44,385
| 66,577
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| 2.87
| ###
| 47,745
| ###
| 66.7
| 66.7
| 0.0 |
2008-Apr-04 Fri
| 2.85
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| 2.8
| 2.85
| 2.8
| 2.85
|
|
| 76.2
| 76.2
| ### |
2008-Apr-02 Wed
| 2.8
| 2.8
| 2.7
| 2.8
| 50,342
| 138,440
| ###
| ###
| 0.2 |
2008-Apr-01 Tue
| 2.83
| 2.83
| 2.77
| 2.8
| 28,377
| 79,455
| ###
| ###
| 0.2 |
2008-Mar-31 Mon
| 2.81
| 2.83
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2008-Mar-28 Fri
| 2.8
| 2.85
| 2.74
| 2.78
| 62,252
| ###
| ###
| ###
| 0.2 |
2008-Mar-27 Thu
| 2.7
| 2.84
| 2.7
| 2.8
| 42,023
| ###
| ###
| ###
| 0.2 |
2008-Mar-26 Wed
| ###
| 2.79
| ###
| 2.78
| 9,849
| ###
| 87.5
| 87.5
| 0.2 |
2008-Mar-25 Tue
| ###
| 2.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
| 13,545
| 0
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| ###
| 2.7
| ###
| ###
| 26,452
| ###
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| 2.72
| 2.73
| ###
| ###
| 52,082
| ###
| 32.9
| 32.9
| 0.0 |
2008-Mar-14 Fri
| 2.75
| 2.8
| 2.71
| 2.8
|
|
| ###
| ###
| 0.2 |
2008-Mar-13 Thu
| 2.79
| 2.79
| ###
| 2.7
| 32,277
| 45,026
| ###
| ###
| 0.2 |
2008-Mar-12 Wed
| 2.86
| 2.86
| 2.83
| 2.84
| 61,442
| ###
| 37.2
| 37.2
| 0.2 |
2008-Mar-11 Tue
| 2.8
| 2.8
| 2.55
| 2.75
| 128,489
| ###
| 36.8
| 36.8
| ### |
2008-Mar-10 Mon
| ###
| ###
| 2.8
| 2.8
|
|
| 12.0
| 12.0
| 0.2 |
2008-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| 3
| 3
| 137,920
| 206,880
| 16.4
| 16.4
| 0.2 |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| ###
| ###
| 96,623
| 0
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| ###
| ###
| 33,753
| 0
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
| 60,528
| 0
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
| 42,645
| 0
| 76.6
| 76.6
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
| 45,424
| 0
| 26.1
| 26.1
| 0.0 |
2008-Feb-22 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| ###
| ###
| 68,424
| 0
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| 3
| ###
| 3
| ###
| 140,923
| 211,384
| 81.3
| 81.3
| 0.0 |
2008-Feb-19 Tue
| 2.84
| ###
| 2.82
| ###
| 134,184
| ###
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
2008-Feb-15 Fri
| ###
| ###
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
2008-Feb-14 Thu
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| 2.87
| 2.88
|
|
| ###
| ###
| 0.2 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
| 42,674
| 0
| 81.6
| 81.6
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
| 31,085
| 0
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
| 29,047
| 0
| 80.1
| 80.1
| 0.0 |
2008-Feb-06 Wed
| 2.86
| ###
| 2.85
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2008-Feb-05 Tue
| 2.85
| ###
| 2.83
| 2.86
|
|
| ###
| ###
| 0.2 |
2008-Feb-04 Mon
| 2.86
| ###
| 2.85
| 2.88
|
|
| 73.8
| 73.8
| 0.2 |
2008-Feb-01 Fri
| 2.84
| ###
| 2.81
| 2.81
| 101,974
| 143,273
| ###
| ###
| ### |
2008-Jan-31 Thu
| 2.85
| 2.85
| 2.8
| 2.81
| 47,857
| ###
| 28.6
| 28.6
| ### |
2008-Jan-30 Wed
| 2.84
| 2.85
| ###
| 2.8
|
|
| 41.3
| 41.3
| 0.2 |
2008-Jan-29 Tue
| 2.81
| 2.84
| 2.75
| 2.8
| 86,685
| 242,284
| 43.4
| 43.4
| 0.2 |
2008-Jan-25 Fri
| 2.85
| ###
| 2.76
| 2.8
| 335,485
| ###
| ###
| ###
| 0.2 |
2008-Jan-24 Thu
| ###
| ###
| 2.86
| 2.87
| 81,920
| 117,145
| ###
| ###
| ### |
2008-Jan-23 Wed
| 2.75
| ###
| ###
| ###
| 318,573
| 0
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| 2.8
| 2.82
| ###
| ###
| 199,253
| 280,946
| 50.1
| 50.1
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| 2.81
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| 2.79
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2008-Jan-17 Thu
| 3
| 3
| ###
| ###
| 92,745
| ###
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
| 57,224
| 0
| 36.2
| 36.2
| 0.0 |
2008-Jan-14 Mon
| 3.24
| 3.24
| ###
| ###
| 27,553
| ###
| 25.9
| 25.9
| 0.0 |
2008-Jan-11 Fri
| 3.25
| 3.25
| ###
| 3.25
| 94,221
| ###
| 80.6
| 80.6
| 0.2 |
2008-Jan-10 Thu
| 3.2
| 3.25
| 3.2
| 3.25
| 111,983
| 361,145
