End of day Prices (full format), 600 Days for (MLE) MACQUARIE LEISURE TRUST GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.0934 |
2009-Sep-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2009-Sep-01 Tue
| 1.4
| 1.42
| ###
| ###
| 1,887,046
| ###
| 10.0
| 10.0
| 0.0 |
2009-Aug-31 Mon
| 1.44
| 1.45
| 1.4
| 1.41
| 824,589
| ###
| 27.2
| 27.2
| ### |
2009-Aug-28 Fri
| 1.43
| 1.44
| ###
| 1.44
|
|
| ###
| ###
| 0.1 |
2009-Aug-27 Thu
| 1.43
| 1.45
| 1.4
| 1.43
| 1,639,755
| 2,336,650
| 70.1
| 70.1
| 0.1 |
2009-Aug-26 Wed
| ###
| 1.445
| 1.41
| 1.44
| 756,888
| 1,080,457
| ###
| ###
| 0.1 |
2009-Aug-25 Tue
| 1.42
| 1.44
| 1.41
| 1.425
|
|
| 69.7
| 69.7
| ### |
2009-Aug-24 Mon
| 1.445
| 1.455
| 1.42
| 1.44
|
|
| 29.8
| 29.8
| 0.1 |
2009-Aug-21 Fri
| 1.52
| 1.53
| 1.4
| 1.425
|
|
| 8.7
| 8.7
| ### |
2009-Aug-20 Thu
| 1.54
| ###
| 1.51
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2009-Aug-19 Wed
| 1.545
| 1.55
| 1.53
| 1.545
| 466,586
| 718,542
| ###
| ###
| ### |
2009-Aug-18 Tue
| 1.5
| 1.55
| 1.485
| 1.55
| 448,353
| 680,375
| ###
| ###
| ### |
2009-Aug-17 Mon
| ###
| ###
| 1.5
| 1.525
|
|
| 38.0
| 38.0
| 0.1 |
2009-Aug-14 Fri
| ###
| 1.56
| 1.53
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| 1.485
| 1.53
| 1.485
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| 1.42
| 1.45
| 1.42
| 1.45
| 782,778
| 1,123,286
| ###
| ###
| ### |
2009-Aug-11 Tue
| 1.425
| 1.44
| 1.425
| 1.43
|
|
| 67.7
| 67.7
| 0.1 |
2009-Aug-10 Mon
| 1.425
| 1.43
| ###
| 1.42
| 2,000,924
| ###
| 36.2
| 36.2
| ### |
2009-Aug-07 Fri
| ###
| ###
| ###
| 1.4
| 764,558
| 0
| 72.0
| 72.0
| ### |
2009-Aug-06 Thu
| ###
| 1.42
| ###
| 1.4
|
|
| 69.0
| 69.0
| ### |
2009-Aug-05 Wed
| 1.4
| 1.44
| ###
| 1.44
|
|
| ###
| ###
| 0.1 |
2009-Aug-04 Tue
| 1.42
| 1.45
| 1.28
| ###
| 671,740
| 916,925
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| 1.43
| 1.43
| ###
| 1.42
|
|
| ###
| ###
| ### |
2009-Jul-31 Fri
| ###
| 1.45
| 1.41
| 1.43
| 1,206,482
| ###
| 70.6
| 70.6
| 0.1 |
2009-Jul-30 Thu
| 1.43
| ###
| 1.41
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| ###
| 1.455
| 1.425
| 1.45
| 391,227
| ###
| ###
| ###
| ### |
2009-Jul-28 Tue
| 1.44
| 1.45
| 1.425
| ###
| 374,658
| 538,570
| 36.1
| 36.1
| 0.0 |
2009-Jul-27 Mon
| 1.42
| 1.46
| 1.42
| 1.425
| 419,343
| 603,853
| ###
| ###
| ### |
2009-Jul-24 Fri
| 1.45
| 1.46
| 1.425
| 1.43
| 367,957
| 530,777
| ###
| ###
| 0.1 |
2009-Jul-23 Thu
| 1.42
| 1.45
| 1.42
| 1.45
| 462,045
| ###
| 76.1
| 76.1
| ### |
2009-Jul-22 Wed
| ###
| 1.44
| ###
| 1.425
| 487,847
| 351,249
| 78.5
| 78.5
| ### |
2009-Jul-21 Tue
| 1.4
| 1.41
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2009-Jul-20 Mon
| ###
| ###
| 1.4
| ###
| 511,459
| 358,021
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| 1.44
| 1.45
| 1.4
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-16 Thu
| 1.4
| 1.45
| 1.4
| 1.45
| 699,878
| 997,326
| 88.5
| 88.5
| ### |
2009-Jul-15 Wed
| ###
| 1.425
| ###
| 1.425
|
|
| ###
| ###
| ### |
2009-Jul-14 Tue
| 1.4
| 1.41
| ###
| ###
| 1,051,355
| ###
| 23.2
| 23.2
| 0.0 |
2009-Jul-13 Mon
| 1.4
| 1.42
| 1.385
| 1.42
|
|
| 88.0
| 88.0
| ### |
2009-Jul-10 Fri
| ###
| 1.42
| ###
| 1.4
|
|
| 82.8
| 82.8
| ### |
2009-Jul-09 Thu
| ###
| ###
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2009-Jul-08 Wed
| ###
| ###
| 1.355
| ###
| 1,536,686
| ###
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| 1.355
| 1.385
| 1.355
| 1.375
| 1,128,589
| ###
| ###
| ###
| 0.1 |
2009-Jul-06 Mon
| ###
| ###
| ###
| ###
| 706,170
| 0
| 38.6
| 38.6
| 0.0 |
2009-Jul-03 Fri
| ###
| 1.385
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| ###
| ###
| 3,104,957
| 0
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| 1.4
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2009-Jun-30 Tue
| 1.445
| 1.45
| 1.41
| ###
| 687,153
| 982,628
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| ###
| 1.5
| ###
| 1.45
| 4,494,183
| ###
| ###
| ###
| ### |
2009-Jun-26 Fri
| 1.47
| 1.54
| 1.45
| 1.45
| 4,839,045
| 7,234,372
| 26.6
| 26.6
| ### |
2009-Jun-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-24 Wed
| 1.4
| 1.4
| 1.325
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| 1.375
| 1.4
| 392,275
| 269,689
| ###
| ###
| ### |
2009-Jun-22 Mon
| 1.385
| 1.4
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| 1.275
| ###
| 1.25
| ###
| 1,779,854
| ###
| 97.8
| 97.8
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| 1.275
| 409,081
| 0
| 23.8
| 23.8
| ### |
2009-Jun-16 Tue
| ###
| ###
| ###
| ###
| 290,646
| 0
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| ###
| 1.345
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2009-Jun-12 Fri
| 1.4
| 1.4
| ###
| ###
| 230,180
| 161,126
| 6.3
| 6.3
| 0.0 |
2009-Jun-11 Thu
| 1.41
| 1.41
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2009-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
| 301,073
| 0
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| ###
| 1.43
| ###
| ###
| 159,575
| ###
| 9.6
| 9.6
| 0.0 |
2009-Jun-04 Thu
| 1.46
| 1.46
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2009-Jun-03 Wed
| 1.45
| 1.45
| ###
| 1.45
|
|
| 61.7
| 61.7
| ### |
2009-Jun-02 Tue
| 1.46
| 1.485
| 1.445
| 1.46
|
|
