End of day Prices (full format), 600 Days for (OKN) OAKTON LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.09 |
2007-Oct-15 Mon
| 6.41
| 6.41
| 6.28
| ###
| 139,271
| 883,674
| 38.9
| 38.9
| 0.0 |
2007-Oct-12 Fri
| 6.43
| 6.48
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2007-Oct-11 Thu
| 6.42
| 6.5
| 6.42
| 6.43
|
|
| 61.7
| 61.7
| ### |
2007-Oct-10 Wed
| 6.52
| ###
| 6.41
| 6.55
|
|
| 69.3
| 69.3
| 0.5 |
2007-Oct-09 Tue
| 6.58
| 6.58
| 6.46
| 6.52
|
|
| ###
| ###
| 0.5 |
2007-Oct-08 Mon
| ###
| ###
| 6.49
| 6.56
| 68,258
| ###
| ###
| ###
| 0.5 |
2007-Oct-05 Fri
| ###
| ###
| 6.46
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2007-Oct-03 Wed
| 6.55
| 6.74
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| 6.55
| 6.72
| 6.26
| 6.55
|
|
| ###
| ###
| 0.5 |
2007-Oct-01 Mon
| 6.79
| 6.79
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 6.8
| 6.8
| 6.55
| 6.79
| 127,276
| ###
| 29.8
| 29.8
| 0.5 |
2007-Sep-27 Thu
| 6.5
| 6.79
| 6.22
| 6.79
| 167,046
| ###
| ###
| ###
| 0.5 |
2007-Sep-26 Wed
| ###
| 6.5
| ###
| 6.5
|
|
| 78.9
| 78.9
| 0.5 |
2007-Sep-25 Tue
| 6.4
| 6.4
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2007-Sep-24 Mon
| 6.4
| 6.43
| ###
| ###
| 356,771
| ###
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| ###
| 6.43
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2007-Sep-20 Thu
| ###
| 6.5
| ###
| 6.45
| 171,026
| ###
| ###
| ###
| ### |
2007-Sep-19 Wed
| ###
| 6.29
| ###
| 6.29
| 179,289
| ###
| 85.0
| 85.0
| ### |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
| 186,783
| 0
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| 5.89
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2007-Sep-13 Thu
| 5.75
| ###
| 5.73
| 5.81
| 103,043
| ###
| 81.0
| 81.0
| ### |
2007-Sep-12 Wed
| 5.75
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| 5.88
| 5.88
| ###
| 5.75
| 163,385
| 480,351
| ###
| ###
| ### |
2007-Sep-10 Mon
| 5.8
| 5.87
| 5.7
| 5.78
| 79,674
| ###
| ###
| ###
| 0.4 |
2007-Sep-07 Fri
| 5.8
| ###
| 5.73
| 5.78
| 77,225
| 221,249
| ###
| ###
| 0.4 |
2007-Sep-06 Thu
| 5.52
| 5.8
| 5.42
| ###
| 74,489
| 417,883
| 82.6
| 82.6
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| 5.58
|
|
| 94.1
| 94.1
| 0.4 |
2007-Sep-04 Tue
| ###
| ###
| 5.2
| 5.26
|
|
| 26.3
| 26.3
| 0.4 |
2007-Sep-03 Mon
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| ###
| 5.43
| ###
| 5.4
| 483,287
| 1,312,124
| ###
| ###
| 0.4 |
2007-Aug-30 Thu
| ###
| ###
| ###
| 5.49
| 349,552
| 0
| ###
| ###
| 0.4 |
2007-Aug-29 Wed
| 5.45
| 5.73
| ###
| 5.55
| 169,172
| 484,677
| 74.9
| 74.9
| ### |
2007-Aug-28 Tue
| ###
| ###
| ###
| 5.5
| 235,874
| 0
| ###
| ###
| 0.4 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2007-Aug-24 Fri
| 5.4
| 5.4
| 5.22
| 5.29
|
|
| 22.7
| 22.7
| 0.4 |
2007-Aug-23 Thu
| 5.29
| 5.5
| 5.25
| ###
| 157,170
| 844,788
| 74.1
| 74.1
| 0.0 |
2007-Aug-22 Wed
| ###
| 5.29
| ###
| 5.29
| 261,083
| ###
| 85.6
| 85.6
| 0.4 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
| 101,555
| 0
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
| 97,845
| 0
| 59.1
| 59.1
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| 4.8
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2007-Aug-16 Thu
| 5.29
| ###
| ###
| ###
| 621,544
| 0
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| 5.41
| 5.44
|
|
| 46.4
| 46.4
| 0.4 |
2007-Aug-14 Tue
| 5.59
| ###
| 5.56
| ###
| 24,287
| ###
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| 5.56
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 5.53
| ###
| 5.45
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 5.7
| 5.76
| ###
| 5.76
|
|
| ###
| ###
| ### |
2007-Aug-08 Wed
| 5.79
| 5.81
| 5.74
| 5.81
|
|
| ###
| ###
| ### |
2007-Aug-07 Tue
| ###
| 5.79
| ###
| 5.79
| 93,523
| 270,749
| 79.8
| 79.8
| ### |
2007-Aug-06 Mon
| 5.81
| 5.84
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2007-Aug-03 Fri
| 5.86
| 5.87
| 5.78
| 5.87
|
|
| 70.3
| 70.3
| ### |
2007-Aug-02 Thu
| ###
| 5.87
| ###
| 5.87
|
|
| 93.4
| 93.4
| ### |
2007-Aug-01 Wed
| 5.82
| 5.87
| ###
| ###
| 112,047
| 328,857
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| 5.81
| 5.55
| 5.81
|
|
| 78.2
| 78.2
| ### |
2007-Jul-30 Mon
| 5.52
| ###
| 5.51
| 5.57
| 284,026
| ###
| 66.5
| 66.5
| 0.4 |
2007-Jul-27 Fri
| 5.57
| ###
| 5.45
| 5.52
|
|
| 34.2
| 34.2
| 0.4 |
2007-Jul-26 Thu
| ###
| 5.71
| ###
| ###
| 83,958
| ###
| 75.5
| 75.5
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| 5.57
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2007-Jul-24 Tue
| 5.74
| 5.75
| ###
| ###
| 301,654
| 867,255
| 22.7
| 22.7
| 0.0 |
2007-Jul-23 Mon
| 5.81
| 5.82
| 5.7
| 5.75
| 125,871
| ###
| 26.7
| 26.7
| ### |
2007-Jul-20 Fri
| 5.85
| 5.85
| 5.8
| 5.85
| 47,258
| 275,277
| ###
| ###
| 0.4 |
2007-Jul-19 Thu
| 5.8