| ###
| ###
| 0.2 |
2008-Jan-09 Wed
| 3.22
| 3.25
| 3.2
| 3.2
| 79,948
| ###
| 38.4
| 38.4
| 0.2 |
2008-Jan-08 Tue
| 3.27
| ###
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2008-Jan-07 Mon
| ###
| ###
| 3.26
| 3.26
| 121,059
| 197,326
| 32.9
| 32.9
| 0.2 |
2008-Jan-04 Fri
| ###
| 3.45
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2008-Jan-03 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2008-Jan-02 Wed
| 3.4
| 3.4
| ###
| ###
| 9,279
| 15,774
| 28.9
| 28.9
| 0.0 |
2007-Dec-31 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 3.4
| 3.44
| ###
| 3.4
| 9,050
| ###
| ###
| ###
| 0.2 |
2007-Dec-27 Thu
| 3.44
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| 3.44
| 3.45
| 3.4
| 3.43
| 9,987
| ###
| 26.0
| 26.0
| 0.2 |
2007-Dec-21 Fri
| 3.45
| 3.45
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2007-Dec-20 Thu
| 3.43
| 3.46
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2007-Dec-19 Wed
| ###
| 3.44
| ###
| 3.4
| 22,854
| ###
| 77.4
| 77.4
| 0.2 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
| 306,920
| 0
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| 3.45
| 3.48
| ###
| ###
| 76,071
| ###
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| 3.45
| 3.45
|
|
| 13.7
| 13.7
| ### |
2007-Dec-13 Thu
| 3.59
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 3.58
| ###
| 3.5
| 3.59
|
|
| 67.6
| 67.6
| ### |
2007-Dec-11 Tue
| 3.48
| 3.57
| 3.48
| 3.54
|
|
| ###
| ###
| 0.3 |
2007-Dec-10 Mon
| 3.43
| 3.48
| ###
| 3.48
|
|
| 82.7
| 82.7
| 0.2 |
2007-Dec-07 Fri
| ###
| 3.41
| ###
| 3.41
|
|
| 82.2
| 82.2
| ### |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
| 128,282
| 0
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
| 123,550
| 0
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| 3.4
| 3.42
| ###
| ###
| 46,580
| 79,651
| 26.6
| 26.6
| 0.0 |
2007-Dec-03 Mon
| 3.43
| 3.43
| ###
| 3.4
|
|
| 31.3
| 31.3
| 0.2 |
2007-Nov-30 Fri
| 3.42
| 3.42
| ###
| 3.42
|
|
| 60.5
| 60.5
| 0.2 |
2007-Nov-29 Thu
| 3.45
| 3.46
| ###
| 3.45
| 70,176
| ###
| ###
| ###
| ### |
2007-Nov-28 Wed
| 3.46
| 3.5
| ###
| 3.4
|
|
| 28.0
| 28.0
| 0.2 |
2007-Nov-27 Tue
| 3.5
| 3.5
| 3.45
| 3.45
| 31,958
| 111,054
| 23.6
| 23.6
| ### |
2007-Nov-26 Mon
| 3.47
| 3.5
| 3.45
| 3.49
|
|
| ###
| ###
| ### |
2007-Nov-23 Fri
| 3.5
| 3.51
| 3.45
| 3.46
| 32,079
| ###
| 27.3
| 27.3
| 0.2 |
2007-Nov-22 Thu
| 3.48
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2007-Nov-21 Wed
| 3.47
| 3.49
| 3.45
| 3.49
| 19,240
| ###
| 77.1
| 77.1
| ### |
2007-Nov-20 Tue
| 3.52
| 3.55
| 3.47
| 3.47
|
|
| 24.4
| 24.4
| 0.2 |
2007-Nov-19 Mon
| 3.54
| 3.55
| 3.5
| 3.55
| 36,879
| ###
| 69.3
| 69.3
| ### |
2007-Nov-16 Fri
| 3.55
| 3.55
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2007-Nov-15 Thu
| 3.52
| 3.55
| 3.45
| 3.46
|
|
| 22.8
| 22.8
| 0.2 |
2007-Nov-14 Wed
| 3.48
| 3.55
| 3.48
| 3.55
| 25,371
| 89,179
| ###
| ###
| ### |
2007-Nov-13 Tue
| 3.45
| 3.57
| 3.45
| 3.57
|
|
| 89.9
| 89.9
| 0.3 |
2007-Nov-12 Mon
| 3.46
| 3.54
| 3.45
| 3.5
|
|
| 83.8
| 83.8
| 0.3 |
2007-Nov-09 Fri
| 3.46
| 3.57
| 3.46
| 3.57
| 45,648
| 160,452
| ###
| ###
| 0.3 |
2007-Nov-08 Thu
| 3.47
| 3.51
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2007-Nov-07 Wed
| 3.44
| 3.49
| 3.44
| 3.49
|
|
| 79.0
| 79.0
| ### |
2007-Nov-06 Tue
| ###
| 3.45
| ###
| 3.44
| 125,955
| 217,272
| ###
| ###
| 0.2 |
2007-Nov-05 Mon
| 3.46
| 3.46
| ###
| ###
| 224,053
| ###
| 33.7
| 33.7
| 0.0 |
2007-Nov-02 Fri
| 3.51
| 3.51
| 3.46
| 3.46
|
|
| 18.4
| 18.4
| 0.2 |
2007-Nov-01 Thu
| 3.5
| 3.58
| 3.47
| 3.55
| 272,826
| ###
| ###
| ###
| ### |
2007-Oct-31 Wed
| 3.55
| 3.55
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2007-Oct-30 Tue
| 3.42
| 3.56
| 3.42
| 3.56
|
|
| 91.3
| 91.3
| 0.3 |
2007-Oct-29 Mon
| 3.52
| 3.54
| 3.43
| 3.46
| 91,176
| 317,748
| ###
| ###
| 0.2 |
2007-Oct-26 Fri
| 3.52
| 3.55
| 3.5
| 3.5
| 27,623
| 97,371
| 28.6
| 28.6
| 0.3 |
2007-Oct-25 Thu
| ###
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| 3.74
| 3.74
| 3.57
| 3.57
| 39,781
| ###
| 9.6
| 9.6
| 0.3 |
2007-Oct-23 Tue