| 66.2
| 66.2
| 0.1 |
2009-Jun-01 Mon
| 1.425
| 1.48
| 1.41
| 1.47
| 146,370
| ###
| 79.6
| 79.6
| ### |
2009-May-29 Fri
| ###
| 1.49
| ###
| 1.45
| 181,082
| ###
| ###
| ###
| ### |
2009-May-28 Thu
| 1.48
| 1.48
| ###
| 1.425
|
|
| 11.0
| 11.0
| ### |
2009-May-27 Wed
| 1.41
| 1.5
| 1.41
| 1.48
| 475,653
| 692,075
| 89.9
| 89.9
| 0.1 |
2009-May-26 Tue
| ###
| 1.41
| 1.385
| 1.41
| 79,883
| ###
| ###
| ###
| ### |
2009-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-22 Fri
| ###
| 1.4
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-21 Thu
| ###
| ###
| 1.29
| ###
| 176,174
| ###
| 70.4
| 70.4
| 0.0 |
2009-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-May-19 Tue
| ###
| ###
| 1.285
| ###
| 231,172
| 148,528
| 34.7
| 34.7
| 0.0 |
2009-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-15 Fri
| 1.355
| 1.4
| ###
| ###
| 49,788
| 34,851
| ###
| ###
| 0.0 |
2009-May-14 Thu
| ###
| 1.41
| ###
| ###
| 96,580
| 68,088
| ###
| ###
| 0.0 |
2009-May-13 Wed
| 1.4
| ###
| 1.4
| 1.4
| 216,622
| ###
| 70.4
| 70.4
| ### |
2009-May-12 Tue
| 1.4
| 1.42
| ###
| 1.4
|
|
| 74.6
| 74.6
| ### |
2009-May-11 Mon
| 1.4
| 1.41
| ###
| 1.385
| 574,323
| ###
| ###
| ###
| 0.1 |
2009-May-08 Fri
| 1.45
| 1.45
| 1.4
| 1.4
| 318,456
| ###
| ###
| ###
| ### |
2009-May-07 Thu
| 1.455
| 1.48
| ###
| 1.45
| 323,851
| 239,649
| 27.3
| 27.3
| ### |
2009-May-06 Wed
| 1.45
| 1.54
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2009-May-05 Tue
| ###
| 1.44
| ###
| 1.42
| 1,556,058
| ###
| 91.5
| 91.5
| ### |
2009-May-04 Mon
| 1.245
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-01 Fri
| 1.22
| 1.24
| 1.21
| 1.225
| 25,785
| 31,586
| ###
| ###
| 0.1 |
2009-Apr-30 Thu
| 1.27
| ###
| 1.2
| 1.2
| 309,557
| ###
| ###
| ###
| 0.1 |
2009-Apr-29 Wed
| 1.27
| 1.28
| 1.255
| 1.27
| 608,921
| ###
| 64.1
| 64.1
| ### |
2009-Apr-28 Tue
| ###
| ###
| 1.2
| 1.27
|
|
| 19.9
| 19.9
| ### |
2009-Apr-27 Mon
| 1.28
| 1.28
| 1.24
| 1.26
|
|
| ###
| ###
| ### |
2009-Apr-24 Fri
| 1.25
| 1.25
| 1.225
| 1.24
| 186,382
| 230,647
| 33.7
| 33.7
| 0.1 |
2009-Apr-23 Thu
| 1.28
| 1.28
| 1.22
| 1.25
|
|
| ###
| ###
| ### |
2009-Apr-22 Wed
| 1.25
| 1.28
| 1.25
| 1.28
| 417,773
| 528,482
| ###
| ###
| ### |
2009-Apr-21 Tue
| 1.26
| 1.285
| 1.26
| ###
| 301,075
| ###
| 75.3
| 75.3
| 0.0 |
2009-Apr-20 Mon
| 1.25
| ###
| 1.245
| 1.245
| 330,745
| 205,888
| ###
| ###
| 0.1 |
2009-Apr-17 Fri
| 1.225
| 1.29
| 1.225
| 1.25
| 278,484
| ###
| ###
| ###
| ### |
2009-Apr-16 Thu
| 1.23
| 1.245
| 1.21
| 1.225
|
|
| 27.5
| 27.5
| 0.1 |
2009-Apr-15 Wed
| ###
| 1.25
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2009-Apr-14 Tue
| 1.21
| 1.22
| 1.2
| 1.2
| 375,950
| ###
| 25.0
| 25.0
| 0.1 |
2009-Apr-09 Thu
| ###
| ###
| ###
| ###
| 185,058
| 0
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| ###
| 1.24
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2009-Apr-07 Tue
| 1.26
| ###
| 1.2
| 1.26
|
|
| 77.1
| 77.1
| ### |
2009-Apr-06 Mon
| 1.26
| 1.27
| 1.25
| 1.26
|
|
| 66.1
| 66.1
| ### |
2009-Apr-03 Fri
| ###
| ###
| 1.23
| 1.26
|
|
| ###
| ###
| ### |
2009-Apr-02 Thu
| ###
| 1.21
| ###
| 1.21
|
|
| ###
| ###
| ### |
2009-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2009-Mar-31 Tue
| ###
| ###
| ###
| ###
| 290,347
| 0
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
| 70,155
| 0
| 21.7
| 21.7
| 0.0 |
2009-Mar-26 Thu
| ###
| ###
| ###
| ###
| 305,544
| 0
| ###
| ###
| 0.0 |
2009-Mar-25 Wed
| 1.025
| ###
| ###
| ###
| 64,020
| 0
| 21.6
| 21.6
| 0.0 |
2009-Mar-24 Tue
| ###
| 1
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2009-Mar-23 Mon
| ###
| 0.955
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| 0.955
|
|
| 21.4
| 21.4
| 0.1 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
| 251,876
| 0
| 93.1
| 93.1
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| 0.88
| ###
| 0.88
| ###
| 1,073,448
| ###
| 76.8
| 76.8
| 0.0 |
2009-Mar-16 Mon
| 0.84
| 0.88
| 0.82
| 0.87
|
|
| ###
| ###
| 0.1 |
2009-Mar-13 Fri
| 0.84
| 0.85
| 0.84
| 0.84
| 5,244
| ###
| 60.1
| 60.1
| ### |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| 0.8
| ###
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2009-Mar-10 Tue
| 0.82
| 0.86
| 0.79
| 0.8
| 157,743
| ###
| 21.4
| 21.4
| 0.1 |
2009-Mar-09 Mon
| 0.89
| 0.89
| 0.81
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| 0.86
| ###
| 211,752
| 91,053
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
| 910,476
| 0
| 73.5
| 73.5
| 0.0 |
2009-Mar-04 Wed
| ###
| 0.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| 0.89
| ###
| 228,328
| ###
| 74.5
| 74.5
| 0.0 |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
| 1,022,772
| 0
| 85.4
| 85.4
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| 0.88
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
| 2,619,648
| 0
| 85.6
| 85.6
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| 0.855
| 0.86
| 149,020
| ###
| 5.8
| 5.8
| ### |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| 0.885
| 0.885
|
|
| ###
| ###
| ### |
2009-Feb-18 Wed
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| 0.885
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| ###
| 0.925
| 0.875
| ###
| 130,871
| 117,783
| 22.7
| 22.7
| 0.0 |
