End of day Prices (full format), 19200 Days for (OST) ONESTEEL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.17 |
2012-Jun-29 Fri
| ###
| ###
| ###
| ###
| 13,033,721
| 0
| 92.6
| 92.6
| 0.0 |
2012-Jun-28 Thu
| 0.825
| 0.83
| ###
| 0.81
|
|
| ###
| ###
| 0.1 |
2012-Jun-27 Wed
| 0.83
| 0.84
| 0.8
| ###
| 7,408,280
| 6,074,789
| 14.7
| 14.7
| 0.0 |
2012-Jun-26 Tue
| 0.85
| 0.86
| 0.825
| 0.84
| 5,803,547
| 4,889,488
| ###
| ###
| ### |
2012-Jun-25 Mon
| 0.875
| 0.875
| 0.845
| 0.86
| 4,909,355
| 4,222,045
| ###
| ###
| ### |
2012-Jun-22 Fri
| ###
| 0.88
| 0.85
| 0.87
| 7,215,744
| ###
| ###
| ###
| 0.1 |
2012-Jun-21 Thu
| 0.945
| 0.945
| 0.87
| 0.88
|
|
| 5.4
| 5.4
| 0.1 |
2012-Jun-20 Wed
| 0.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
| 6,509,953
| 0
| ###
| ###
| 0.0 |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
| 10,083,685
| 0
| 82.8
| 82.8
| 0.0 |
2012-Jun-15 Fri
| 0.87
| 0.925
| 0.855
| 0.925
|
|
| 94.5
| 94.5
| ### |
2012-Jun-14 Thu
| ###
| ###
| ###
| 0.86
|
|
| 8.2
| 8.2
| ### |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| 0.89
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2012-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2012-Jun-05 Tue
| 0.945
| ###
| ###
| 0.955
| 8,993,350
| 0
| ###
| ###
| 0.1 |
2012-Jun-04 Mon
| 0.945
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2012-Jun-01 Fri
| ###
| ###
| 1
| ###
| 12,070,325
| ###
| 24.6
| 24.6
| 0.0 |
2012-May-31 Thu
| ###
| ###
| ###
| 1.055
| 17,403,181
| 0
| 93.1
| 93.1
| 0.1 |
2012-May-30 Wed
| ###
| ###
| 0.985
| ###
| 14,932,756
| 7,354,382
| 91.3
| 91.3
| 0.0 |
2012-May-29 Tue
| 0.955
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2012-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2012-May-25 Fri
| 0.945
| ###
| 0.89
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2012-May-23 Wed
| ###
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-22 Tue
| ###
| ###
| 0.975
| 1
|
|
| 79.0
| 79.0
| ### |
2012-May-21 Mon
| ###
| ###
| 0.89
| ###
| 18,950,243
| 8,432,858
| 90.7
| 90.7
| 0.0 |
2012-May-18 Fri
| 1
| ###
| 0.88
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2012-May-17 Thu
| ###
| ###
| 1
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2012-May-16 Wed
| ###
| 1.025
| 0.975
| 0.975
| 19,405,723
| 19,405,723
| 16.7
| 16.7
| ### |
2012-May-15 Tue
| ###
| ###
| ###
| ###
| 23,787,426
| 0
| ###
| ###
| 0.0 |
2012-May-14 Mon
| ###
| ###
| ###
| ###
| 11,369,243
| 0
| 10.8
| 10.8
| 0.0 |
2012-May-11 Fri
| ###
| ###
| ###
| 1.175
| 6,137,543
| 0
| ###
| ###
| ### |
2012-May-10 Thu
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2012-May-09 Wed
| ###
| ###
| ###
| ###
| 24,148,723
| 0
| ###
| ###
| 0.0 |
2012-May-08 Tue