| 3.8
| 3.8
| ###
| 3.74
| 21,158
| ###
| ###
| ###
| 0.3 |
2007-Oct-22 Mon
| 3.7
| 3.8
| ###
| 3.8
| 87,450
| 166,155
| ###
| ###
| ### |
2007-Oct-19 Fri
| ###
| 3.8
| ###
| 3.8
| 58,577
| ###
| 85.6
| 85.6
| ### |
2007-Oct-18 Thu
| 3.78
| 3.78
| ###
| 3.7
| 79,429
| 150,120
| ###
| ###
| 0.3 |
2007-Oct-17 Wed
| 3.75
| 3.79
| ###
| 3.78
|
|
| 77.3
| 77.3
| 0.3 |
2007-Oct-16 Tue
| 3.74
| 3.76
| 3.72
| 3.75
| 105,649
| 395,127
| ###
| ###
| 0.3 |
2007-Oct-15 Mon
| 3.76
| 3.76
| 3.74
| 3.75
|
|
| 41.7
| 41.7
| 0.3 |
2007-Oct-12 Fri
| 3.76
| 3.76
| 3.73
| 3.76
| 90,444
| ###
| ###
| ###
| 0.3 |
2007-Oct-11 Thu
| 3.75
| 3.76
| 3.74
| 3.76
| 181,785
| ###
| 62.2
| 62.2
| 0.3 |
2007-Oct-10 Wed
| ###
| 3.79
| ###
| 3.79
|
|
| ###
| ###
| ### |
2007-Oct-09 Tue
| 3.7
| 3.76
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2007-Oct-08 Mon
| 3.55
| 3.7
| 3.55
| 3.7
| 170,249
| 617,152
| 91.0
| 91.0
| 0.3 |
2007-Oct-05 Fri
| 3.5
| 3.55
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2007-Oct-04 Thu
| ###
| 3.49
| ###
| 3.49
|
|
| ###
| ###
| ### |
2007-Oct-03 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2007-Oct-02 Tue
| 3.42
| 3.43
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Oct-01 Mon
| 3.44
| 3.44
| 3.4
| 3.42
|
|
| 30.4
| 30.4
| 0.2 |
2007-Sep-28 Fri
| ###
| 3.45
| ###
| 3.45
| 68,487
| 118,140
| ###
| ###
| ### |
2007-Sep-27 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
| 55,048
| 0
| 64.4
| 64.4
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
| 63,923
| 0
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| ###
| 3.45
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2007-Sep-20 Thu
| ###
| 3.49
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2007-Sep-19 Wed
| 3.41
| 3.46
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2007-Sep-18 Tue
| 3.4
| 3.45
| ###
| 3.41
|
|
| ###
| ###
| ### |
2007-Sep-17 Mon
| 3.46
| 3.46
| ###
| 3.43
| 25,625
| ###
| 29.8
| 29.8
| 0.2 |
2007-Sep-14 Fri
| 3.48
| 3.56
| 3.46
| 3.47
| 51,648
| 181,284
| 28.4
| 28.4
| 0.2 |
2007-Sep-13 Thu
| 3.54
| 3.55
| 3.5
| 3.53
| 56,076
| ###
| 37.0
| 37.0
| 0.3 |
2007-Sep-12 Wed
| 3.56
| 3.59
| 3.54
| 3.58
|
|
| ###
| ###
| 0.3 |
2007-Sep-11 Tue
| 3.57
| 3.57
| 3.55
| 3.57
| 43,572
| ###
| ###
| ###
| 0.3 |
2007-Sep-10 Mon
| 3.48
| ###
| 3.47
| 3.55
|
|
| 82.2
| 82.2
| ### |
2007-Sep-07 Fri
| 3.53
| ###
| 3.5
| 3.55
|
|
| 69.3
| 69.3
| ### |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
| 216,876
| 0
| 23.4
| 23.4
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| 3.58
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2007-Sep-03 Mon
| 3.56
| ###
| 3.55
| ###
| 33,177
| 58,889
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| 3.56
| 3.56
| 3.5
| 3.55
| 54,673
| ###
| ###
| ###
| ### |
2007-Aug-30 Thu
| 3.57
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2007-Aug-29 Wed
| 3.56
| 3.59
| 3.56
| 3.56
|
|
| 60.0
| 60.0
| 0.3 |
2007-Aug-28 Tue
| 3.59
| ###
| 3.56
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2007-Aug-24 Fri
| 3.73
| 3.73
| 3.55
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2007-Aug-23 Thu
| 3.7
| 3.73
| ###
| 3.73
| 358,870
| ###
| 64.9
| 64.9
| ### |
2007-Aug-22 Wed
| 3.5
| ###
| 3.45
| 3.59
|
|
| ###
| ###
| ### |
2007-Aug-21 Tue
| ###
| 3.7
| ###
| 3.45
|
|
| 96.9
| 96.9
| ### |
2007-Aug-20 Mon
| ###
| 3.2
| ###
| ###
| 97,629
| ###
| 64.9
| 64.9
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
| 370,621
| 0
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| 2.79
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2007-Aug-15 Wed
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| 3.2
| 3.29
|
|
| ###
| ###
| ### |
2007-Aug-13 Mon
| 3.22
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| 3.2
| ###
| 239,957
| ###
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| 3.47
| ###
| 3.47
| 161,774
| 280,677
| 83.6
| 83.6
| 0.2 |
2007-Aug-08 Wed
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| 3.25
| ###
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| 3.2
|
|
| 27.9
| 27.9