2009-Feb-12 Thu
| 0.87
| ###
| 0.86
| ###
| 391,476
| ###
| 25.4
| 25.4
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2009-Feb-10 Tue
| 0.925
| 0.925
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2009-Feb-09 Mon
| ###
| ###
| ###
| 0.925
| 82,244
| 0
| ###
| ###
| ### |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
| 115,080
| 0
| 10.9
| 10.9
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
| 394,324
| 0
| 11.2
| 11.2
| 0.0 |
2009-Feb-04 Wed
| ###
| 1.025
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2009-Feb-02 Mon
| 1.075
| 1.075
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2009-Jan-30 Fri
| 1.085
| ###
| ###
| ###
| 326,084
| 0
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| 1.055
| ###
| 303,479
| 160,085
| 16.6
| 16.6
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
| 69,175
| 0
| 46.3
| 46.3
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2009-Jan-21 Wed
| 1.045
| ###
| ###
| ###
| 117,550
| 0
| 89.0
| 89.0
| 0.0 |
2009-Jan-20 Tue
| ###
| 1.075
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
| 779,970
| 0
| ###
| ###
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| 1.055
| ###
| 1,331,445
| ###
| 93.9
| 93.9
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
| 165,258
| 0
| 17.7
| 17.7
| 0.0 |
2009-Jan-12 Mon
| ###
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| ###
| 1.145
| ###
| ###
| 342,824
| ###
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| ###
| ###
| 751,052
| 0
| 15.5
| 15.5
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
| 179,225
| 0
| 78.3
| 78.3
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-31 Wed
| 0.89
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| 0.875
| 0.89
| 75,152
| 32,879
| 16.3
| 16.3
| ### |
2008-Dec-29 Mon
| ###
| ###
| 0.855
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| 0.83
| ###
| 77,254
| ###
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
| 224,559
| 0
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
| 262,040
| 0
| 5.6
| 5.6
| 0.0 |
2008-Dec-17 Wed
| ###
| ###
| ###
| ###
| 949,874
| 0
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
| 467,923
| 0
| 9.9
| 9.9
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
| 107,558
| 0
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 309,785
| 0
| 78.3
| 78.3
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| 0.945
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2008-Dec-08 Mon
| ###
| 1
| ###
| ###
| 326,382
| ###
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| ###
| 1.045
| ###
| ###
| 302,685
| 158,152
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| ###
| ###
| 245,944
| 0
| ###
| ###
| 0.0 |
2008-Dec-02 Tue
| ###
| 1.055
| 1
| ###
| 154,344
| 158,588
| 33.0
| 33.0
| 0.0 |
2008-Dec-01 Mon
| ###
| ###
| 1.025
| ###
| 225,777
| ###
| 15.0
| 15.0
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| 1
| ###
| 0.985
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2008-Nov-26 Wed
| 0.925
| ###
| 0.925
| 1
| 69,075
| 31,947
| 94.0
| 94.0
| ### |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
| 712,981
| 0
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| 0.88
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| 0.875
| ###
| 532,544
| 232,988
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| ###
| ###
| 720,484
| 0
| 13.7
| 13.7
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| 1.185
| 1.185
| ###
| ###
| 230,028
| ###
| 17.6
| 17.6
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2008-Nov-11 Tue
| ###
| ###
| ###
| ###
| 19,440
| 0
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| 1.2
| 1.2
| 1.145
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
| 85,450
| 0
| 4.1
| 4.1
| 0.0 |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| 1.26
| 1.285
|
|
| ###
| ###
| ### |
2008-Nov-04 Tue
| ###
| ###
| 1.26
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| ###
| 1.25
| 52,725
| 0
| ###
| ###
| ### |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
| 365,072
| 0
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| ###
| ###
| ###
| 1.075
|
|
| ###
| ###
| ### |
2008-Oct-27 Mon
| 1.23
| 1.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| 1.255
| 1.27
| ###
| 1.23
| 221,344
| 140,553
| ###
| ###
| 0.1 |
2008-Oct-23 Thu
| 1.275
| ###
| 1.26
| 1.285
| 194,144
| ###
| 82.1
| 82.1
| ### |
2008-Oct-22 Wed
| ###
| ###
| ###
| ###
| 410,924
| 0
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| ###
| ###
| 1.29
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2008-Oct-20 Mon
| ###
| ###
| 1.26
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| ###
| 1.325
|
|
| 41.8
| 41.8
| 0.1 |
2008-Oct-16 Thu
| ###
| ###
| 1.255
| ###
| 73,058
| 45,843
| 91.1
| 91.1
| 0.0 |
2008-Oct-15 Wed
| 1.48
| 1.48
| 1.355
| ###
| 1,046,428
| ###
| 13.9
| 13.9
| 0.0 |
2008-Oct-14 Tue
| 1.445
| ###
| ###
| 1.45
| 1,510,147
| 0
| ###
| ###
| ### |
2008-Oct-13 Mon
| ###
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| 1.26
| 1.27
| ###
| 1.255
|
|
| ###
| ###
| ### |
2008-Oct-09 Thu
| ###
| 1.44
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2008-Oct-08 Wed
| 1.46
| 1.46
| ###
| 1.41
| 159,946
| ###
| 32.8
| 32.8
| ### |