| 1.245
| 1.27
| 1.175
| ###
| 18,255,256
| 22,317,050
| 4.8
| 4.8
| 0.0 |
2012-May-07 Mon
| 1.26
| 1.275
| 1.2
| 1.225
| 13,028,723
| 16,123,044
| 26.1
| 26.1
| 0.1 |
2012-May-04 Fri
| 1.345
| 1.345
| ###
| ###
| 5,632,789
| 3,788,050
| 17.4
| 17.4
| 0.0 |
2012-May-03 Thu
| ###
| ###
| 1.345
| ###
| 4,934,055
| 3,318,151
| ###
| ###
| 0.0 |
2012-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-01 Tue
| ###
| 1.375
| ###
| 1.345
| 13,074,752
| ###
| ###
| ###
| ### |
2012-Apr-30 Mon
| ###
| 1.325
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2012-Apr-27 Fri
| ###
| ###
| ###
| ###
| 16,398,173
| 0
| 26.9
| 26.9
| 0.0 |
2012-Apr-26 Thu
| ###
| ###
| ###
| ###
| 12,528,084
| 0
| ###
| ###
| 0.0 |
2012-Apr-24 Tue
| 1.285
| ###
| 1.27
| 1.275
| 10,406,174
| 6,607,920
| 25.1
| 25.1
| ### |
2012-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2012-Apr-20 Fri
| 1.26
| 1.345
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-19 Thu
| 1.25
| 1.275
| 1.225
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| ###
| ###
| 1.175
| 1.23
|
|
| 93.0
| 93.0
| 0.1 |
2012-Apr-17 Tue
| ###
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-16 Mon
| 1.185
| ###
| ###
| ###
| 4,949,843
| 0
| 86.8
| 86.8
| 0.0 |
2012-Apr-13 Fri
| ###
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-12 Thu
| 1.185
| 1.2
| ###
| ###
| 7,449,484
| ###
| ###
| ###
| 0.0 |
2012-Apr-11 Wed
| ###
| 1.185
| ###
| ###
| 8,598,577
| 5,094,656
| 28.0
| 28.0
| 0.0 |
2012-Apr-10 Tue
| 1.25
| 1.25
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-05 Thu
| 1.25
| 1.257
| 1.225
| 1.24
| 9,329,080
| 11,577,388
| ###
| ###
| 0.1 |
2012-Apr-04 Wed
| 1.255
| 1.27
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| 1.275
| 1.28
| 1.255
| 1.27
| 10,794,675
| 13,682,250
| 28.8
| 28.8
| ### |
2012-Apr-02 Mon
| 1.275
| 1.285
| 1.25
| ###
| 14,535,480
| 18,423,720
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| 1.225
| 1.28
| 1.21
| 1.24
| 23,147,645
| ###
| ###
| ###
| 0.1 |
2012-Mar-29 Thu
| 1.245
| 1.26
| 1.22
| 1.225
|
|
| ###
| ###
| 0.1 |
2012-Mar-28 Wed
| ###
| 1.27
| ###
| 1.255
|
|
| 88.9
| 88.9
| ### |
2012-Mar-27 Tue
| 1.24
| 1.25
| ###
| 1.23
| 9,321,158
| 5,825,723
| ###
| ###
| 0.1 |
2012-Mar-26 Mon
| 1.26
| 1.275
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-23 Fri
| ###
| 1.285
| ###
| 1.25
| 25,316,882
| ###
| 97.5
| 97.5
| ### |
2012-Mar-22 Thu
| ###
| ###
| 1.145
| 1.185
| 14,848,257
| 8,500,627
| 86.1
| 86.1
| 0.1 |
2012-Mar-21 Wed
| ###
| 1.177
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2012-Mar-20 Tue
| ###
| 1.21
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2012-Mar-19 Mon
| 1.2
| 1.225
| ###
| ###
| 15,217,849
| ###
| 79.1
| 79.1