| 0.2 |
2007-Aug-03 Fri
| 3.4
| 3.47
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2007-Aug-02 Thu
| ###
| 3.48
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Aug-01 Wed
| 3.43
| 3.43
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Jul-31 Tue
| 3.44
| 3.47
| 3.42
| 3.46
| 92,289
| ###
| 64.6
| 64.6
| 0.2 |
2007-Jul-30 Mon
| 3.4
| 3.47
| ###
| 3.47
| 271,685
| 471,373
| ###
| ###
| 0.2 |
2007-Jul-27 Fri
| 3.4
| 3.54
| 3.21
| 3.52
| 292,022
| 985,574
| 88.6
| 88.6
| ### |
2007-Jul-26 Thu
| 3.75
| 3.75
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2007-Jul-25 Wed
| 3.85
| 3.85
| 3.72
| 3.75
|
|
| 13.3
| 13.3
| 0.3 |
2007-Jul-24 Tue
| 3.84
| 3.89
| 3.82
| 3.85
| 80,652
| ###
| ###
| ###
| 0.3 |
2007-Jul-23 Mon
| 3.85
| 3.86
| 3.81
| 3.83
| 29,757
| ###
| ###
| ###
| ### |
2007-Jul-20 Fri
| ###
| ###
| 3.86
| 3.86
| 9,022
| ###
| ###
| ###
| 0.3 |
2007-Jul-19 Thu
| 3.87
| 3.88
| 3.82
| 3.85
| 83,682
| 322,175
| 28.3
| 28.3
| 0.3 |
2007-Jul-18 Wed
| 3.84
| 3.88
| 3.83
| 3.86
|
|
| 74.6
| 74.6
| 0.3 |
2007-Jul-17 Tue
| 3.85
| 3.86
| 3.85
| 3.85
|
|
| 67.9
| 67.9
| 0.3 |
2007-Jul-16 Mon
| ###
| ###
| 3.77
| 3.87
|
|
| 32.1
| 32.1
| ### |
2007-Jul-13 Fri
| 3.83
| ###
| 3.83
| 3.89
| 29,143
| ###
| 79.1
| 79.1
| 0.3 |
2007-Jul-12 Thu
| 3.74
| 3.82
| 3.71
| 3.79
|
|
| ###
| ###
| ### |
2007-Jul-11 Wed
| 3.88
| 3.88
| 3.58
| 3.8
| 236,982
| 883,942
| 16.8
| 16.8
| ### |
2007-Jul-10 Tue
| ###
| ###
| 3.88
| 3.88
|
|
| 21.4
| 21.4
| 0.3 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 45,687
| 0
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 252,875
| 0
| 76.9
| 76.9
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
| 148,073
| 0
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
| 230,051
| 0
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 4.22
| 4.22
| ###
| ###
| 70,143
| ###
| 21.1
| 21.1
| 0.0 |
2007-Jun-28 Thu
| ###
| 4.23
| ###
| ###
| 63,446
| 134,188
| 89.5
| 89.5
| 0.0 |
2007-Jun-27 Wed
| ###
| 4.24
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 183,752
| 0
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
| 50,584
| 0
| 24.6
| 24.6
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| 3.88
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2007-Jun-18 Mon
| 3.85
| ###
| 3.84
| ###
| 59,958
| ###
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| 3.84
| 3.89
|
|
| ###
| ###
| 0.3 |
2007-Jun-14 Thu
| ###
| ###
| 3.86
| 3.87
| 41,172
| ###
| 31.1
| 31.1
| ### |
2007-Jun-13 Wed
| 3.82
| 3.89
| 3.81
| 3.89
| 101,526
| 390,875
| 84.7
| 84.7
| 0.3 |
2007-Jun-12 Tue
| 3.83
| 3.83
| 3.77
| 3.82
| 103,075
| 391,685
| ###
| ###
| 0.3 |
2007-Jun-08 Fri
| 3.85
| 3.86
| 3.71
| 3.83
|
|
| ###
| ###
| ### |
2007-Jun-07 Thu
| ###
| 4
| 3.85
| 3.86
| 82,587
| 324,153
| ###
| ###
| 0.3 |
2007-Jun-06 Wed
| ###
| 4
| 3.85
| ###
| 148,685
| 583,588
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
| 144,972
| 0
| 6.4
| 6.4
| 0.0 |
2007-Jun-04 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-31 Thu
| 3.85
| ###
| 3.85
| ###
| 76,945
| ###
| 76.4
| 76.4
| 0.0 |
2007-May-30 Wed
| 3.86
| 3.89
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2007-May-29 Tue
| 3.8
| 3.86
| 3.78
| 3.86
|
|
| ###
| ###
| 0.3 |
2007-May-28 Mon
| 3.78
| 3.89
| 3.71
| 3.78
|
|
| ###
| ###
| 0.3 |
2007-May-25 Fri
| 3.73
| 3.78
| 3.7
| 3.78
|
|
| 77.2
| 77.2
| 0.3 |
2007-May-24 Thu
| 3.83
| 3.85
| 3.71
| 3.73
| 86,448
| 326,773
| 19.6
| 19.6
| ### |
2007-May-23 Wed
| 3.83
| ###
| 3.79
| 3.85
|
|
| ###
| ###
| 0.3 |
2007-May-22 Tue
| 3.86
| ###
| 3.81
| 3.83
| 145,977
| 278,086
| ###
| ###
| ### |
2007-May-21 Mon
| 3.85
| ###
| 3.85
| 3.86
| 159,541
| ###
| 68.0
| 68.0
| 0.3 |
2007-May-18 Fri
| 3.73
| 3.85
| 3.73
| 3.83
| 52,743
| ###
| ###
| ###
| ### |
2007-May-17 Thu
| 3.72
| 3.76
| 3.71
| 3.72
| 50,625
| 189,084
| 65.4
| 65.4
| 0.3 |
2007-May-16 Wed
| 3.76
| 3.83
| 3.71
| 3.72
|
|
| 29.8
| 29.8
| 0.3 |
2007-May-15 Tue
| 3.79
| 3.85
| 3.71
| 3.76
| 44,047
| ###
| 33.0
| 33.0
| 0.3 |
2007-May-14 Mon
| 3.79
| ###
| 3.78
| 3.78
|
|
| 35.8