| 5.87
| 5.8
| 5.83
|
|
| ###
| ###
| ### |
2007-Jul-18 Wed
| 5.82
| 5.85
| 5.8
| 5.8
| 52,080
| ###
| 40.0
| 40.0
| 0.4 |
2007-Jul-17 Tue
| 5.82
| 5.87
| 5.82
| 5.85
| 57,755
| 337,577
| 72.4
| 72.4
| 0.4 |
2007-Jul-16 Mon
| 5.85
| 5.86
| 5.81
| 5.85
| 73,453
| ###
| ###
| ###
| 0.4 |
2007-Jul-13 Fri
| 5.78
| 5.85
| 5.77
| 5.84
|
|
| ###
| ###
| 0.4 |
2007-Jul-12 Thu
| 5.85
| ###
| 5.77
| 5.8
| 48,628
| ###
| ###
| ###
| 0.4 |
2007-Jul-11 Wed
| 5.89
| ###
| 5.75
| 5.78
|
|
| ###
| ###
| 0.4 |
2007-Jul-10 Tue
| 5.84
| ###
| 5.84
| ###
| 131,844
| 384,984
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| 5.7
| 5.73
| ###
| 5.71
|
|
| 71.0
| 71.0
| 0.4 |
2007-Jul-06 Fri
| 5.57
| 5.7
| 5.56
| 5.7
| 104,040
| 585,745
| 85.4
| 85.4
| 0.4 |
2007-Jul-05 Thu
| 5.55
| ###
| 5.55
| 5.57
| 114,180
| 316,849
| ###
| ###
| 0.4 |
2007-Jul-04 Wed
| ###
| ###
| 5.55
| 5.55
| 120,043
| ###
| ###
| ###
| ### |
2007-Jul-03 Tue
| 5.7
| ###
| ###
| ###
| 127,356
| 0
| 36.9
| 36.9
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
| 126,723
| 0
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
| 187,153
| 0
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| 5.53
| ###
| 195,086
| ###
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| 5.7
| ###
| 5.7
|
|
| 67.8
| 67.8
| 0.4 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
| 269,154
| 0
| 28.8
| 28.8
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| 5.51
| ###
| 225,040
| 619,985
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2007-Jun-15 Fri
| 5.75
| 5.75
| 5.58
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2007-Jun-14 Thu
| 5.75
| 5.79
| 5.74
| 5.79
| 105,047
| ###
| ###
| ###
| ### |
2007-Jun-13 Wed
| 5.79
| 5.79
| ###
| 5.75
| 304,888
| 882,650
| 34.0
| 34.0
| ### |
2007-Jun-12 Tue
| 5.88
| ###
| 5.75
| 5.79
|
|
| 27.1
| 27.1
| ### |
2007-Jun-08 Fri
| 5.89
| ###
| 5.81
| 5.86
| 122,926
| ###
| 33.5
| 33.5
| 0.4 |
2007-Jun-07 Thu
| ###
| ###
| 5.81
| 5.84
|
|
| ###
| ###
| 0.4 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
| 137,778
| 0
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| 6.26
| 6.29
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2007-May-31 Thu
| 6.29
| 6.29
| ###
| 6.29
| 455,552
| ###
| ###
| ###
| ### |
2007-May-30 Wed
| ###
| 6.43
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
| 386,877
| 0
| ###
| ###
| 0.0 |
2007-May-28 Mon
| 6
| ###
| ###
| ###
| 624,828
| 0
| ###
| ###
| 0.0 |
2007-May-25 Fri
| 6
| 6
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 5.8
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| ###
| 5.8
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2007-May-22 Tue
| 5.58
| ###
| 5.52
| ###
| 112,442
| ###
| 75.4
| 75.4
| 0.0 |
2007-May-21 Mon
| ###
| ###
| 5.54
| 5.58
|
|
| ###
| ###
| 0.4 |
2007-May-18 Fri
| ###
| ###
| 5.58
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2007-May-17 Thu
| ###
| ###
| 5.59
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2007-May-16 Wed
| 5.7
| 5.76
| ###
| ###
| 169,621
| ###
| ###
| ###
| 0.0 |
2007-May-15 Tue
| 5.81
| 5.85
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2007-May-14 Mon
| 5.84
| 5.84
| 5.76
| 5.8
| 513,923
| 2,980,753
| 31.6
| 31.6
| 0.4 |
2007-May-11 Fri
| ###
| ###
| ###
| 5.84
|
|
| ###
| ###
| 0.4 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
| 97,740
| 0
| 75.2
| 75.2
| 0.0 |
2007-May-09 Wed
| ###
| ###
| 5.56
| 5.56
| 174,685
| 485,624
| ###
| ###
| 0.4 |
2007-May-08 Tue
| ###
| ###
| 5.58
| ###
| 108,423
| ###
| 31.5
| 31.5
| 0.0 |
2007-May-07 Mon
| 5.47
| ###
| 5.41
| ###
| 96,587
| ###
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| 5.5
| ###
| 5.48
| 61,341
| 168,687
| 77.8
| 77.8
| ### |
2007-May-03 Thu
| 5.43
| 5.43
| 5.27
| ###
| 177,156
| 947,784
| ###
| ###
| 0.0 |
2007-May-02 Wed
| 5.4
| 5.48
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2007-May-01 Tue
| 5.27
| 5.4
| 5.27
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2007-Apr-30 Mon
| 5.23
| 5.52
| 5.23
| 5.29
|
|
| 75.2
| 75.2
| 0.4 |
2007-Apr-27 Fri
| ###
| 5.24
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2007-Apr-26 Thu
| 4.85
| 4.88
| 4.84
| 4.85
|
|
| 69.8
| 69.8
| ### |
2007-Apr-24 Tue
| 4.8
| 4.88
| 4.8
| 4.83
| 448,856
| ###
| 73.9
| 73.9
| 0.3 |
2007-Apr-23 Mon
| 4.74
| 4.79
| 4.71
| 4.76
|
|
| 72.7
| 72.7
| ### |
2007-Apr-20 Fri
| 4.5
| 4.72
| 4.5
| 4.71
| 292,027
| 1,346,244
| 92.4
| 92.4
| ### |
2007-Apr-19 Thu
| 4.4
| 4.49
| 4.4
| 4.47
| 131,748
| ###
| ###
| ###
| ### |
2007-Apr-18 Wed
| 4.45
| 4.46
| ###
| 4.41
| 94,172
| ###
| ###
| ###
| ### |
2007-Apr-17 Tue
| 4.4
| 4.43
| ###
| 4.43
| 184,549
| 408,776
| 79.4
| 79.4
| ### |
2007-Apr-16 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2007-Apr-13 Fri
| 4.4
| 4.44
| ###
| ###
| 112,172
| 249,021
| 34.1
| 34.1