| 0.0 |
2012-Mar-16 Fri
| 1.2
| ###
| ###
| 1.185
|
|
| 20.5
| 20.5
| 0.1 |
2012-Mar-15 Thu
| 1.175
| ###
| 1.125
| ###
| 23,678,121
| 13,318,943
| 83.7
| 83.7
| 0.0 |
2012-Mar-14 Wed
| ###
| ###
| ###
| ###
| 20,990,383
| 0
| 84.5
| 84.5
| 0.0 |
2012-Mar-13 Tue
| ###
| ###
| 1.075
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2012-Mar-12 Mon
| ###
| ###
| ###
| 1.085
|
|
| 83.7
| 83.7
| 0.1 |
2012-Mar-09 Fri
| 1.055
| ###
| 1.045
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2012-Mar-07 Wed
| ###
| 1
| 0.955
| ###
| 13,470,752
| ###
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| 1.045
| 12,581,226
| 0
| 28.3
| 28.3
| 0.1 |
2012-Mar-02 Fri
| ###
| ###
| ###
| 1.075
|
|
| 80.0
| 80.0
| ### |
2012-Mar-01 Thu
| 1.045
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-24 Fri
| ###
| 1.145
| ###
| 1.025
| 50,085,673
| 28,674,047
| 0.8
| 0.8
| ### |
2012-Feb-23 Thu
| 0.955
| 1.155
| ###
| ###
|
|
| 99.6
| 99.6
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| 0.825
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| ###
| 0.85
| 0.785
| 0.82
|
|
| 88.8
| 88.8
| 0.1 |
2012-Feb-20 Mon
| 0.74
| 0.75
| 0.725
| 0.73
| 14,729,842
| 10,863,258
| ###
| ###
| 0.1 |
2012-Feb-17 Fri
| 0.725
| 0.76
| 0.725
| 0.745
| 20,436,977
| 15,174,455
| ###
| ###
| ### |
2012-Feb-16 Thu
| 0.725
| 0.73
| 0.71
| 0.71
| 25,600,775
| 18,432,558
| ###
| ###
| ### |
2012-Feb-15 Wed
| 0.75
| 0.76
| 0.73
| 0.73
| 15,173,050
| 11,303,922
| 12.0
| 12.0
| 0.1 |
2012-Feb-14 Tue
| 0.775
| 0.775
| 0.74
| 0.75
|
|
| 12.9
| 12.9
| ### |
2012-Feb-13 Mon
| 0.78
| 0.785
| 0.755
| 0.775
| 13,842,127
| ###
| ###
| ###
| 0.1 |
2012-Feb-10 Fri
| ###
| 0.785
| ###
| 0.77
|
|
| 77.2
| 77.2
| 0.1 |
2012-Feb-09 Thu
| 0.81
| 0.81
| 0.75
| 0.75
| 23,334,871
| ###
| 2.2
| 2.2
| ### |
2012-Feb-08 Wed
| 0.78
| 0.81
| 0.775
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2012-Feb-07 Tue
| ###
| 0.8
| 0.73
| 0.775
| 24,984,527
| ###
| 95.2
| 95.2
| 0.1 |
2012-Feb-06 Mon
| 0.725
| ###
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
2012-Feb-03 Fri
| 0.73
| 0.73
| 0.71
| 0.71
| 7,445,424
| ###
| 11.7
| 11.7
| ### |
2012-Feb-02 Thu
| 0.74
| 0.745
| 0.71
| 0.725
|
|
| 16.2
| 16.2
| ### |
2012-Feb-01 Wed
| 0.73
| ###
| 0.72
| 0.725
| 11,592,687
| ###
| 30.6
| 30.6
| ### |
2012-Jan-31 Tue
| 0.77
| 0.775
| 0.73
| 0.74
|
|
| 8.0
| 8.0
| 0.1 |
2012-Jan-30 Mon
| 0.78
| 0.8
| 0.76
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2012-Jan-27 Fri
| 0.825
| 0.83
| 0.78
| 0.78
|
|
| 4.6
| 4.6
| 0.1 |
2012-Jan-25 Wed
| ###
| 0.84
| 0.82
| ###
| 5,535,178
| ###
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| 0.84
| ###
| 0.83
| 0.83
| 5,223,622
| ###
| ###
| ###
| ### |
2012-Jan-23 Mon