| 35.8
| 0.3 |
2007-May-11 Fri
| 3.72
| 3.8
| 3.71
| 3.76
| 34,645
| ###
| ###
| ###
| 0.3 |
2007-May-10 Thu
| 3.85
| 3.85
| 3.71
| 3.76
| 59,046
| ###
| ###
| ###
| 0.3 |
2007-May-09 Wed
| 3.78
| 3.88
| 3.76
| 3.83
|
|
| 78.0
| 78.0
| ### |
2007-May-08 Tue
| ###
| 3.82
| ###
| 3.78
| 237,454
| ###
| 88.0
| 88.0
| 0.3 |
2007-May-07 Mon
| ###
| ###
| 3.59
| ###
| 68,689
| ###
| 75.6
| 75.6
| 0.0 |
2007-May-04 Fri
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| 3.55
| ###
| 128,547
| 228,170
| 72.1
| 72.1
| 0.0 |
2007-May-02 Wed
| 3.55
| ###
| 3.51
| 3.55
|
|
| 62.0
| 62.0
| ### |
2007-May-01 Tue
| 3.54
| 3.55
| 3.52
| 3.52
| 34,288
| ###
| 39.6
| 39.6
| ### |
2007-Apr-30 Mon
| 3.55
| 3.58
| 3.53
| 3.54
| 47,952
| ###
| 33.8
| 33.8
| 0.3 |
2007-Apr-27 Fri
| 3.4
| 3.57
| 3.4
| 3.53
|
|
| 91.9
| 91.9
| 0.3 |
2007-Apr-26 Thu
| ###
| 3.44
| ###
| 3.4
| 118,923
| 204,547
| ###
| ###
| 0.2 |
2007-Apr-24 Tue
| 3.47
| 3.47
| ###
| 3.4
|
|
| 20.4
| 20.4
| 0.2 |
2007-Apr-23 Mon
| 3.52
| 3.52
| 3.48
| 3.48
| 27,883
| ###
| 29.8
| 29.8
| 0.2 |
2007-Apr-20 Fri
| ###
| 3.52
| ###
| 3.52
|
|
| 91.8
| 91.8
| ### |
2007-Apr-19 Thu
| 3.55
| 3.58
| ###
| ###
| 71,176
| ###
| 6.2
| 6.2
| 0.0 |
2007-Apr-18 Wed
| 3.51
| 3.55
| 3.45
| 3.55
|
|
| ###
| ###
| ### |
2007-Apr-17 Tue
| 3.54
| 3.54
| ###
| 3.45
|
|
| 22.3
| 22.3
| ### |
2007-Apr-16 Mon
| 3.58
| 3.58
| ###
| 3.54
|
|
| 25.8
| 25.8
| 0.3 |
2007-Apr-13 Fri
| ###
| ###
| 3.55
| 3.58
| 74,673
| 132,544
| ###
| ###
| 0.3 |
2007-Apr-12 Thu
| 3.7
| 3.7
| 3.45
| 3.55
|
|
| ###
| ###
| ### |
2007-Apr-11 Wed
| 3.76
| 3.76
| ###
| 3.7
| 177,246
| 333,222
| ###
| ###
| 0.3 |
2007-Apr-10 Tue
| 3.7
| 3.79
| 3.7
| 3.75
|
|
| 73.2
| 73.2
| 0.3 |
2007-Apr-05 Thu
| 3.7
| 3.72
| ###
| 3.72
| 24,477
| 45,527
| 71.4
| 71.4
| 0.3 |
2007-Apr-04 Wed
| 3.73
| 3.73
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Apr-03 Tue
| 3.72
| 3.72
| ###
| ###
| 141,128
| ###
| 26.1
| 26.1
| 0.0 |
2007-Apr-02 Mon
| 3.7
| 3.72
| ###
| 3.7
| 146,554
| ###
| 74.5
| 74.5
| 0.3 |
2007-Mar-30 Fri
| ###
| 3.72
| ###
| 3.72
|
|
| 82.8
| 82.8
| 0.3 |
2007-Mar-29 Thu
| 3.7
| 3.72
| 3.59
| ###
| 164,759
| ###
| 11.4
| 11.4
| 0.0 |
2007-Mar-28 Wed
| ###
| 3.74
| ###
| ###
| 233,971
| 437,525
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| 3.55
| ###
| 3.55
| ###
| 235,457
| ###
| 87.4
| 87.4
| 0.0 |
2007-Mar-26 Mon
| 3.49
| ###
| 3.47
| 3.53
|
|
| 76.2
| 76.2
| 0.3 |
2007-Mar-23 Fri
| 3.48
| 3.49
| 3.45
| 3.49
| 122,547
| ###
| ###
| ###
| ### |
2007-Mar-22 Thu
| 3.5
| 3.5
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2007-Mar-21 Wed
| 3.5
| 3.5
| 3.46
| 3.46
| 49,586
| 172,559
| ###
| ###
| 0.2 |
2007-Mar-20 Tue
| 3.48
| 3.5
| 3.45
| 3.48
|
|
| ###
| ###
| 0.2 |
2007-Mar-19 Mon
| 3.5
| 3.51
| 3.46
| 3.48
| 137,852
| ###
| 29.9
| 29.9
| 0.2 |
2007-Mar-16 Fri
| 3.49
| 3.59
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2007-Mar-15 Thu
| 3.45
| 3.5
| 3.42
| 3.48
| 166,080
| ###
| ###
| ###
| 0.2 |
2007-Mar-14 Wed
| 3.45
| 3.45
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2007-Mar-13 Tue
| 3.45
| ###
| ###
| 3.5
| 375,351
| 0
| 85.7
| 85.7
| 0.3 |
2007-Mar-12 Mon
| ###
| 3.4
| ###
| ###
| 45,751
| 77,776
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| 3.21
| ###
| ###
| 3.29
|
|
| ###
| ###
| ### |
2007-Mar-07 Wed
| ###
| 3.21
| ###
| 3.21
| 35,376
| 56,778
| 81.4
| 81.4
| ### |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
| 126,041
| 0
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| 3.27
| 3.27
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2007-Mar-02 Fri
| 3.2
| 3.29
| 3.2
| 3.25
| 67,221
| ###
| ###
| ###
| 0.2 |
2007-Mar-01 Thu
| 3.2
| 3.23
| ###
| 3.2
| 189,083
| ###
| ###
| ###
| 0.2 |
2007-Feb-28 Wed
| 3.29
| 3.29
| ###
| 3.22
| 131,326
| ###
| 22.6
| 22.6
| 0.2 |
2007-Feb-27 Tue
| 3.27
| 3.43
| 3.27
| ###
| 96,043
| 321,744
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 3.2
| 3.27
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
| 25,580
| 0
| 65.8
| 65.8
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