| 0.0 |
2007-Apr-12 Thu
| 4.45
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 4.42
| 4.45
| 4.4
| 4.44
| 105,852
| ###
| 73.0
| 73.0
| 0.3 |
2007-Apr-10 Tue
| ###
| 4.48
| ###
| 4.4
| 387,577
| 868,172
| 63.6
| 63.6
| 0.3 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| 4.45
| 4.46
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2007-Mar-30 Fri
| ###
| 4.45
| ###
| 4.45
| 481,543
| ###
| 79.5
| 79.5
| 0.3 |
2007-Mar-29 Thu
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2007-Mar-26 Mon
| 4.41
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| ###
| 4.48
| ###
| 4.4
|
|
| 71.6
| 71.6
| 0.3 |
2007-Mar-22 Thu
| ###
| 4.51
| ###
| ###
| 323,853
| 730,288
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 4.45
| 4.45
| ###
| ###
| 187,257
| 416,646
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 4.5
| 4.5
| 4.45
| 4.46
| 44,024
| ###
| ###
| ###
| 0.3 |
2007-Mar-19 Mon
| 4.59
| 4.59
| 4.45
| 4.5
| 111,382
| 503,446
| ###
| ###
| ### |
2007-Mar-16 Fri
| 4.44
| 4.58
| 4.43
| 4.58
|
|
| ###
| ###
| 0.3 |
2007-Mar-15 Thu
| 4.42
| 4.47
| ###
| 4.46
|
|
| 72.3
| 72.3
| 0.3 |
2007-Mar-14 Wed
| 4.4
| 4.52
| 4.27
| 4.49
| 114,876
| 504,880
| 87.1
| 87.1
| ### |
2007-Mar-13 Tue
| ###
| 4.49
| ###
| 4.49
|
|
| ###
| ###
| ### |
2007-Mar-12 Mon
| 4.28
| 4.45
| 4.26
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-Mar-09 Fri
| ###
| ###
| 4.26
| 4.28
| 133,422
| 284,188
| ###
| ###
| 0.3 |
2007-Mar-08 Thu
| ###
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| 4.4
| ###
| ###
| 497,683
| ###
| 62.5
| 62.5
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| ###
| 4.29
|
|
| 90.9
| 90.9
| ### |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
| 278,880
| 0
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| 4.24
| 202,829
| 0
| ###
| ###
| 0.3 |
2007-Mar-01 Thu
| 4.22
| ###
| ###
| ###
| 97,151
| 0
| 25.8
| 25.8
| 0.0 |
2007-Feb-28 Wed
| ###
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
| 241,227
| 0
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 4.41
| 4.42
| ###
| ###
| 373,570
| 825,589
| 32.4
| 32.4
| 0.0 |
2007-Feb-23 Fri
| 4.48
| 4.49
| 4.41
| 4.44
| 709,075
| 3,155,383
| 28.7
| 28.7
| 0.3 |
2007-Feb-22 Thu
| 4.45
| 4.5
| 4.4
| 4.47
| 346,454
| 1,541,720
| 69.1
| 69.1
| ### |
2007-Feb-21 Wed
| 4.53
| 4.53
| 4.42
| 4.5
| 364,550
| ###
| ###
| ###
| ### |
2007-Feb-20 Tue
| 4.58
| 4.58
| 4.5
| 4.53
|
|
| ###
| ###
| ### |
2007-Feb-19 Mon
| 4.48
| ###
| 4.48
| 4.58
| 98,372
| 220,353
| 84.5
| 84.5
| 0.3 |
2007-Feb-16 Fri
| 4.55
| 4.55
| 4.46
| 4.49
|
|
| ###
| ###
| ### |
2007-Feb-15 Thu
| ###
| ###
| 4.5
| 4.53
| 549,748
| ###
| ###
| ###
| ### |
2007-Feb-14 Wed
| 4.5
| 4.55
| 4.48
| 4.55
| 319,840
| 1,444,077
| ###
| ###
| 0.3 |
2007-Feb-13 Tue
| 4.56
| ###
| 4.47
| 4.5
|
|
| 23.3
| 23.3
| ### |
2007-Feb-12 Mon
| 4.43
| 4.47
| 4.4
| 4.47
|
|
| 76.9
| 76.9
| ### |
2007-Feb-09 Fri
| 4.45
| 4.48
| 4.41
| 4.45
| 311,787
| ###
| ###
| ###
| 0.3 |
2007-Feb-08 Thu
| ###
| 4.5
| ###
| 4.4
| 165,358
| 372,055
| ###
| ###
| 0.3 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
| 817,048
| 0
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| 4.26
| 4.29
| ###
| 4.2
| 811,876
| 1,741,474
| ###
| ###
| ### |
2007-Feb-05 Mon
| 4.45
| 4.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| 4.54
| 4.56
| 4.42
| 4.51
|
|
| 29.4
| 29.4
| 0.3 |
2007-Feb-01 Thu
| 4.75
| 4.75
| 4.56
| 4.57
|
|
| 10.4
| 10.4
| ### |
2007-Jan-31 Wed
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2007-Jan-30 Tue
| ###
| 4.76
| ###
| 4.7
| 369,075
| ###
| 68.8
| 68.8
| 0.3 |
2007-Jan-29 Mon
| ###
| ###
| 4.58
| ###
| 265,748
| ###
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2007-Jan-23 Tue
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 4.74
| 4.74
| ###
| 4.7
| 190,042
| ###
| ###
| ###
| 0.3 |
2007-Jan-19 Fri
| 4.74
| 4.74
| ###
| 4.7
| 80,287
| 190,280
| 24.5
| 24.5
| 0.3 |
2007-Jan-18 Thu
| 4.75
| 4.77
| ###
| 4.74
| 106,959
| ###
| ###
| ###
| 0.3 |
2007-Jan-17 Wed
| ###
| 4.85
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2007-Jan-16 Tue
| 4.58
| ###
| 4.58
| ###
| 325,320
| 744,982
| 75.5
| 75.5
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| 4.58
| 4.58
|
|
| 29.0
| 29.0
| 0.3 |
2007-Jan-12 Fri
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| 4.56
| ###
| 4.55
| ###
| 787,383
| ###
| 74.1
| 74.1
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| 4.5
| 4.55
| 290,482
| 653,584
| 32.9
| 32.9
| 0.3 |
2007-Jan-09 Tue
| 4.51
| ###
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| 4.58
| ###
| 4.49
| 4.49
| 256,428
| 575,680
| ###
| ###
| ### |
2007-Jan-05 Fri
| 4.55
| 4.59
| 4.48
| 4.55
|
|
| 69.0
| 69.0
| 0.3 |
2007-Jan-04 Thu
| 4.58
| 4.59
| 4.55
| 4.57
| 113,171
| ###
| ###
| ###
| ### |
2007-Jan-03 Wed
| 4.56