| ###
| 0.855
| 0.822
| 0.84
| 5,948,246
| ###
| ###
| ###
| ### |
2012-Jan-20 Fri
| ###
| 0.885
| 0.825
| 0.85
| 10,594,043
| ###
| 15.0
| 15.0
| ### |
2012-Jan-19 Thu
| 0.845
| 0.885
| 0.81
| 0.855
| 24,228,345
| 20,533,522
| ###
| ###
| ### |
2012-Jan-18 Wed
| 0.775
| 0.83
| 0.76
| 0.82
|
|
| ###
| ###
| 0.1 |
2012-Jan-17 Tue
| 0.725
| 0.77
| 0.72
| ###
| 16,506,180
| ###
| 92.1
| 92.1
| 0.0 |
2012-Jan-16 Mon
| 0.71
| 0.73
| ###
| 0.71
| 6,415,940
| ###
| 76.2
| 76.2
| ### |
2012-Jan-13 Fri
| ###
| 0.78
| 0.72
| 0.72
| 14,102,172
| 10,576,629
| ###
| ###
| ### |
2012-Jan-12 Thu
| 0.74
| 0.77
| ###
| 0.755
| 9,221,821
| ###
| 86.4
| 86.4
| ### |
2012-Jan-11 Wed
| 0.72
| 0.75
| ###
| 0.73
| 13,652,925
| 5,119,846
| ###
| ###
| 0.1 |
2012-Jan-10 Tue
| ###
| 0.72
| ###
| 0.71
|
|
| ###
| ###
| ### |
2012-Jan-09 Mon
| 0.725
| 0.73
| ###
| 0.7
|
|
| 10.2
| 10.2
| ### |
2012-Jan-06 Fri
| 0.74
| 0.75
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2012-Jan-05 Thu
| 0.74
| 0.745
| 0.72
| 0.74
| 6,188,229
| 4,532,877
| 73.4
| 73.4
| 0.1 |
2012-Jan-04 Wed
| 0.725
| ###
| 0.725
| 0.745
| 8,768,676
| 3,178,645
| ###
| ###
| ### |
2012-Jan-03 Tue
| ###
| 0.72
| ###
| 0.71
| 4,088,959
| 1,472,025
| ###
| ###
| ### |
2011-Dec-30 Fri
| ###
| ###
| ###
| 0.7
| 3,576,721
| 0
| ###
| ###
| ### |
2011-Dec-29 Thu
| ###
| ###
| 0.675
| 0.7
|
|
| ###
| ###
| ### |
2011-Dec-28 Wed
| 0.75
| 0.775
| 0.725
| 0.73
|
|
| ###
| ###
| 0.1 |
2011-Dec-23 Fri
| ###
| 0.78
| 0.73
| 0.75
| 12,459,155
| ###
| ###
| ###
| ### |
2011-Dec-22 Thu
| 0.655
| 0.755
| 0.645
| 0.75
| 16,162,476
| ###
| 99.2
| 99.2
| ### |
2011-Dec-21 Wed
| ###
| 0.685
| ###
| ###
| 9,544,740
| 3,269,073
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| ###
| 0.675
| ###
| ###
| 13,249,047
| 4,471,553
| 7.5
| 7.5
| 0.0 |
2011-Dec-19 Mon
| 0.75
| 0.755
| ###
| 0.675
| 15,342,721
| 5,791,877
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| 0.77
| 0.77
| 0.745
| ###
| 7,716,222
| ###
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| 0.775
| 0.8
| 0.76
| 0.77
| 13,286,359
| ###
| ###
| ###
| 0.1 |
2011-Dec-14 Wed
| 0.785
| ###
| 0.77
| 0.775
|
|
| ###
| ###
| 0.1 |
2011-Dec-13 Tue
| 0.8
| 0.8
| 0.78
| 0.785
|
|
| 18.8
| 18.8
| ### |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| 0.84
| 0.84
| 0.8
| 0.81
| 8,002,282
| 6,561,871
| ###
| ###
| 0.1 |
2011-Dec-08 Thu
| 0.855
| 0.86
| 0.84
| 0.845
|
|
| ###
| ###
| ### |
2011-Dec-07 Wed
| 0.85
| ###
| 0.84
| 0.86
| 6,328,385
| 2,657,921
| 78.5
| 78.5
| ### |
2011-Dec-06 Tue
| 0.85
| 0.87
| 0.845
| 0.85
| 6,508,175
| ###
| 79.6
| 79.6
| ### |
2011-Dec-05 Mon
| 0.84
| 0.86
| ###
| 0.86
|
|
| ###
| ###
| ### |
2011-Dec-02 Fri
| 0.845
| 0.845
| 0.81
| 0.84