2008-Oct-07 Tue
| 1.4
| 1.5
| 1.4
| 1.46
| 1,172,988
| ###
| 79.5
| 79.5
| 0.1 |
2008-Oct-06 Mon
| 1.53
| 1.53
| 1.46
| 1.46
| 73,685
| 110,159
| ###
| ###
| 0.1 |
2008-Oct-03 Fri
| 1.41
| 1.5
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2008-Oct-02 Thu
| 1.425
| 1.53
| 1.425
| 1.45
| 150,075
| ###
| 84.8
| 84.8
| ### |
2008-Oct-01 Wed
| 1.5
| ###
| 1.4
| 1.4
| 161,026
| ###
| ###
| ###
| ### |
2008-Sep-30 Tue
| 1.57
| 1.57
| 1.47
| 1.48
| 1,247,620
| 1,896,382
| ###
| ###
| 0.1 |
2008-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| ###
| ###
| 87,359
| 0
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| 1.57
| ###
| ###
| ###
| 43,773
| 0
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| 1.51
| 1.57
| 94,651
| ###
| ###
| ###
| 0.1 |
2008-Sep-23 Tue
| 1.675
| ###
| ###
| ###
| 435,359
| 0
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| 1.79
| 1.79
| ###
| ###
| 229,023
| 204,975
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| 1.59
| 1.745
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| ###
| 1.74
| 1.485
| ###
| 602,827
| 972,058
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 1.8
| 1.855
| 1.74
| 1.775
|
|
| ###
| ###
| ### |
2008-Sep-16 Tue
| 1.81
| ###
| 1.775
| 1.785
|
|
| ###
| ###
| 0.1 |
2008-Sep-15 Mon
| ###
| 1.87
| 1.82
| 1.85
|
|
| 45.4
| 45.4
| 0.1 |
2008-Sep-12 Fri
| 1.83
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2008-Sep-11 Thu
| 1.82
| ###
| ###
| 1.83
|
|
| ###
| ###
| ### |
2008-Sep-10 Wed
| 1.86
| 1.87
| 1.825
| 1.85
| 28,889
| 53,372
| 34.0
| 34.0
| 0.1 |
2008-Sep-09 Tue
| ###
| ###
| 1.84
| 1.88
| 206,374
| ###
| ###
| ###
| 0.1 |
2008-Sep-08 Mon
| ###
| ###
| 1.825
| 1.885
| 147,985
| ###
| 13.6
| 13.6
| 0.1 |
2008-Sep-05 Fri
| 1.88
| ###
| 1.82
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2008-Sep-04 Thu
| 1.87
| 1.88
| 1.85
| 1.88
|
|
| 83.1
| 83.1
| 0.1 |
2008-Sep-03 Wed
| 1.88
| 1.88
| 1.855
| 1.87
| 191,185
| ###
| ###
| ###
| ### |
2008-Sep-02 Tue
| ###
| ###
| 1.82
| 1.87
|
|
| ###
| ###
| ### |
2008-Sep-01 Mon
| 1.81
| 1.86
| 1.74
| 1.86
| 149,579
| 269,242
| 83.9
| 83.9
| 0.1 |
2008-Aug-29 Fri
| ###
| ###
| 1.825
| ###
| 157,841
| 144,029
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| 1.77
| 1.85
|
|
| 88.2
| 88.2
| 0.1 |
2008-Aug-26 Tue
| 1.83
| 1.83
| 1.755
| 1.83
| 88,675
| 158,949
| 65.4
| 65.4
| ### |
2008-Aug-25 Mon
| ###
| 1.85
| 1.8
| 1.85
| 537,457
| 980,859
| 82.9
| 82.9
| 0.1 |
2008-Aug-22 Fri
| 1.85
| ###
| 1.84
| 1.845
|
|
| 26.9
| 26.9
| ### |
2008-Aug-21 Thu
| 1.85
| 1.875
| ###
| 1.85
| 134,526
| ###
| 76.0
| 76.0
| 0.1 |
2008-Aug-20 Wed
| 1.88
| ###
| 1.775
| 1.8
| 105,125
| ###
| 9.7
| 9.7
| 0.1 |
2008-Aug-19 Tue
| 1.945
| 1.955
| 1.785
| 1.88
|
|
| 18.0
| 18.0
| 0.1 |
2008-Aug-18 Mon
| 1.985
| 2
| 1.885
| 1.885
| 130,079
| 252,678
| 9.3
| 9.3
| 0.1 |
2008-Aug-15 Fri
| ###
| ###
| ###
| 2
| 260,277
| 0
| 30.7
| 30.7
| 0.1 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 232,487
| 0
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| 2
| 2
| 84,527
| 84,527
| ###
| ###
| 0.1 |
2008-Aug-12 Tue
| 2
| ###
| 1.985
| ###
| 1,435,085
| 1,424,321
| 82.0
| 82.0
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
| 875,758
| 0
| 84.0
| 84.0
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| ###
| ###
| 155,856
| 0
| ###
| ###
| 0.0 |
2008-Aug-06 Wed
| 1.85
| ###
| ###
| ###
| 1,851,721
| 0
| 90.9
| 90.9
| 0.0 |
2008-Aug-05 Tue
| ###
| 1.86
| ###
| 1.85
|
|
| 99.0
| 99.0
| 0.1 |
2008-Aug-04 Mon
| ###
| ###
| 1.7
| 1.75
| 65,681
| 55,828
| ###
| ###
| 0.1 |
2008-Aug-01 Fri
| 1.85
| 1.85
| 1.775
| 1.84
| 1,629,777
| 2,953,970
| ###
| ###
| ### |
2008-Jul-31 Thu
| ###
| ###
| 1.855
| 1.88
|
|
| ###
| ###
| 0.1 |
2008-Jul-30 Wed
| 1.785
| ###
| 1.74
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 1.73
| 1.73
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| 1.7
| 1.71
| 77,927
| ###
| 41.2
| 41.2
| 0.1 |
2008-Jul-25 Fri
| 1.745
| ###
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2008-Jul-24 Thu
| ###
| 1.8
| ###
| 1.75
| 220,387
| 198,348
| 89.1
| 89.1
| 0.1 |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| 1.49
| 1.59
| 1.49
| 1.52
| 415,574
| 639,983
| 78.6
| 78.6
| 0.1 |
2008-Jul-21 Mon
| 1.45
| 1.485
| 1.445
| 1.48
| 702,875
| ###
| 79.5
| 79.5
| 0.1 |
2008-Jul-18 Fri
| ###
| 1.425
| ###
| 1.425
|
|
| 93.3
| 93.3
| ### |
2008-Jul-17 Thu
| ###
| 1.345
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| 1.345
| 1.345
| 1.255
| 1.275
| 796,052
| ###
| ###
| ###
| ### |
2008-Jul-15 Tue
| ###
| ###
| 1.285
| 1.285
| 749,440
| ###
| 22.8
| 22.8
| ### |
2008-Jul-14 Mon
| 1.4
| 1.43
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2008-Jul-10 Thu
| 1.48
| 1.5
| 1.47
| 1.47
| 2,260,978
| 3,357,552
| ###
| ###
| ### |
2008-Jul-09 Wed
| 1.48
| 1.53
| 1.47
| 1.5
| 262,781
| 394,171
| ###
| ###
| 0.1 |
2008-Jul-08 Tue
| 1.525
| 1.525
| 1.47
| 1.48
|
|
| 26.8
| 26.8
| 0.1 |
2008-Jul-07 Mon
| 1.53
| 1.55
| 1.51
| 1.525
| 399,823
| 611,729
| 39.4
| 39.4
| 0.1 |
2008-Jul-04 Fri
| 1.49
| 1.51
| ###
| 1.51
| 978,079
| 738,449
| ###
| ###
| 0.1 |
2008-Jul-03 Thu
| 1.53
| 1.53
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2008-Jul-02 Wed
| 1.55
| 1.56
| 1.51