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| 4.55
| 4.58
|
|
| 30.6
| 30.6
| 0.3 |
2006-Dec-29 Fri
| 4.55
| ###
| 4.55
| 4.58
|
|
| 69.6
| 69.6
| 0.3 |
2006-Dec-28 Thu
| 4.48
| 4.55
| 4.46
| 4.55
|
|
| ###
| ###
| 0.3 |
2006-Dec-27 Wed
| 4.47
| 4.5
| 4.46
| 4.47
| 199,477
| 893,656
| 61.1
| 61.1
| ### |
2006-Dec-22 Fri
| 4.42
| 4.47
| 4.41
| 4.45
|
|
| 70.0
| 70.0
| 0.3 |
2006-Dec-21 Thu
| 4.45
| 4.45
| 4.4
| 4.45
| 87,972
| 389,276
| ###
| ###
| 0.3 |
2006-Dec-20 Wed
| 4.44
| 4.48
| 4.23
| 4.4
|
|
| ###
| ###
| 0.3 |
2006-Dec-19 Tue
| 4.5
| 4.5
| 4.42
| 4.43
|
|
| ###
| ###
| ### |
2006-Dec-18 Mon
| 4.45
| 4.5
| 4.42
| 4.5
| 141,242
| ###
| 76.5
| 76.5
| ### |
2006-Dec-15 Fri
| 4.5
| 4.53
| 4.45
| 4.45
| 178,328
| ###
| 25.6
| 25.6
| 0.3 |
2006-Dec-14 Thu
| 4.55
| 4.55
| 4.46
| 4.5
|
|
| 20.1
| 20.1
| ### |
2006-Dec-13 Wed
| ###
| ###
| 4.51
| 4.55
|
|
| 16.7
| 16.7
| 0.3 |
2006-Dec-12 Tue
| 4.48
| ###
| 4.48
| 4.59
| 95,754
| 214,488
| 88.7
| 88.7
| 0.3 |
2006-Dec-11 Mon
| 4.54
| 4.59
| 4.48
| 4.48
| 194,083
| ###
| ###
| ###
| ### |
2006-Dec-08 Fri
| 4.59
| ###
| 4.53
| 4.54
| 699,148
| 1,583,570
| 25.5
| 25.5
| 0.3 |
2006-Dec-07 Thu
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| ###
| 4.7
| ###
| ###
| 131,580
| ###
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
| 328,644
| 0
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 4.58
| 4.7
| 4.57
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Dec-01 Fri
| ###
| 4.53
| ###
| 4.5
|
|
| ###
| ###
| ### |
2006-Nov-30 Thu
| ###
| ###
| 4.29
| ###
| 1,002,587
| 2,150,549
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| 4.26
| ###
| 4.25
| 4.29
| 173,853
| ###
| 66.4
| 66.4
| ### |
2006-Nov-28 Tue
| 4.29
| 4.29
| 4.2
| 4.29
|
|
| ###
| ###
| ### |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
| 103,378
| 0
| 24.1
| 24.1
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
| 125,955
| 0
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| 4.5
| 4.5
| ###
| ###
| 216,657
| 487,478
| 8.0
| 8.0
| 0.0 |
2006-Nov-21 Tue
| ###
| 4.5
| ###
| ###
| 355,654
| 800,221
| 67.5
| 67.5
| 0.0 |
2006-Nov-20 Mon
| 4.41
| 4.44
| ###
| ###
| 184,448
| 409,474
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| 4.46
| 4.5
| ###
| ###
| 181,927
| ###
| 19.2
| 19.2
| 0.0 |
2006-Nov-16 Thu
| 4.29
| 4.4
| 4.28
| ###
| 228,083
| 989,880
| 89.2
| 89.2
| 0.0 |
2006-Nov-15 Wed
| ###
| 4.25
| ###
| 4.2
|
|
| ###
| ###
| ### |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
| 57,049
| 0
| 71.0
| 71.0
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
| 128,782
| 0
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| 4.21
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
| 96,651
| 0
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Nov-03 Fri
| 4.22
| 4.29
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
| 84,174
| 0
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
| 210,482
| 0
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
| 124,975
| 0
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| 4.2
| ###
| ###
| 594,342
| ###
| 23.9
| 23.9
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
| 61,155
| 0
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
| 136,949
| 0
| 65.2
| 65.2
| 0.0 |
2006-Oct-25 Wed
| 4.25
| 4.25
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2006-Oct-24 Tue
| 4.23
| ###
| 4.2
| 4.23
|
|
| 73.7
| 73.7
| 0.3 |
2006-Oct-23 Mon
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| 4
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| 3.89
| ###
| 139,884
| 272,074
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| 3.88
| ###
| 121,254
| ###
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
2006-Oct-13 Fri
| ###
| ###
| 3.88
| ###
| 169,948
| ###
| 68.1
| 68.1
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| 3.87
| 3.87
| 74,942
| ###
| ###
| ###
| ### |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| 4
| ###
| ###
| 541,884
| ###
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| 3.86
| ###
| 3.86
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2006-Oct-04 Wed
| 3.84
| 3.88
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2006-Oct-03 Tue
| 3.88
| 3.88
| 3.8
| 3.84
| 66,770
| ###
| 23.1
| 23.1
| 0.3 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 3.89
| 4
| 3.87
| ###
| 206,547
| ###
| 76.8
| 76.8
| 0.0 |
2006-Sep-28 Thu
| 3.87
| ###
| 3.85
| 3.89
| 416,844
| 802,424
| ###
| ###
| 0.3 |
2006-Sep-27 Wed
| 3.89
| ###
| 3.81
| 3.82
|
|
| ###
| ###
| 0.3 |
2006-Sep-26 Tue
| 3.87
| ###
| 3.87
| 3.87
|
|
| 71.5
| 71.5
| ### |
2006-Sep-25 Mon
| 3.87
| ###
| 3.81
| 3.86
| 114,125
| ###
| 30.4
| 30.4
| 0.3 |
2006-Sep-22 Fri
| 3.84
| 3.85
| 3.79
| 3.8
| 257,526
| 983,749
| ###
| ###
| ### |
2006-Sep-21 Thu
| ###
| 3.86