| 86,527
| 0
| 85.7
| 85.7
| 0.0 |
2007-Feb-21 Wed
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| 3
| 358,077
| 0
| ###
| ###
| 0.2 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
| 63,525
| 0
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
| 20,021
| 0
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
| 134,747
| 0
| 6.5
| 6.5
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
| 26,146
| 0
| 74.1
| 74.1
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
| 18,253
| 0
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
| 37,855
| 0
| 29.6
| 29.6
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 39,272
| 0
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
| 35,549
| 0
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| 3.2
| ###
| ###
| 19,372
| ###
| 28.0
| 28.0
| 0.0 |
2007-Jan-29 Mon
| ###
| 3.23
| ###
| 3.2
| 78,084
| ###
| ###
| ###
| 0.2 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2007-Jan-24 Wed
| ###
| 3.2
| ###
| ###
| 91,279
| 146,046
| 33.4
| 33.4
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 1,758,922
| 0
| 95.1
| 95.1
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
| 68,882
| 0
| 78.3
| 78.3
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 14,720
| 0
| 30.0
| 30.0
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
| 60,345
| 0
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 426,624
| 0
| 76.1
| 76.1
| 0.0 |
2007-Jan-12 Fri
| 2.88
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2007-Jan-11 Thu
| ###
| ###
| 2.87
| 2.88
|
|
| ###
| ###
| 0.2 |
2007-Jan-10 Wed
| ###
| ###
| 2.85
| ###
| 8,623
| 12,287
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| 2.86
| 2.86
|
|
| 21.5
| 21.5
| 0.2 |
2007-Jan-08 Mon
| 2.8
| 2.85
| 2.78
| 2.85
| 44,541
| 125,382
| 86.0
| 86.0
| ### |
2007-Jan-05 Fri
| 2.8
| 2.8
| 2.77
| 2.78
|
|
| ###
| ###
| 0.2 |
2007-Jan-04 Thu
| 2.81
| 2.81
| 2.78
| 2.8
|
|
| 42.1
| 42.1
| 0.2 |
2007-Jan-03 Wed
| 2.83
| 2.89
| 2.83
| 2.85
|
|
| 76.5
| 76.5
| ### |
2007-Jan-02 Tue
| 2.8
| 2.82
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2006-Dec-29 Fri
| 2.85
| 2.85
| 2.82
| 2.82
| 15,470
| 43,857
| 16.9
| 16.9
| ### |
2006-Dec-28 Thu
| 2.8
| 2.82
| 2.8
| 2.82
|
|
| 70.1
| 70.1
| ### |
2006-Dec-27 Wed
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2006-Dec-22 Fri
| 2.8
| 2.82
| 2.75
| 2.77
|
|
| 20.6
| 20.6
| 0.2 |
2006-Dec-21 Thu
| 2.81
| 2.83
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2006-Dec-20 Wed
| 2.84
| 2.85
| 2.8
| 2.8
|
|
| 18.6
| 18.6
| 0.2 |
2006-Dec-19 Tue
| 2.86
| 2.86
| 2.73
| 2.85
| 163,526
| 457,055
| ###
| ###
| ### |
2006-Dec-18 Mon
| 3
| 3
| 2.84
| 2.86
| 121,955
| ###
| 6.5
| 6.5
| 0.2 |
2006-Dec-15 Fri
| ###
| ###
| ###
| 3
| 58,472
| 0
| ###
| ###
| 0.2 |
2006-Dec-14 Thu
| ###
| ###
| 3
| 3
| 110,382
| 165,573
| 14.4
| 14.4
| 0.2 |
2006-Dec-13 Wed
| 3
| ###
| 3
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2006-Dec-08 Fri
| ###
| 3
| ###
| ###
| 67,325
| 100,987
| 73.7
| 73.7
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| 2.86
| ###
| 37,289
| 53,323
| 68.2
| 68.2
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| 2.86
| 2.89
|
|
| ###
| ###
| ### |
2006-Dec-05 Tue
| 2.89
| ###
| 2.89
| 2.89
| 137,824
| 199,155
| ###
| ###
| ### |
2006-Dec-04 Mon
| 2.85
| 2.89
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2006-Dec-01 Fri
| 2.8
| 2.85
| 2.8
| 2.83
|
|
| 79.3
| 79.3
| 0.2 |
2006-Nov-30 Thu
| 2.73
| 2.8
| 2.72
| 2.8
| 170,672
| 471,054
| ###
| ###
| 0.2 |
2006-Nov-29 Wed
| ###
| 2.72
| ###
| 2.7
| 63,043
| ###
| ###
| ###
| 0.2 |
2006-Nov-28 Tue
| ###
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| 2.71
| ###
| 2.7
| 91,585
| ###
| ###
| ###
| 0.2 |
2006-Nov-24 Fri
| 2.74
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 2.8
| 2.8
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
| 110,175
| 0
| 63.4
| 63.4
| 0.0 |
2006-Nov-21 Tue
| 2.7
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 2.78
| 2.78
| ###
| 2.7
| 103,057
| 143,249
| 18.1
| 18.1
| 0.2 |
2006-Nov-17 Fri