| 1.54
| 242,677
| ###
| ###
| ###
| ### |
2008-Jul-01 Tue
| 1.49
| 1.555
| 1.49
| 1.54
| 504,053
| 767,420
| 85.7
| 85.7
| ### |
2008-Jun-30 Mon
| 1.455
| 1.52
| 1.455
| 1.49
|
|
| ###
| ###
| ### |
2008-Jun-27 Fri
| ###
| ###
| 1.43
| 1.43
|
|
| 2.4
| 2.4
| 0.1 |
2008-Jun-26 Thu
| ###
| ###
| ###
| ###
| 2,222,174
| 0
| 63.9
| 63.9
| 0.0 |
2008-Jun-25 Wed
| 1.57
| ###
| 1.56
| ###
| 649,386
| 506,521
| 81.7
| 81.7
| 0.0 |
2008-Jun-24 Tue
| 1.59
| ###
| 1.55
| 1.58
| 242,325
| ###
| 37.2
| 37.2
| 0.1 |
2008-Jun-23 Mon
| ###
| 1.7
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| 1.575
| 1.625
|
|
| ###
| ###
| ### |
2008-Jun-17 Tue
| ###
| ###
| 1.54
| 1.585
|
|
| 14.5
| 14.5
| ### |
2008-Jun-16 Mon
| ###
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 1.72
| 1.75
| ###
| 1.7
| 190,443
| ###
| ###
| ###
| ### |
2008-Jun-12 Thu
| 1.775
| 1.81
| 1.725
| 1.725
| 91,177
| 161,155
| ###
| ###
| ### |
2008-Jun-11 Wed
| 1.85
| 1.87
| ###
| 1.775
| 309,855
| ###
| ###
| ###
| ### |
2008-Jun-10 Tue
| 1.85
| ###
| 1.84
| 1.845
|
|
| ###
| ###
| ### |
2008-Jun-06 Fri
| 1.88
| ###
| 1.88
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| 1.875
| 1.89
|
|
| ###
| ###
| ### |
2008-Jun-04 Wed
| 2
| ###
| ###
| 2
| 112,529
| 0
| ###
| ###
| 0.1 |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| ###
| ###
| 65,559
| 0
| 39.2
| 39.2
| 0.0 |
2008-May-30 Fri
| ###
| 2.2
| ###
| 2.2
| 148,458
| ###
| ###
| ###
| 0.2 |
2008-May-29 Thu
| ###
| ###
| ###
| ###
| 216,657
| 0
| ###
| ###
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 182,188
| 0
| 38.6
| 38.6
| 0.0 |
2008-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-26 Mon
| ###
| 2.2
| ###
| 2.2
| 142,186
| ###
| 78.6
| 78.6
| 0.2 |
2008-May-23 Fri
| ###
| 2.2
| ###
| 2.2
| 147,155
| 161,870
| 74.2
| 74.2
| 0.2 |
2008-May-22 Thu
| ###
| 2.2
| ###
| ###
| 138,478
| 152,325
| ###
| ###
| 0.0 |
2008-May-21 Wed
| 2.2
| 2.21
| ###
| 2.2
| 983,083
| ###
| 67.7
| 67.7
| 0.2 |
2008-May-20 Tue
| 2.22
| 2.25
| ###
| 2.22
| 202,576
| ###
| ###
| ###
| 0.2 |
2008-May-19 Mon
| ###
| ###
| ###
| 2.22
| 174,325
| 0
| 12.3
| 12.3
| 0.2 |
2008-May-16 Fri
| ###
| ###
| 2.25
| ###
| 132,552
| 149,121
| ###
| ###
| 0.0 |
2008-May-15 Thu
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-14 Wed
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-13 Tue
| ###
| ###
| 2.24
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2008-May-12 Mon
| 2.25
| ###
| 2.21
| ###
| 553,152
| ###
| ###
| ###
| 0.0 |
2008-May-09 Fri
| 2.24
| ###
| 2.22
| 2.29
|
|
| ###
| ###
| ### |
2008-May-08 Thu
| ###
| ###
| 2.26
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2008-May-07 Wed
| 2.25
| ###
| 2.21
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2008-May-06 Tue
| ###
| ###
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2008-May-05 Mon
| ###
| ###
| ###
| ###
| 176,585
| 0
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| 2.4
| 2.41
| ###
| 2.4
| 263,540
| ###
| 67.3
| 67.3
| ### |
2008-Apr-30 Wed
| ###
| 2.47
| 2.29
| 2.4
| 712,043
| ###
| ###
| ###
| ### |
2008-Apr-29 Tue
| 2.27
| ###
| 2.24
| ###
| 786,580
| ###
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| 2.23
| ###
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2008-Apr-24 Thu
| ###
| 2.28
| ###
| 2.23
| 151,870
| ###
| ###
| ###
| ### |
2008-Apr-23 Wed
| ###
| 2.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| 2.21
| 2.21
| ###
| ###
| 772,820
| ###
| ###
| ###
| 0.0 |
2008-Apr-17 Thu
| 2.28
| ###
| 2.23
| 2.25
| 530,773
| ###
| ###
| ###
| ### |
2008-Apr-16 Wed
| ###
| ###
| 2.25
| 2.27
| 171,047
| 192,427
| 22.1
| 22.1
| 0.2 |
2008-Apr-15 Tue
| 2.41
| 2.45
| 2.21
| 2.21
| 543,473
| ###
| 2.3
| 2.3
| 0.2 |
2008-Apr-14 Mon
| 2.49
| 2.49
| 2.41
| 2.41
|
|
| 16.5
| 16.5
| 0.2 |
2008-Apr-11 Fri
| 2.5
| 2.5
| 2.45
| 2.49
|
|
| 34.8
| 34.8
| 0.2 |
2008-Apr-10 Thu
| 2.55
| ###
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2008-Apr-09 Wed
| ###
| ###
| 2.55
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2008-Apr-07 Mon
| ###
| ###
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 2.56
| ###
| 2.55
| ###
| 186,359
| ###
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| 2.57
| ###
| 2.57
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2008-Apr-02 Wed
| ###
| 2.79
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2008-Apr-01 Tue
| ###
| ###
| 2.55
| 2.55
| 366,177
| 466,875
| 25.1
| 25.1
| 0.2 |
2008-Mar-31 Mon
| 2.5
| 2.54
| 2.42
| 2.51
|
|
| ###
| ###
| ### |
2008-Mar-28 Fri
| 2.47
| 2.51
| 2.47
| 2.5
| 335,953
| 836,522
| ###
| ###
| 0.2 |
2008-Mar-27 Thu
| 2.42
| 2.51
| 2.41
| 2.43
| 124,922
| ###
| 64.4
| 64.4
| ### |
2008-Mar-26 Wed
| 2.47
| 2.59
| 2.42
| 2.55
|
|
| 82.6
| 82.6
| 0.2 |
2008-Mar-25 Tue
| 2.5
| 2.5
| 2.45
| 2.47
| 84,281
| ###
| 26.8
| 26.8
| ### |
2008-Mar-20 Thu
| 2.5
| 2.54
| 2.41
| 2.41
|
|
| 18.8
| 18.8
| 0.2 |
2008-Mar-19 Wed
| ###
| ###
| ###
| 2.54
|
|
| 7.0
| 7.0
| ### |
2008-Mar-18 Tue
| 2.73
| 2.78
| ###
| 2.75
|
|
| ###
| ###
| ### |
2008-Mar-17 Mon
| ###
| ###
| 2.74
| 2.8
|
|
| ###
| ###
| 0.2 |
2008-Mar-14 Fri
| 2.8
| 2.89
| 2.76
| 2.87
| 116,952
| 330,389
| ###
| ###
| ### |
2008-Mar-13 Thu
| 2.78
| 2.8
| 2.77
| 2.8