|
|
| ###
| ###
| ### |
2011-Dec-01 Thu
| ###
| 0.87
| 0.84
| 0.845
|
|
| 18.1
| 18.1
| ### |
2011-Nov-30 Wed
| 0.825
| ###
| ###
| 0.825
| 15,271,023
| 0
| ###
| ###
| 0.1 |
2011-Nov-29 Tue
| ###
| 0.85
| 0.825
| 0.84
|
|
| 76.8
| 76.8
| ### |
2011-Nov-28 Mon
| 0.825
| ###
| ###
| 0.81
| 10,945,048
| 0
| ###
| ###
| 0.1 |
2011-Nov-25 Fri
| ###
| 0.825
| 0.79
| ###
| 12,123,129
| 9,789,426
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| 0.75
| ###
| 0.745
| 0.79
| 21,477,771
| ###
| 95.3
| 95.3
| ### |
2011-Nov-23 Wed
| ###
| ###
| 0.76
| 0.77
|
|
| 4.3
| 4.3
| 0.1 |
2011-Nov-22 Tue
| 0.88
| 0.89
| 0.82
| 0.83
|
|
| 5.2
| 5.2
| ### |
2011-Nov-21 Mon
| ###
| ###
| 0.925
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2011-Nov-18 Fri
| 0.975
| 0.985
| ###
| ###
| 4,934,677
| 2,430,328
| 24.2
| 24.2
| 0.0 |
2011-Nov-17 Thu
| 1
| ###
| 0.975
| 1
|
|
| ###
| ###
| ### |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
| 7,465,882
| 0
| 18.8
| 18.8
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| ###
| 1.045
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2011-Nov-11 Fri
| ###
| 1.025
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2011-Nov-10 Thu
| ###
| ###
| ###
| ###
| 13,059,388
| 0
| ###
| ###
| 0.0 |
2011-Nov-09 Wed
| ###
| 1
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
| 9,409,348
| 0
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| 0.985
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2011-Nov-04 Fri
| 0.975
| 0.975
| ###
| ###
| 20,887,970
| 10,182,885
| 22.1
| 22.1
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| 0.945
| 0.945
|
|
| 4.7
| 4.7
| 0.1 |
2011-Nov-02 Wed
| ###
| ###
| 0.985
| 0.985
|
|
| ###
| ###
| ### |
2011-Nov-01 Tue
| 1.22
| ###
| 1.2
| 1.2
| 6,502,156
| ###
| 21.6
| 21.6
| 0.1 |
2011-Oct-31 Mon
| 1.26
| 1.27
| 1.23
| 1.23
| 7,186,971
| ###
| 18.5
| 18.5
| 0.1 |
2011-Oct-28 Fri
| ###
| ###
| 1.255
| 1.27
|
|
| ###
| ###
| ### |
2011-Oct-27 Thu
| 1.26
| ###
| 1.26
| 1.26
| 8,871,543
| 5,589,072
| 59.8
| 59.8
| ### |
2011-Oct-26 Wed
| 1.23
| 1.255
| 1.21
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-25 Tue
| ###
| ###
| 1.255
| 1.255
| 5,800,642
| ###
| 16.2
| 16.2
| ### |
2011-Oct-24 Mon
| 1.26
| 1.28
| 1.25
| 1.28
| 4,799,120
| 6,070,886
| ###
| ###
| ### |
2011-Oct-21 Fri
| 1.26
| ###
| 1.23
| ###
| 4,137,541
| 2,544,587
| ###
| ###
| 0.0 |
2011-Oct-20 Thu
| ###
| 1.27
| 1.23
| 1.245
|
|
| 25.5
| 25.5
| 0.1 |
2011-Oct-19 Wed
| ###
| ###
| 1.255
| 1.27
|
|
| 14.2
| 14.2
| ### |
2011-Oct-18 Tue
| ###
| ###
| 1.28
| 1.28
|
|
| 19.5
| 19.5
| ### |
2011-Oct-17 Mon
| ###
| 1.355
| 1.325
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| ###
| ###
| 4,292,288
| 0
| ###
| ###