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
| 46,852
| 0
| 25.0
| 25.0
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| 3.59
| ###
| 68,177
| 122,377
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| 3.55
| ###
| 3.55
| 3.56
|
|
| 67.9
| 67.9
| 0.3 |
2006-Sep-12 Tue
| ###
| ###
| 3.55
| 3.56
|
|
| 36.0
| 36.0
| 0.3 |
2006-Sep-11 Mon
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 3.59
| ###
| 3.58
| ###
| 498,779
| ###
| 83.4
| 83.4
| 0.0 |
2006-Sep-07 Thu
| 3.5
| 3.59
| 3.5
| 3.55
|
|
| 78.7
| 78.7
| ### |
2006-Sep-06 Wed
| 3.56
| 3.56
| 3.48
| 3.5
| 311,842
| 1,097,683
| 18.4
| 18.4
| 0.3 |
2006-Sep-05 Tue
| ###
| ###
| 3.58
| 3.58
|
|
| 27.2
| 27.2
| 0.3 |
2006-Sep-04 Mon
| ###
| ###
| 3.59
| ###
| 119,655
| 214,780
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| 3.57
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2006-Aug-31 Thu
| 3.59
| ###
| 3.57
| ###
| 744,327
| 1,328,623
| 78.1
| 78.1
| 0.0 |
2006-Aug-30 Wed
| 3.53
| 3.59
| 3.53
| 3.58
|
|
| ###
| ###
| 0.3 |
2006-Aug-29 Tue
| 3.58
| ###
| 3.54
| 3.57
|
|
| ###
| ###
| 0.3 |
2006-Aug-28 Mon
| 3.45
| 3.54
| 3.41
| 3.54
|
|
| 89.3
| 89.3
| 0.3 |
2006-Aug-25 Fri
| 3.49
| 3.58
| 3.48
| 3.52
|
|
| 68.8
| 68.8
| ### |
2006-Aug-24 Thu
| 3.47
| 3.5
| 3.47
| 3.48
| 170,180
| 593,077
| 74.2
| 74.2
| 0.2 |
2006-Aug-23 Wed
| 3.57
| 3.57
| 3.46
| 3.46
|
|
| 8.8
| 8.8
| 0.2 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
| 5,045,978
| 0
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| 3.57
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2006-Aug-17 Thu
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 3.53
| ###
| 3.48
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 3.46
| 3.52
| 3.44
| 3.46
|
|
| 77.8
| 77.8
| 0.2 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
| 70,081
| 0
| 68.2
| 68.2
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| 3.29
| ###
| 194,982
| 320,745
| 69.8
| 69.8
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| 3.28
| 3.28
| 83,251
| ###
| ###
| ###
| 0.2 |
2006-Aug-09 Wed
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2006-Aug-07 Mon
| ###
| ###
| 3.27
| ###
| 190,485
| 311,442
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| 3.29
| 3.29
|
|
| 36.7
| 36.7
| ### |
2006-Aug-03 Thu
| 3.26
| ###
| 3.26
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2006-Aug-02 Wed
| 3.24
| 3.25
| 3.24
| 3.25
|
|
| 76.3
| 76.3
| 0.2 |
2006-Aug-01 Tue
| 3.25
| 3.25
| 3.22
| 3.22
| 57,886
| ###
| ###
| ###
| 0.2 |
2006-Jul-31 Mon
| 3.25
| 3.27
| 3.22
| 3.27
| 508,680
| ###
| ###
| ###
| ### |
2006-Jul-28 Fri
| 3.2
| 3.22
| ###
| 3.21
|
|
| ###
| ###
| ### |
2006-Jul-27 Thu
| 3.22
| 3.23
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2006-Jul-26 Wed
| 3.22
| 3.24
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2006-Jul-25 Tue
| 3.25
| 3.25
| 3.2
| 3.22
| 4,571
| 14,741
| 26.5
| 26.5
| 0.2 |
2006-Jul-24 Mon
| 3.2
| 3.28
| 3.2
| 3.25
| 30,457
| 98,680
| 86.6
| 86.6
| 0.2 |
2006-Jul-21 Fri
| 3.25
| ###
| ###
| ###
| 66,622
| 0
| 16.4
| 16.4
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| 3.25
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2006-Jul-19 Wed
| 3.21
| 3.25
| 3.2
| 3.2
| 12,423
| ###
| 38.5
| 38.5
| 0.2 |
2006-Jul-18 Tue
| 3.2
| ###
| 3.2
| 3.25
| 64,641
| 103,425
| 84.1
| 84.1
| 0.2 |
2006-Jul-17 Mon
| 3.25
| 3.25
| ###
| 3.2
| 44,659
| 72,570
| ###
| ###
| 0.2 |
2006-Jul-14 Fri
| ###
| ###
| 3.25
| 3.25
| 117,284
| 190,586
| 27.7
| 27.7
| 0.2 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 262,747
| 0
| 95.4
| 95.4
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
| 77,057
| 0
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
| 36,248
| 0
| 37.6
| 37.6
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
| 25,158
| 0
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
| 74,645
| 0
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| 3.29
| 3.29
| ###
| ###
| 27,556
| 45,329
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| 3.29
| ###
| 3.29
| 45,324
| 74,557
| ###
| ###
| ### |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| 3.2
| ###
| ###
| 330,553
| 528,884
| 80.8
| 80.8
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
| 133,573
| 0
| 19.9
| 19.9
| 0.0 |
2006-Jun-21 Wed
| 3.28
| 3.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| 3.28
| 3.28
| 23,382
| 38,346
| 22.3
| 22.3
| 0.2 |
2006-Jun-19 Mon
| 3.28
| ###
| 3.28
| ###
| 112,645
| ###
| 81.6
| 81.6
| 0.0 |
2006-Jun-16 Fri
| 3.2
| 3.26
| 3.2
| 3.26
| 39,889
| 128,841
| 74.3
| 74.3
| 0.2 |
2006-Jun-15 Thu
| ###
| 3.2
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2006-Jun-14 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2006-Jun-08 Thu
| 3.25
| 3.25
| 3.23
| 3.24
|
|
| 52.6
| 52.6
| ### |
2006-Jun-07 Wed
| 3.2
| 3.28