| 187,940
| ###
| ###
| ###
| 0.2 |
2008-Mar-12 Wed
| 2.73
| 2.83
| 2.73
| 2.77
| 153,151
| 425,759
| 78.9
| 78.9
| 0.2 |
2008-Mar-11 Tue
| 2.7
| 2.75
| ###
| 2.73
|
|
| 80.9
| 80.9
| ### |
2008-Mar-10 Mon
| ###
| 2.8
| 2.5
| 2.72
| 452,874
| ###
| 94.0
| 94.0
| 0.2 |
2008-Mar-07 Fri
| 2.7
| 2.82
| ###
| 2.82
|
|
| 91.6
| 91.6
| ### |
2008-Mar-06 Thu
| ###
| 2.85
| 2.55
| 2.82
|
|
| ###
| ###
| ### |
2008-Mar-05 Wed
| ###
| 2.78
| 2.56
| 2.78
|
|
| ###
| ###
| 0.2 |
2008-Mar-04 Tue
| 2.49
| ###
| 2.49
| ###
| 1,055,586
| ###
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| 2.5
| 2.5
| 2.41
| 2.48
|
|
| ###
| ###
| 0.2 |
2008-Feb-29 Fri
| 2.5
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| 2.54
| 2.55
| 217,449
| ###
| ###
| ###
| 0.2 |
2008-Feb-27 Wed
| ###
| ###
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2008-Feb-26 Tue
| ###
| 2.71
| 2.56
| 2.58
| 189,559
| 499,487
| ###
| ###
| 0.2 |
2008-Feb-25 Mon
| ###
| ###
| 2.57
| ###
| 292,447
| ###
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| 2.49
| 2.49
| 414,573
| 516,143
| 5.3
| 5.3
| 0.2 |
2008-Feb-21 Thu
| ###
| 2.7
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
| 175,579
| 0
| 40.0
| 40.0
| 0.0 |
2008-Feb-19 Tue
| ###
| 2.72
| ###
| ###
| 248,742
| 338,289
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| 2.79
| 2.8
| ###
| ###
| 380,857
| ###
| 6.4
| 6.4
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| 2.72
| 2.85
| 98,440
| 133,878
| 13.5
| 13.5
| ### |
2008-Feb-14 Thu
| 2.86
| ###
| 2.86
| ###
| 192,353
| ###
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| 2.89
| ###
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2008-Feb-12 Tue
| ###
| ###
| 2.89
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| 2.87
| 2.89
|
|
| 23.4
| 23.4
| ### |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| 3
| 133,556
| 0
| ###
| ###
| 0.2 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| 3.23
| 3.23
| ###
| ###
| 326,687
| ###
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| 3.21
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
| 352,959
| 0
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| 3
| 549,250
| 0
| ###
| ###
| 0.2 |
2008-Jan-30 Wed
| 3.27
| 3.27
| ###
| ###
| 165,824
| 271,122
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| 3.49
| 3.49
| 3.21
| 3.23
|
|
| 5.9
| 5.9
| ### |
2008-Jan-25 Fri
| ###
| 3.49
| ###
| 3.49
| 610,743
| 1,065,746
| ###
| ###
| ### |
2008-Jan-24 Thu
| ###
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| 2.84
| ###
| 2,046,378
| 2,905,856
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| 2.88
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
| 2,702,183
| 0
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
| 1,067,046
| 0
| 85.3
| 85.3
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
| 371,383
| 0
| 75.9
| 75.9
| 0.0 |
2008-Jan-14 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2008-Jan-11 Fri
| ###
| ###
| ###
| 3.2
| 1,066,141
| 0
| 24.9
| 24.9
| 0.2 |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
| 1,374,578
| 0
| 32.7
| 32.7
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2008-Jan-07 Mon
| 3.48
| 3.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| 3.47
| 3.52
| 3.46
| 3.49
| 487,573
| 1,701,629
| ###
| ###
| ### |
2008-Jan-03 Thu
| 3.55
| 3.55
| 3.49
| 3.52
|
|
| 27.8
| 27.8
| ### |
2008-Jan-02 Wed
| 3.53
| ###
| 3.52
| 3.54
| 46,753
| 82,285
| ###
| ###
| 0.3 |
2007-Dec-31 Mon
| 3.49
| 3.52
| 3.46
| 3.49
| 45,829
| 159,943
| ###
| ###
| ### |
2007-Dec-28 Fri
| 3.7
| 3.74
| 3.52
| 3.53
| 118,579
| 430,441
| 3.9
| 3.9
| 0.3 |
2007-Dec-27 Thu
| 3.46
| 3.77
| 3.46
| 3.74
|
|
| 97.3
| 97.3
| 0.3 |
2007-Dec-24 Mon
| 3.46
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2007-Dec-21 Fri
| ###
| 3.55
| ###
| 3.46
| 384,373
| ###
| ###
| ###
| 0.2 |
2007-Dec-20 Thu
| 3.45
| 3.53
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2007-Dec-19 Wed
| ###
| 3.53
| ###
| 3.49
| 148,284
| 261,721
| ###
| ###
| ### |
2007-Dec-18 Tue
| ###
| ###
| 3.2
| ###
| 336,557
| ###
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| 3.51
| 3.55
| ###
| ###
| 417,326
| 740,753
| 33.3
| 33.3
| 0.0 |
2007-Dec-14 Fri
| 3.55
| ###
| 3.46
| 3.5
| 233,850
| ###
| ###
| ###
| 0.3 |
2007-Dec-13 Thu
| ###
| 3.7
| 3.53
| 3.53
|
|
| 10.6
| 10.6
| 0.3 |
2007-Dec-12 Wed
| 3.71
| 3.74
| ###
| 3.71
| 392,174
| ###
| ###
| ###
| ### |
2007-Dec-11 Tue
| 3.81
| 3.89
| 3.75
| 3.81
| 189,952
| ###
| 68.4
| 68.4
| 0.3 |
2007-Dec-10 Mon
| 3.8
| 3.81
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2007-Dec-07 Fri
| 3.82
| 3.82
| 3.73
| 3.78
| 502,948
| 1,898,628
| ###
| ###
| 0.3 |
2007-Dec-06 Thu
| ###
| 3.85
| 3.59
| 3.83
|
|
| ###
| ###
| ### |
2007-Dec-05 Wed
| ###
| ###
| 3.55
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| 3.56
| ###
| 3.56
| 3.58
|
|
| 64.1
| 64.1
| 0.3 |
2007-Nov-29 Thu
| 3.59
| ###
| 3.55
| 3.55
| 561,126
| ###
| ###
| ###
| ### |
2007-Nov-28 Wed
| 3.54
| ###
| 3.5
| 3.54
| 531,280
| 929,740
| ###
| ###
| 0.3 |
2007-Nov-27 Tue
| ###
| ###
| 3.57
| ###
| 330,289
| ###
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| 3.54
| 3.59
| 3.54
| 3.58
|
|
| ###
| ###
| 0.3 |
2007-Nov-23 Fri
| 3.54