| 0.0 |
2011-Oct-13 Thu
| 1.355
| ###
| ###
| ###
| 7,950,171
| 0
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| 1.325
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| 1.355
| ###
| 5,916,172
| ###
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| 1.29
| ###
| 10,997,545
| ###
| ###
| ###
| 0.0 |
2011-Oct-07 Fri
| 1.29
| 1.345
| 1.285
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2011-Oct-06 Thu
| ###
| 1.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| ###
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2011-Oct-03 Mon
| 1.22
| 1.225
| ###
| ###
| 4,496,420
| 2,754,057
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| 1.255
| 1.27
| 1.225
| 1.24
| 6,904,246
| 8,613,046
| 19.9
| 19.9
| 0.1 |
2011-Sep-29 Thu
| 1.26
| ###
| ###
| 1.26
|
|
| ###
| ###
| ### |
2011-Sep-28 Wed
| ###
| ###
| ###
| 1.275
|
|
| 75.9
| 75.9
| ### |
2011-Sep-27 Tue
| ###
| 1.25
| ###
| 1.23
| 7,442,343
| ###
| ###
| ###
| 0.1 |
2011-Sep-26 Mon
| ###
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| ###
| 1.255
| ###
| 1.21
|
|
| 77.5
| 77.5
| ### |
2011-Sep-22 Thu
| 1.25
| ###
| 1.23
| 1.23
| 10,045,578
| ###
| ###
| ###
| 0.1 |
2011-Sep-21 Wed
| ###
| ###
| 1.255
| 1.28
|
|
| ###
| ###
| ### |
2011-Sep-20 Tue
| 1.285
| 1.285
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2011-Sep-19 Mon
| ###
| 1.345
| 1.28
| 1.29
|
|
| 13.9
| 13.9
| 0.1 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| ###
| 1.325
| 1.255
| 1.26
| 12,051,247
| ###
| ###
| ###
| ### |
2011-Sep-14 Wed
| ###
| ###
| 1.27
| 1.28
| 6,909,453
| ###
| 29.4
| 29.4
| ### |
2011-Sep-13 Tue
| ###
| 1.345
| ###
| ###
| 7,291,745
| ###
| 18.3
| 18.3
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| ###
| ###
| 6,019,659
| 0
| 45.6
| 45.6
| 0.0 |
2011-Sep-09 Fri
| 1.425
| 1.425
| ###
| ###
| 6,743,688
| 4,804,877
| 6.3
| 6.3
| 0.0 |
2011-Sep-08 Thu
| 1.475
| 1.475
| 1.41
| 1.425
|
|
| 10.9
| 10.9
| ### |
2011-Sep-07 Wed
| 1.41
| 1.45
| ###
| 1.44
| 7,249,747
| ###
| ###
| ###
| 0.1 |
2011-Sep-06 Tue
| 1.4
| 1.4
| ###
| 1.375
| 8,645,082
| 6,051,557
| ###
| ###
| 0.1 |
2011-Sep-05 Mon
| 1.47
| 1.48
| 1.41
| 1.43
|
|
| ###
| ###
| 0.1 |
2011-Sep-02 Fri
| 1.54
| 1.545
| ###
| 1.52
|
|
| 23.4
| 23.4
| 0.1 |
2011-Sep-01 Thu
| 1.52
| 1.58
| 1.51
| 1.55
| 9,032,555
| ###
| ###
| ###
| ### |
2011-Aug-31 Wed
| ###
| ###
| 1.46
| 1.5
| 8,703,457
| 6,353,523
| 25.2
| 25.2
| 0.1 |
2011-Aug-30 Tue
| 1.5
| 1.51
| 1.485
| 1.49
|
|
| ###
| ###
| ### |
2011-Aug-29 Mon
| 1.44
| 1.475
| 1.44
| 1.47
|
|
| ###
| ###
| ### |
2011-Aug-26 Fri
| ###
| ###
| 1.425
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2011-Aug-25 Thu
| 1.445
| 1.45
| 1.42
| ###
| 6,572,680
| ###