| 2.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-16 Thu
| 2.57
| 2.77
| 2.56
| 2.73
|
|
| 96.8
| 96.8
| ### |
2006-Nov-15 Wed
| 2.58
| 2.59
| 2.56
| 2.56
|
|
| 29.5
| 29.5
| 0.2 |
2006-Nov-14 Tue
| 2.57
| 2.57
| 2.56
| 2.57
|
|
| 64.9
| 64.9
| ### |
2006-Nov-13 Mon
| 2.56
| 2.58
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2006-Nov-10 Fri
| 2.57
| 2.57
| 2.55
| 2.55
| 20,189
| 51,683
| 22.6
| 22.6
| 0.2 |
2006-Nov-09 Thu
| 2.58
| 2.59
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2006-Nov-08 Wed
| 2.56
| 2.58
| 2.56
| 2.58
| 22,825
| ###
| 76.4
| 76.4
| 0.2 |
2006-Nov-07 Tue
| 2.58
| 2.58
| 2.53
| 2.57
|
|
| ###
| ###
| ### |
2006-Nov-06 Mon
| 2.56
| 2.57
| 2.56
| 2.57
| 29,574
| 75,857
| 67.3
| 67.3
| ### |
2006-Nov-03 Fri
| 2.56
| 2.58
| 2.55
| 2.55
| 102,770
| ###
| 31.4
| 31.4
| 0.2 |
2006-Nov-02 Thu
| 2.55
| 2.58
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2006-Nov-01 Wed
| 2.55
| 2.58
| 2.55
| 2.55
| 23,840
| 61,149
| ###
| ###
| 0.2 |
2006-Oct-31 Tue
| 2.58
| 2.58
| 2.51
| 2.51
| 56,429
| ###
| ###
| ###
| ### |
2006-Oct-30 Mon
| 2.54
| 2.58
| 2.53
| 2.58
|
|
| 79.7
| 79.7
| 0.2 |
2006-Oct-27 Fri
| 2.5
| 2.55
| 2.5
| 2.52
| 890,479
| 2,248,459
| 75.7
| 75.7
| ### |
2006-Oct-26 Thu
| 2.5
| 2.52
| 2.5
| 2.52
| 31,925
| ###
| ###
| ###
| ### |
2006-Oct-25 Wed
| 2.5
| 2.52
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2006-Oct-24 Tue
| 2.51
| 2.51
| 2.5
| 2.51
| 449,174
| 1,125,180
| 73.7
| 73.7
| ### |
2006-Oct-23 Mon
| 2.51
| 2.53
| 2.51
| 2.51
| 27,920
| 70,358
| 67.5
| 67.5
| ### |
2006-Oct-20 Fri
| 2.5
| 2.53
| 2.5
| 2.53
| 58,029
| 145,942
| 76.2
| 76.2
| ### |
2006-Oct-19 Thu
| 2.54
| 2.54
| 2.51
| 2.53
|
|
| 34.3
| 34.3
| ### |
2006-Oct-18 Wed
| 2.54
| 2.54
| 2.51
| 2.53
|
|
| ###
| ###
| ### |
2006-Oct-17 Tue
| 2.5
| 2.55
| 2.5
| 2.5
| 130,182
| ###
| ###
| ###
| 0.2 |
2006-Oct-16 Mon
| 2.51
| 2.55
| 2.5
| 2.5
| 71,070
| 179,451
| 30.0
| 30.0
| 0.2 |
2006-Oct-13 Fri
| 2.59
| 2.59
| 2.49
| 2.5
| 63,684
| 161,757
| 9.7
| 9.7
| 0.2 |
2006-Oct-12 Thu
| 2.55
| 2.58
| 2.47
| 2.48
| 58,052
| 146,581
| ###
| ###
| 0.2 |
2006-Oct-11 Wed
| 2.58
| ###
| 2.56
| 2.58
|
|
| 61.7
| 61.7
| 0.2 |
2006-Oct-10 Tue
| 2.48
| 2.58
| 2.48
| 2.58
| 125,756
| ###
| 90.2
| 90.2
| 0.2 |
2006-Oct-09 Mon
| 2.42
| 2.49
| 2.42
| 2.46
|
|
| ###
| ###
| 0.2 |
2006-Oct-06 Fri
| 2.4
| 2.48
| ###
| 2.41
| 237,383
| 294,354
| 68.2
| 68.2
| 0.2 |
2006-Oct-05 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| 2.29
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| 2.29
| ###
| 20,754
| ###
| 15.9
| 15.9
| 0.0 |
2006-Sep-28 Thu
| 2.2
| ###
| 2.2
| ###
| 111,445
| 122,589
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
| 34,823
| 0
| 18.2
| 18.2
| 0.0 |
2006-Sep-22 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 2.24
| 2.26
| 2.2
| 2.2
| 19,586
| 43,676
| ###
| ###
| 0.2 |
2006-Sep-20 Wed
| 2.26
| 2.27
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2006-Sep-19 Tue
| 2.25
| ###
| 2.25
| 2.25
| 2,955
| 3,324
| 72.4
| 72.4
| ### |
2006-Sep-18 Mon
| 2.22
| ###
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Sep-15 Fri
| 2.26
| ###
| 2.25
| 2.25
| 59,227
| ###
| ###
| ###
| ### |
2006-Sep-14 Thu
| 2.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| 2.2
| 2.25
| 2.2
| 2.25
| 8,841
| 19,671
| 85.2
| 85.2
| ### |
2006-Sep-12 Tue
| ###
| ###
| 2.2
| 2.2
| 50,852
| ###
| ###
| ###
| 0.2 |
2006-Sep-11 Mon
| 2.4
| 2.4
| ###
| ###
| 22,228
| 26,673
| 20.0
| 20.0
| 0.0 |
2006-Sep-08 Fri
| 2.25
| ###
| 2.24
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2006-Sep-07 Thu
| 2.27
| 2.28
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Sep-06 Wed
| 2.23
| 2.28
| 2.23
| 2.27
| 10,750
| 24,241
| ###
| ###
| 0.2 |
2006-Sep-05 Tue
| ###
| 2.24
| ###
| 2.21
| 133,826
| 149,885
| ###
| ###
| 0.2 |
2006-Sep-04 Mon
| 2.21
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| 2.2
| ###
| ###
| 100,081
| 110,089
| 26.2
| 26.2
| 0.0 |
2006-Aug-31 Thu
| 2.22
| 2.23
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2006-Aug-30 Wed
| ###