| 3.59
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
2007-Nov-22 Thu
| ###
| ###
| 3.51
| 3.54
| 162,342
| ###
| ###
| ###
| 0.3 |
2007-Nov-21 Wed
| ###
| ###
| 3.53
| ###
| 530,721
| 936,722
| 74.1
| 74.1
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| 3.5
| ###
| 515,688
| 902,454
| 24.8
| 24.8
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
| 405,588
| 0
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| 3.73
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| 3.7
| 3.78
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2007-Nov-14 Wed
| 3.84
| 3.84
| ###
| 3.7
|
|
| 10.3
| 10.3
| 0.3 |
2007-Nov-13 Tue
| 3.83
| 3.85
| ###
| ###
| 379,248
| 730,052
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| 3.77
| 3.8
| 3.71
| 3.78
| 1,020,526
| 3,832,075
| 79.1
| 79.1
| 0.3 |
2007-Nov-09 Fri
| ###
| 3.77
| ###
| 3.77
| 2,452,975
| 4,623,857
| 81.5
| 81.5
| ### |
2007-Nov-08 Thu
| ###
| 3.7
| ###
| 3.7
| 1,290,147
| 2,386,771
| 76.5
| 76.5
| 0.3 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Nov-05 Mon
| ###
| 3.7
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| 3.7
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| 3.53
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| 3.54
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 3.5
| 3.55
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2007-Oct-29 Mon
| 3.5
| 3.52
| 3.45
| 3.5
| 85,275
| 297,183
| 68.3
| 68.3
| 0.3 |
2007-Oct-26 Fri
| 3.5
| 3.52
| 3.48
| 3.5
| 155,153
| ###
| ###
| ###
| 0.3 |
2007-Oct-25 Thu
| 3.56
| 3.56
| 3.48
| 3.54
|
|
| ###
| ###
| 0.3 |
2007-Oct-24 Wed
| 3.5
| 3.55
| 3.5
| 3.55
|
|
| 82.0
| 82.0
| ### |
2007-Oct-23 Tue
| 3.49
| 3.55
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2007-Oct-22 Mon
| 3.43
| 3.54
| 3.43
| 3.5
| 80,180
| 279,427
| 82.2
| 82.2
| 0.3 |
2007-Oct-19 Fri
| 3.46
| 3.48
| 3.46
| 3.46
|
|
| 68.5
| 68.5
| 0.2 |
2007-Oct-18 Thu
| 3.52
| 3.52
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2007-Oct-17 Wed
| 3.5
| ###
| 3.46
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| 3.46
| 3.5
| 3.45
| 3.5
|
|
| 77.0
| 77.0
| 0.3 |
2007-Oct-15 Mon
| 3.55
| 3.55
| 3.45
| 3.49
| 107,172
| ###
| ###
| ###
| ### |
2007-Oct-12 Fri
| 3.51
| 3.54
| 3.43
| 3.54
|
|
| ###
| ###
| 0.3 |
2007-Oct-11 Thu
| 3.45
| 3.5
| 3.42
| 3.45
| 2,549,123
| ###
| 61.1
| 61.1
| ### |
2007-Oct-10 Wed
| 3.41
| 3.45
| 3.41
| 3.42
| 397,343
| 1,362,886
| ###
| ###
| 0.2 |
2007-Oct-09 Tue
| ###
| 3.44
| ###
| 3.42
| 169,449
| 291,452
| 84.4
| 84.4
| 0.2 |
2007-Oct-08 Mon
| 3.4
| 3.44
| ###
| ###
| 111,621
| 191,988
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| 3.45
| 3.49
| ###
| 3.4
|
|
| 17.7
| 17.7
| 0.2 |
2007-Oct-04 Thu
| 3.54
| 3.54
| 3.4
| 3.4
| 359,956
| 1,249,047
| 10.4
| 10.4
| 0.2 |
2007-Oct-03 Wed
| 3.44
| 3.54
| 3.42
| 3.45
|
|
| 70.2
| 70.2
| ### |
2007-Oct-02 Tue
| 3.57
| 3.57
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2007-Oct-01 Mon
| 3.42
| ###
| 3.41
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Sep-27 Thu
| ###
| 3.4
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 3.29
| ###
| 3.29
| ###
| 1,220,252
| ###
| 79.1
| 79.1
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| 3.27
| ###
| 1,416,653
| 2,316,227
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| 3.26
| ###
| 3.26
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2007-Sep-19 Wed
| 3.25
| 3.29
| 3.2
| 3.28
| 184,885
| 599,951
| ###
| ###
| 0.2 |
2007-Sep-18 Tue
| 3.24
| 3.26
| ###
| 3.2
|
|
| 35.3
| 35.3
| 0.2 |
2007-Sep-17 Mon
| ###
| ###
| 3.27
| 3.27
|
|
| 29.1
| 29.1
| ### |
2007-Sep-14 Fri
| ###
| ###
| 3.27
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2007-Sep-13 Thu
| 3.29
| ###
| 3.28
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| 3.27
| 3.29
| 271,725
| 444,270
| 41.4
| 41.4
| ### |
2007-Sep-11 Tue
| 3.29
| ###
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2007-Sep-10 Mon
| 3.21
| 3.27
| 3.21
| 3.24
| 49,981
| ###
| 74.2
| 74.2
| ### |
2007-Sep-07 Fri
| ###
| ###
| 3.25
| 3.28
| 35,144
| ###
| 26.1
| 26.1
| 0.2 |
2007-Sep-06 Thu
| 3.25
| ###
| 3.21
| ###
| 194,520
| ###
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| 3.27
| 3.29
| 3.25
| 3.28
| 102,686
| 335,783
| ###
| ###
| 0.2 |
2007-Sep-04 Tue
| 3.25
| 3.28
| 3.2
| 3.23
| 169,340
| ###
| ###
| ###
| ### |
2007-Sep-03 Mon
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2007-Aug-31 Fri
| 3.27
| 3.27
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2007-Aug-30 Thu
| 3.2
| 3.28
| 3.2
| 3.28
|
|
| ###
| ###
| 0.2 |
2007-Aug-29 Wed
| 3.2
| ###
| ###
| ###
| 194,054
| 0
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| ###
| 3.26
| ###
| 3.26
| 388,877
| ###
| 85.0
| 85.0
| 0.2 |
2007-Aug-27 Mon
| ###
| 3.2
| ###
| ###
| 260,352
| ###
| 93.6
| 93.6
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
| 782,282
| 0
| 35.4
| 35.4
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| ###
| 3
|
|
| 14.9
| 14.9
| 0.2 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| 3
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2007-Aug-20 Mon
| 3
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2007-Aug-17 Fri
| 2.87
| ###
| 2.87
| ###
| 142,742
| ###