| 3.2
| 3.26
| 36,272
| 117,521
| 85.7
| 85.7
| 0.2 |
2006-Jun-06 Tue
| ###
| 3.2
| ###
| 3.2
| 51,078
| 81,724
| 89.4
| 89.4
| 0.2 |
2006-Jun-05 Mon
| ###
| ###
| 3.2
| 3.2
| 208,072
| ###
| 7.4
| 7.4
| 0.2 |
2006-Jun-02 Fri
| ###
| ###
| 3.25
| 3.25
|
|
| 15.0
| 15.0
| 0.2 |
2006-Jun-01 Thu
| ###
| ###
| ###
| 3.28
| 893,745
| 0
| 89.9
| 89.9
| 0.2 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
| 93,956
| 0
| 72.9
| 72.9
| 0.0 |
2006-May-30 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| 3.42
| ###
| 3.42
| 272,989
| ###
| 96.5
| 96.5
| 0.2 |
2006-May-26 Fri
| ###
| 3.21
| ###
| 3.21
|
|
| 87.0
| 87.0
| ### |
2006-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 3.45
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
| 108,389
| 0
| 66.1
| 66.1
| 0.0 |
2006-May-18 Thu
| 3.44
| 3.44
| ###
| ###
| 331,128
| 569,540
| ###
| ###
| 0.0 |
2006-May-17 Wed
| 3.49
| 3.5
| 3.46
| 3.48
| 78,877
| ###
| ###
| ###
| 0.2 |
2006-May-16 Tue
| 3.48
| 3.5
| 3.43
| 3.48
| 227,922
| 789,749
| ###
| ###
| 0.2 |
2006-May-15 Mon
| 3.56
| 3.56
| 3.48
| 3.5
| 62,447
| ###
| ###
| ###
| 0.3 |
2006-May-12 Fri
| 3.58
| 3.58
| 3.5
| 3.5
|
|
| 16.7
| 16.7
| 0.3 |
2006-May-11 Thu
| 3.45
| ###
| 3.45
| 3.57
|
|
| 88.9
| 88.9
| 0.3 |
2006-May-10 Wed
| 3.47
| 3.48
| 3.45
| 3.45
|
|
| 33.5
| 33.5
| ### |
2006-May-09 Tue
| 3.4
| 3.51
| 3.4
| 3.47
| 656,055
| 2,266,670
| 83.7
| 83.7
| 0.2 |
2006-May-08 Mon
| 3.5
| 3.5
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-May-05 Fri
| 3.4
| 3.45
| ###
| 3.41
|
|
| 60.8
| 60.8
| ### |
2006-May-04 Thu
| 3.5
| 3.5
| ###
| 3.4
|
|
| 17.5
| 17.5
| 0.2 |
2006-May-03 Wed
| 3.5
| 3.5
| ###
| 3.5
|
|
| 68.5
| 68.5
| 0.3 |
2006-May-02 Tue
| 3.57
| 3.57
| 3.51
| 3.51
| 69,120
| 244,684
| ###
| ###
| ### |
2006-May-01 Mon
| 3.5
| ###
| 3.49
| 3.55
| 101,549
| ###
| ###
| ###
| ### |
2006-Apr-28 Fri
| ###
| 3.45
| ###
| 3.45
| 88,448
| 152,572
| ###
| ###
| ### |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2006-Apr-26 Wed
| 3.44
| 3.45
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2006-Apr-24 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| 3.41
| 3.42
| ###
| ###
| 316,647
| ###
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 3.45
| 3.48
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2006-Apr-19 Wed
| 3.42
| 3.48
| 3.4
| 3.42
| 256,481
| ###
| ###
| ###
| 0.2 |
2006-Apr-18 Tue
| ###
| 3.48
| ###
| 3.4
| 115,626
| 201,189
| ###
| ###
| 0.2 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
| 100,655
| 0
| 23.4
| 23.4
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
| 79,342
| 0
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
| 24,924
| 0
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 3.42
| 3.42
| 3.29
| ###
| 287,688
| ###
| 13.5
| 13.5
| 0.0 |
2006-Apr-05 Wed
| ###
| 3.45
| ###
| 3.44
|
|
| 79.1
| 79.1
| 0.2 |
2006-Apr-04 Tue
| ###
| 3.4
| 3.29
| ###
| 213,788
| 715,120
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| 3.28
| ###
| 3.26
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Mar-31 Fri
| ###
| 3.25
| ###
| 3.25
|
|
| 79.8
| 79.8
| 0.2 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
| 29,676
| 0
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
| 62,523
| 0
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
| 742,222
| 0
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
| 35,872
| 0
| 37.0
| 37.0
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
| 137,446
| 0
| 28.2
| 28.2
| 0.0 |
2006-Mar-14 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
| 74,579
| 0
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
| 152,849
| 0
| 63.7
| 63.7
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| 2.89
| 2.89
| 55,926
| ###
| ###
| ###
| ### |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 33,347
| 0
| 14.1
| 14.1
| 0.0 |
2006-Feb-28 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| 3
| ###
| ###
| 158,989
| 238,483
| 65.1
| 65.1
| 0.0 |
2006-Feb-24 Fri
| 3
| 3
| ###
| ###
| 106,845
| ###
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2006-Feb-21 Tue
| 2.85
| 2.85
| 2.82
| 2.85
| 256,382
| 726,842
| 63.7
| 63.7
| ### |
2006-Feb-20 Mon
| ###
| ###
| 2.81
| 2.84
|
|
| 14.6
| 14.6
| 0.2 |
2006-Feb-17 Fri
| 2.75
| 2.78
| 2.73
| 2.77
| 140,622
| ###
| ###
| ###
| 0.2 |
2006-Feb-16 Thu
| 2.88
| ###
| 2.76
| 2.76
|
|
| 9.4
| 9.4
| 0.2 |
2006-Feb-15 Wed
| 2.86
| ###
| 2.86
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2006-Feb-14 Tue
| 2.74
| 2.87
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2006-Feb-13 Mon
| 2.58
| 2.58
| 2.56
| 2.58
| 188,141
| 483,522
| ###
| ###
| 0.2 |
2006-Feb-10 Fri
| 2.53
| 2.58
| 2.53
| 2.58
| 123,355
| 315,172
| ###
| ###
| 0.2 |
2006-Feb-09 Thu
| 2.54
| 2.54
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2006-Feb-08 Wed