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| 1.44
| 1.455
| ###
| 1.41
| 10,570,120
| ###
| 26.0
| 26.0
| ### |
2011-Aug-23 Tue
| 1.345
| 1.41
| ###
| 1.41
|
|
| ###
| ###
| ### |
2011-Aug-22 Mon
| ###
| 1.375
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2011-Aug-19 Fri
| ###
| 1.385
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2011-Aug-18 Thu
| 1.475
| 1.475
| ###
| 1.425
| 10,663,846
| 7,864,586
| ###
| ###
| ### |
2011-Aug-17 Wed
| 1.47
| ###
| 1.45
| ###
| 14,196,344
| 10,292,349
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| 1.445
| 1.51
| 1.43
| 1.45
| 15,440,052
| 22,696,876
| 78.4
| 78.4
| ### |
2011-Aug-15 Mon
| ###
| 1.445
| 1.385
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2011-Aug-12 Fri
| 1.41
| 1.42
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2011-Aug-11 Thu
| ###
| 1.42
| 1.375
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2011-Aug-10 Wed
| 1.45
| ###
| 1.42
| 1.455
|
|
| ###
| ###
| ### |
2011-Aug-09 Tue
| ###
| 1.42
| 1.285
| 1.4
|
|
| ###
| ###
| ### |
2011-Aug-08 Mon
| 1.45
| 1.485
| ###
| ###
| 13,849,478
| ###
| 28.1
| 28.1
| 0.0 |
2011-Aug-05 Fri
| 1.48
| 1.525
| 1.45
| 1.5
|
|
| ###
| ###
| 0.1 |
2011-Aug-04 Thu
| ###
| ###
| ###
| ###
| 14,800,841
| 0
| ###
| ###
| 0.0 |
2011-Aug-03 Wed
| 1.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| 1.77
| 1.77
| ###
| 1.74
| 6,465,659
| ###
| ###
| ###
| 0.1 |
2011-Aug-01 Mon
| ###
| ###
| 1.78
| 1.79
| 6,258,141
| 5,569,745
| ###
| ###
| 0.1 |
2011-Jul-29 Fri
| 1.775
| 1.78
| 1.75
| ###
| 8,666,786
| 15,296,877
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| 1.83
| ###
| 1.78
| 1.79
| 10,428,672
| ###
| 19.1
| 19.1
| 0.1 |
2011-Jul-27 Wed
| ###
| ###
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2011-Jul-26 Tue
| 1.87
| ###
| ###
| 1.925
|
|
| 85.7
| 85.7
| 0.1 |
2011-Jul-25 Mon
| ###
| ###
| 1.855
| 1.86
|
|
| ###
| ###
| 0.1 |
2011-Jul-22 Fri
| ###
| 1.945
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| ###
| ###
| 1.875
| 1.88
| 4,560,478
| 4,275,448
| ###
| ###
| 0.1 |
2011-Jul-20 Wed
| ###
| ###
| 1.89
| ###
| 6,390,053
| ###
| 63.9
| 63.9
| 0.0 |
2011-Jul-19 Tue
| 1.85
| 1.885
| 1.84
| 1.87
| 5,682,749
| 10,584,120
| ###
| ###
| ### |
2011-Jul-18 Mon
| 1.89
| ###
| 1.85
| 1.875
|
|
| 27.6
| 27.6
| ### |
2011-Jul-15 Fri
| ###
| ###
| 1.875
| 1.885
| 5,568,882
| 5,220,826
| 30.6
| 30.6
| 0.1 |
2011-Jul-14 Thu
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| ###
| 1.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| 1.875
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
| 9,254,785
| 0
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2011-Jul-05 Tue
| ###
| 1.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