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 3
| 3
| 2.75
| 2.84
|
|
| ###
| ###
| 0.2 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
| 892,776
| 0
| 69.4
| 69.4
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
| 681,878
| 0
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
| 747,148
| 0
| 42.6
| 42.6
| 0.0 |
2007-Aug-10 Fri
| ###
| 3.27
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 3.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| 3.21
| ###
| ###
| 359,277
| ###
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 157,324
| 0
| 83.0
| 83.0
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
| 188,946
| 0
| 83.1
| 83.1
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
| 84,920
| 0
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
| 95,074
| 0
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| 3.22
| 3.22
| ###
| ###
| 186,028
| ###
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| 3.22
| ###
| 3.22
| 268,350
| 432,043
| 90.0
| 90.0
| 0.2 |
2007-Jul-26 Thu
| 3.24
| 3.24
| ###
| ###
| 324,541
| 525,756
| 23.6
| 23.6
| 0.0 |
2007-Jul-25 Wed
| 3.2
| 3.24
| 3.2
| 3.22
| 410,227
| ###
| ###
| ###
| 0.2 |
2007-Jul-24 Tue
| 3.26
| 3.26
| 3.21
| 3.24
|
|
| ###
| ###
| ### |
2007-Jul-23 Mon
| 3.23
| ###
| 3.2
| 3.21
| 549,857
| 879,771
| ###
| ###
| ### |
2007-Jul-20 Fri
| 3.2
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| 3.24
| 3.25
| ###
| ###
| 1,801,556
| 2,927,528
| 16.6
| 16.6
| 0.0 |
2007-Jul-18 Wed
| 3.21
| 3.26
| 3.21
| 3.23
| 659,323
| ###
| ###
| ###
| ### |
2007-Jul-17 Tue
| 3.24
| 3.24
| ###
| 3.23
| 362,681
| 587,543
| ###
| ###
| ### |
2007-Jul-16 Mon
| 3.25
| 3.28
| ###
| 3.23
|
|
| ###
| ###
| ### |
2007-Jul-13 Fri
| 3.24
| 3.24
| ###
| 3.22
| 535,077
| 866,824
| 32.7
| 32.7
| 0.2 |
2007-Jul-12 Thu
| 3.29
| 3.29
| ###
| 3.2
| 235,057
| ###
| 11.8
| 11.8
| 0.2 |
2007-Jul-11 Wed
| 3.26
| ###
| ###
| 3.23
| 235,922
| 0
| 28.0
| 28.0
| ### |
2007-Jul-10 Tue
| ###
| ###
| 3.29
| ###
| 130,846
| 215,241
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 469,026
| 0
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| 3.4
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
| 858,386
| 0
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 3.2
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2007-Jun-28 Thu
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
| 719,742
| 0
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| 3.2
| 3.2
| ###
| ###
| 1,717,781
| 2,748,449
| 16.3
| 16.3
| 0.0 |
2007-Jun-21 Thu
| 3.2
| 3.26
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2007-Jun-20 Wed
| ###
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2007-Jun-19 Tue
| ###
| 3.2
| ###
| ###
| 1,476,776
| 2,362,841
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 3.2
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| 3.23
| 3.24
| ###
| 3.2
|
|
| 29.1
| 29.1
| 0.2 |
2007-Jun-14 Thu
| 3.23
| 3.28
| ###
| 3.22
| 139,553
| ###
| ###
| ###
| 0.2 |
2007-Jun-13 Wed
| 3.25
| 3.29
| 3.2
| 3.24
|
|
| 39.7
| 39.7
| ### |
2007-Jun-12 Tue
| 3.24
| 3.25
| ###
| 3.23
|
|
| 41.3
| 41.3
| ### |
2007-Jun-08 Fri
| 3.25
| 3.27
| ###
| 3.25
|
|
| 66.0
| 66.0
| 0.2 |
2007-Jun-07 Thu
| ###
| ###
| 3.25
| 3.26
| 52,774
| 85,757
| 21.4
| 21.4
| 0.2 |
2007-Jun-06 Wed
| 3.45
| 3.45
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2007-Jun-05 Tue
| 3.46
| 3.49
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2007-Jun-04 Mon
| ###
| 3.49
| ###
| 3.46
| 215,224
| ###
| ###
| ###
| 0.2 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 217,050
| 0
| 81.0
| 81.0
| 0.0 |
2007-May-31 Thu
| 3.4
| 3.48
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2007-May-28 Mon
| ###
| 3.4
| ###
| ###
| 589,756
| 1,002,585
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| 3.4
| ###
| ###
| 289,771
| ###
| 73.2
| 73.2
| 0.0 |
2007-May-23 Wed
| ###
| 3.4
| ###
| ###
| 556,141
| ###
| 32.3
| 32.3
| 0.0 |
2007-May-22 Tue
| 3.44
| 3.45
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2007-May-21 Mon
| ###
| 3.4
| ###
| ###
| 316,078
| ###
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
| 62,676
| 0
| ###
| ###
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
| 73,980
| 0
| ###
| ###
| 0.0 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
| 113,647
| 0
| 73.1
| 73.1
| 0.0 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-14 Mon
| ###
| 3.4
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2007-May-11 Fri
| ###
| ###
| 3.28
| ###
| 932,545
| 1,529,373
| 77.3
| 77.3
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
| 61,285
| 0
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| ###
| 3.29
| ###
| 443,357
| 729,322
| ###
| ###
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-07 Mon
| ###
| ###
| ###
| ###
| 482,641
| 0
| 35.8
| 35.8
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| 3.2
| ###
| 3.2
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| 3.24
|
|
| ###
| ###
| ### |
2007-May-01 Tue
| ###
| ###
| ###
| ###
| 986,383
| 0
| 84.9
| 84.9
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
| 173,343
| 0
| 19.7
| 19.7
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
| 193,785
| 0
| ###
| ###
| 0.0 |
|