| 2.54
| 2.55
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2006-Feb-07 Tue
| 2.55
| 2.55
| 2.51
| 2.51
| 38,484
| ###
| 20.8
| 20.8
| ### |
2006-Feb-06 Mon
| 2.56
| 2.56
| 2.52
| 2.54
| 79,379
| 201,622
| 25.7
| 25.7
| ### |
2006-Feb-03 Fri
| 2.55
| 2.56
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2006-Feb-02 Thu
| 2.48
| 2.55
| 2.47
| 2.55
|
|
| ###
| ###
| 0.2 |
2006-Feb-01 Wed
| ###
| 2.46
| ###
| 2.46
|
|
| 91.5
| 91.5
| 0.2 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
| 17,625
| 0
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
| 19,240
| 0
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
| 77,350
| 0
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| 2.25
| ###
| 185,974
| 209,220
| 23.7
| 23.7
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
| 20,374
| 0
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| 2.4
| 2.42
| ###
| ###
| 50,628
| 61,259
| 29.7
| 29.7
| 0.0 |
2006-Jan-19 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| 2.42
| 2.42
| 2.4
| 2.4
|
|
| 42.7
| 42.7
| ### |
2006-Jan-17 Tue
| ###
| 2.41
| ###
| 2.41
|
|
| 81.5
| 81.5
| 0.2 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
| 12,825
| 0
| 33.3
| 33.3
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2006-Jan-12 Thu
| 2.4
| 2.4
| ###
| ###
| 120,841
| ###
| 14.6
| 14.6
| 0.0 |
2006-Jan-11 Wed
| 2.4
| 2.4
| ###
| 2.4
| 20,647
| 24,776
| ###
| ###
| ### |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
| 46,188
| 0
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| 2.4
| ###
| ###
| 420,550
| ###
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| 2.41
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 2.4
| 2.41
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2006-Jan-04 Wed
| 2.4
| 2.41
| 2.4
| 2.41
| 32,540
| 78,258
| ###
| ###
| 0.2 |
2006-Jan-03 Tue
| ###
| 2.44
| ###
| 2.4
| 33,543
| 40,922
| 73.0
| 73.0
| ### |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| 2.29
| 2.29
| 6,950
| 7,957
| 26.5
| 26.5
| ### |
2005-Dec-21 Wed
| 2.25
| ###
| 2.25
| 2.28
|
|
| 80.4
| 80.4
| 0.2 |
2005-Dec-20 Tue
| ###
| ###
| 2.25
| 2.29
| 34,255
| ###
| ###
| ###
| ### |
2005-Dec-19 Mon
| ###
| ###
| 2.28
| ###
| 66,074
| 75,324
| 21.8
| 21.8
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
| 36,520
| 0
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| ###
| 2.4
| ###
| 2.4
| 91,880
| 110,256
| ###
| ###
| ### |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
| 19,647
| 0
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2005-Dec-12 Mon
| 2.42
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2005-Dec-09 Fri
| 2.4
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2005-Dec-08 Thu
| 2.4
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2005-Dec-07 Wed
| 2.41
| 2.41
| 2.4
| 2.41
|
|
| 68.0
| 68.0
| 0.2 |
2005-Dec-06 Tue
| 2.46
| 2.46
| 2.42
| 2.44
| 37,821
| 92,283
| 28.9
| 28.9
| 0.2 |
2005-Dec-05 Mon
| 2.41
| 2.48
| 2.41
| 2.48
| 65,353
| 159,788
| ###
| ###
| 0.2 |
2005-Dec-02 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
| 446,126
| 0
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| 79.5
| 79.5
| ### |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| 2.43
| 2.48
| ###
| 2.42
| 106,088
| 131,549
| 31.3
| 31.3
| 0.2 |
2005-Nov-22 Tue
| ###
| 2.43
| ###
| 2.43
|
|
| 83.8
| 83.8
| ### |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
| 177,073
| 0
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 2.29
| ###
| 2.29
| ###
| 81,978
| ###
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 2.29
| ###
| 2.27
| 2.27
|
|
| 25.6
| 25.6
| 0.2 |
2005-Nov-15 Tue
| 2.29
| 2.29
| 2.28
| 2.29
| 269,449
| ###
| ###
| ###
| ### |
2005-Nov-14 Mon
| 2.25
| 2.29
| 2.25
| 2.29
| 44,646
| 101,346
| 84.6
| 84.6
| ### |
2005-Nov-11 Fri
| 2.22
| 2.25
| 2.2
| 2.24
|
|
| 79.7
| 79.7
| ### |
2005-Nov-10 Thu
| ###
| 2.23
| ###
| ###
| 73,681
| 82,154
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
| 2,188
| 0
| 27.5
| 27.5
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
| 7,640
| 0
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
| 32,688
| 0
| 93.6
| 93.6
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2005-Oct-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
| 294,052
| 0
| 78.6
| 78.6
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| 2
| 2
|
|
| 19.0
| 19.0
| 0.1 |
2005-Oct-21 Fri
| ###
| ###
| 2
| ###
| 37,680
| 37,680
| 30.6
| 30.6
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
| 31,022
| 0
| 90.3
| 90.3
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
| 62,386
| 0
| 59.3
| 59.3
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
| 63,875
| 0
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2005-Sep-29 Thu
| ###
| 2.2
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2005-Sep-28 Wed