| 2.22
| ###
| 2.22
| 98,446
| 109,275
| ###
| ###
| 0.2 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2006-Aug-25 Fri
| 1.88
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| 1.845
| 1.88
| 1.845
| 1.88
|
|
| ###
| ###
| 0.1 |
2006-Aug-23 Wed
| 1.825
| 1.85
| 1.825
| 1.83
| 213,229
| ###
| 66.3
| 66.3
| ### |
2006-Aug-22 Tue
| 1.82
| 1.82
| 1.8
| 1.81
|
|
| 28.3
| 28.3
| ### |
2006-Aug-21 Mon
| 1.825
| 1.825
| 1.82
| 1.82
|
|
| 30.6
| 30.6
| ### |
2006-Aug-18 Fri
| 1.8
| 1.825
| 1.8
| 1.825
| 18,650
| ###
| ###
| ###
| ### |
2006-Aug-17 Thu
| 1.81
| 1.81
| 1.79
| 1.79
| 7,550
| ###
| 18.3
| 18.3
| 0.1 |
2006-Aug-16 Wed
| 1.82
| 1.825
| 1.78
| 1.78
| 39,320
| 70,874
| 18.1
| 18.1
| 0.1 |
2006-Aug-15 Tue
| 1.81
| 1.82
| 1.81
| 1.82
|
|
| 81.7
| 81.7
| ### |
2006-Aug-14 Mon
| 1.82
| 1.82
| 1.81
| 1.81
| 11,550
| ###
| 27.3
| 27.3
| ### |
2006-Aug-11 Fri
| 1.82
| 1.84
| 1.82
| 1.84
|
|
| ###
| ###
| ### |
2006-Aug-10 Thu
| 1.82
| 1.83
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2006-Aug-09 Wed
| 1.83
| 1.83
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2006-Aug-08 Tue
| 1.84
| 1.86
| 1.83
| 1.84
| 9,785
| 18,053
| ###
| ###
| ### |
2006-Aug-07 Mon
| 1.86
| 1.86
| 1.83
| 1.84
|
|
| ###
| ###
| ### |
2006-Aug-04 Fri
| 1.84
| 1.86
| 1.84
| 1.86
|
|
| 81.0
| 81.0
| 0.1 |
2006-Aug-03 Thu
| 1.83
| 1.83
| 1.83
| 1.83
| 11,250
| 20,587
| 68.1
| 68.1
| ### |
2006-Aug-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-01 Tue
| 1.86
| 1.86
| 1.85
| 1.86
|
|
| ###
| ###
| 0.1 |
2006-Jul-31 Mon
| 1.87
| 1.885
| 1.83
| 1.86
| 111,376
| 206,880
| 29.8
| 29.8
| 0.1 |
2006-Jul-28 Fri
| 1.82
| 1.86
| 1.82
| 1.86
|
|
| ###
| ###
| 0.1 |
2006-Jul-27 Thu
| 1.8
| 1.83
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2006-Jul-26 Wed
| 1.79
| 1.8
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Jul-25 Tue
| 1.81
| 1.82
| 1.79
| 1.8
| 57,355
| 103,525
| ###
| ###
| 0.1 |
2006-Jul-24 Mon
| 1.8
| 1.8
| 1.8
| 1.8
| 48,027
| 86,448
| 75.8
| 75.8
| 0.1 |
2006-Jul-21 Fri
| 1.82
| 1.845
| 1.81
| 1.845
|
|
| ###
| ###
| ### |
2006-Jul-20 Thu
| 1.8
| 1.82
| 1.8
| 1.82
|
|
| 79.3
| 79.3
| ### |
2006-Jul-19 Wed
| 1.83
| 1.85
| 1.8
| 1.8
|
|
| 23.6
| 23.6
| 0.1 |
2006-Jul-18 Tue
| 1.82
| ###
| 1.82
| 1.82
| 114,951
| ###
| 73.2
| 73.2
| ### |
2006-Jul-17 Mon
| 1.85
| 1.85
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
2006-Jul-14 Fri
| 1.88
| 1.88
| 1.85
| 1.85
| 227,751
| 424,755
| ###
| ###
| 0.1 |
2006-Jul-13 Thu
| ###
| ###
| 1.855
| 1.855
| 147,752
| ###
| ###
| ###
| 0.1 |
2006-Jul-12 Wed
| ###
| ###
| 1.85
| 1.875
| 222,752
| 206,045
| 22.3
| 22.3
| ### |
2006-Jul-11 Tue
| 1.87
| 1.87
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2006-Jul-10 Mon
| 1.82
| 1.85
| ###
| 1.84
| 60,922
| 56,352
| 76.9
| 76.9
| ### |
2006-Jul-07 Fri
| 1.84
| 1.85
| ###
| ###
| 10,450
| ###
| 13.2
| 13.2
| 0.0 |
2006-Jul-06 Thu
| 1.825
| 1.85
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| 1.85
| 1.85
| 1.825
| 1.825
|
|
| ###
| ###
| ### |
2006-Jul-04 Tue
| 1.85
| 1.85
| ###
| 1.85
|
|
| 67.8
| 67.8
| 0.1 |
2006-Jul-03 Mon
| ###
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2006-Jun-30 Fri
| 1.87
| ###
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2006-Jun-27 Tue
| 1.885
| ###
| 1.88
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2006-Jun-26 Mon
| 1.945
| 1.945
| 1.86
| 1.87
| 17,083
| ###
| 13.1
| 13.1
| ### |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
| 163,857
| 0
| ###
| ###
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
| 37,670
| 0
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| 1.86
| 1.885
|
|
| ###
| ###
| 0.1 |
2006-Jun-15 Thu
| 1.87
| 1.88
| ###
| 1.86
| 47,949
| 45,072
| ###
| ###
| 0.1 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
| 84,854
| 0
| 30.3
| 30.3
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
| 142,250
| 0
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
| 13,780
| 0
| 84.9
| 84.9
| 0.0 |
2006-Jun-07 Wed
| ###
| 1.975
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
|