| ###
| 2.25
| ###
| 2.25
|
|
| ###
| ###
| ### |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 482,989
| 0
| 70.7
| 70.7
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 18,984
| 0
| ###
| ###
| 0.0 |
2005-Sep-21 Wed
| 2.26
| 2.26
| ###
| ###
| 66,440
| 75,077
| 7.3
| 7.3
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| 2.2
| ###
| 2.2
| 2.27
|
|
| 88.2
| 88.2
| 0.2 |
2005-Sep-15 Thu
| 2.2
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2005-Sep-14 Wed
| 2.2
| 2.2
| ###
| 2.2
| 70,485
| ###
| 67.0
| 67.0
| 0.2 |
2005-Sep-13 Tue
| 2.2
| 2.2
| ###
| ###
| 36,145
| 39,759
| 28.3
| 28.3
| 0.0 |
2005-Sep-12 Mon
| 2.2
| ###
| 2.2
| 2.25
| 55,441
| 60,985
| ###
| ###
| ### |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
| 57,826
| 0
| 72.1
| 72.1
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2005-Sep-01 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
| 15,750
| 0
| 16.3
| 16.3
| 0.0 |
2005-Aug-30 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
| 11,628
| 0
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
| 49,373
| 0
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| 2
| ###
| ###
| ###
| 56,650
| 0
| 97.0
| 97.0
| 0.0 |
2005-Aug-17 Wed
| 1.87
| ###
| 1.87
| ###
| 117,445
| ###
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 1.86
| 1.89
| 1.86
| 1.89
| 35,674
| 66,888
| 81.7
| 81.7
| ### |
2005-Aug-15 Mon
| 1.855
| ###
| 1.85
| 1.86
|
|
| 69.0
| 69.0
| 0.1 |
2005-Aug-12 Fri
| ###
| ###
| 1.82
| 1.85
|
|
| ###
| ###
| 0.1 |
2005-Aug-11 Thu
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 29,280
| 0
| 26.3
| 26.3
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 28,226
| 0
| 15.8
| 15.8
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| 1.925
| 1.925
| 28,850
| ###
| 25.7
| 25.7
| 0.1 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
| 15,550
| 0
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 29,541
| 0
| 78.4
| 78.4
| 0.0 |
2005-Aug-01 Mon
| 1.89
| 1.89
| 1.86
| 1.86
| 6,028
| ###
| ###
| ###
| 0.1 |
2005-Jul-29 Fri
| 1.89
| 1.89
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2005-Jul-28 Thu
| ###
| ###
| 1.87
| 1.89
|
|
| 32.9
| 32.9
| ### |
2005-Jul-27 Wed
| 1.89
| ###
| 1.89
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2005-Jul-26 Tue
| 1.87
| 1.89
| 1.85
| 1.85
| 69,926
| ###
| ###
| ###
| 0.1 |
2005-Jul-25 Mon
| 1.82
| 1.85
| 1.81
| 1.85
| 6,342
| ###
| 80.3
| 80.3
| 0.1 |
2005-Jul-22 Fri
| 1.825
| 1.825
| 1.77
| 1.81
|
|
| ###
| ###
| ### |
2005-Jul-21 Thu
| 1.85
| 1.85
| ###
| 1.825
| 283,926
| ###
| ###
| ###
| ### |
2005-Jul-20 Wed
| 1.81
| 1.81
| 1.81
| 1.81
| 0
|
|
|
| ### |
2005-Jul-19 Tue
| 1.83
| 1.83
| 1.81
| 1.81
| 3,984
| 7,250
| 21.1
| 21.1
| ### |
2005-Jul-18 Mon
| 1.79
| 1.83
| 1.78
| 1.83
|
|
| ###
| ###
| ### |
2005-Jul-15 Fri
| ###
| ###
| 1.8
| 1.8
| 36,550
| ###
| ###
| ###
| 0.1 |
2005-Jul-14 Thu
| 1.85
| 1.88
| 1.85
| 1.85
| 8,050
| ###
| 67.1
| 67.1
| 0.1 |
2005-Jul-13 Wed
| 1.84
| 1.84
| 1.83
| 1.83
| 17,059
| ###
| 29.1
| 29.1
| ### |
2005-Jul-12 Tue
| 1.84
| 1.85
| 1.83
| 1.85
|
|
| 76.7
| 76.7
| 0.1 |
2005-Jul-11 Mon
| 1.82
| 1.84
| 1.82
| 1.83
| 18,720
| 34,257
| ###
| ###
| ### |
2005-Jul-08 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2005-Jul-07 Thu
| ###
| 1.8
| ###
| 1.8
|
|
| 86.2
| 86.2
| 0.1 |
2005-Jul-06 Wed
| 1.74
| 1.8
| 1.74
| 1.79
|
|
| 88.5
| 88.5
| 0.1 |
2005-Jul-05 Tue
| 1.78
| 1.78
| ###
| 1.73
|
|
| 10.2
| 10.2
| ### |
2005-Jul-04 Mon
| 1.78
| 1.84
| 1.77
| 1.78
| 551,980
| 996,323
| ###
| ###
| 0.1 |
2005-Jul-01 Fri
| 1.79
| 1.79
| 1.75
| 1.78
|
|
| 22.1
| 22.1
| 0.1 |
2005-Jun-30 Thu
| 1.87
| 1.87
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
2005-Jun-29 Wed
| 1.77
| 1.87
| 1.77
| 1.87
| 41,573
| ###
| ###
| ###
| ### |
2005-Jun-28 Tue
| 1.72
| 1.77
| 1.7
| 1.77
|
|
| 86.8
| 86.8
| ### |
2005-Jun-27 Mon
| 1.72
| 1.76
| 1.72
| 1.74
| 60,576
| ###
| ###
| ###
| 0.1 |
2005-Jun-24 Fri
| 1.72
| ###
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2005-Jun-23 Thu
| ###
| 1.7
| ###
| 1.7
|
|
| 77.0
| 77.0
| ### |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 209,480
| 0
| 80.8
| 80.8
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
| 18,520
| 0
| 73.1
| 73.1
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| 1.685
| ###
| ###
| ###
| 17,550
| 0
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
| 17,980
| 0
| 71.0
| 71.0
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 11,979
| 0
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
| 30,428
| 0
| 71.5
| 71.5
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 1.56
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| 1.56
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| 1.59
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
|