| 12,213,858
| 0
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| 1.87
| 1.88
| 1.83
| 1.84
|
|
| 17.0
| 17.0
| ### |
2011-Jun-30 Thu
| 1.81
| 1.87
| ###
| 1.85
|
|
| 74.8
| 74.8
| 0.1 |
2011-Jun-29 Wed
| ###
| 1.78
| 1.76
| 1.78
|
|
| 74.0
| 74.0
| 0.1 |
2011-Jun-28 Tue
| 1.77
| 1.775
| 1.74
| 1.755
|
|
| ###
| ###
| 0.1 |
2011-Jun-27 Mon
| 1.77
| 1.78
| 1.75
| 1.755
| 4,659,225
| ###
| ###
| ###
| 0.1 |
2011-Jun-24 Fri
| ###
| ###
| 1.785
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| 1.78
| 1.79
| 5,155,285
| ###
| 34.4
| 34.4
| 0.1 |
2011-Jun-22 Wed
| 1.8
| ###
| 1.785
| 1.79
| 6,913,826
| 6,170,589
| ###
| ###
| 0.1 |
2011-Jun-21 Tue
| 1.75
| 1.79
| 1.75
| 1.78
|
|
| 83.3
| 83.3
| 0.1 |
2011-Jun-20 Mon
| 1.775
| 1.785
| 1.73
| 1.73
| 10,059,428
| 17,679,444
| 29.7
| 29.7
| ### |
2011-Jun-17 Fri
| 1.78
| ###
| 1.775
| 1.785
| 8,436,385
| ###
| ###
| ###
| 0.1 |
2011-Jun-16 Thu
| 1.79
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2011-Jun-15 Wed
| 1.825
| 1.85
| ###
| 1.82
| 6,502,675
| 6,014,974
| ###
| ###
| ### |
2011-Jun-14 Tue
| 1.8
| 1.86
| 1.785
| 1.85
| 9,802,146
| ###
| ###
| ###
| 0.1 |
2011-Jun-10 Fri
| 1.855
| 1.875
| ###
| 1.82
|
|
| 18.2
| 18.2
| ### |
2011-Jun-09 Thu
| 1.78
| 1.855
| 1.77
| ###
| 8,934,626
| ###
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| 1.8
| 1.82
| 1.775
| 1.79
| 5,123,825
| 9,210,075
| 35.2
| 35.2
| 0.1 |
2011-Jun-07 Tue
| 1.76
| ###
| 1.75
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2011-Jun-06 Mon
| ###
| 1.82
| 1.77
| 1.785
| 6,805,858
| ###
| 29.4
| 29.4
| 0.1 |
2011-Jun-03 Fri
| 1.83
| 1.845
| ###
| 1.81
| 6,173,629
| 5,695,172
| ###
| ###
| ### |
2011-Jun-02 Thu
| 1.85
| 1.86
| 1.825
| 1.83
| 7,106,385
| ###
| 29.4
| 29.4
| ### |
2011-Jun-01 Wed
| 1.89
| ###
| ###
| 1.89
| 6,932,827
| 0
| 74.7
| 74.7
| ### |
2011-May-31 Tue
| 1.87
| ###
| 1.87
| 1.885
|
|
| ###
| ###
| 0.1 |
2011-May-30 Mon
| ###
| ###
| 1.86
| 1.87
| 6,551,221
| ###
| 24.0
| 24.0
| ### |
2011-May-27 Fri
| 1.85
| ###
| 1.84
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-26 Thu
| 1.76
| 1.855
| 1.76
| 1.845
|
|
| 93.0
| 93.0
| ### |
2011-May-25 Wed
| 1.79
| ###
| 1.74
| 1.75
|
|
| 24.1
| 24.1
| 0.1 |
2011-May-24 Tue
| ###
| ###
| 1.78
| 1.785
| 7,978,651
| ###
| ###
| ###
| 0.1 |
2011-May-23 Mon
| 1.84
| 1.84
| 1.79
| 1.81
| 14,359,147
| 26,061,851
| 31.3
| 31.3
| ### |
2011-May-20 Fri
| ###
| ###
| 1.86
| ###
| 8,184,270
| 7,611,371
| ###
| ###
| 0.0 |
2011-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2011-May-18 Wed
| ###
| ###
| ###
| ###
| 12,622,774
| 0
| ###
| ###
| 0.0 |
2011-May-17 Tue
| 1.885
| ###
| 1.885
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2011-May-16 Mon
| ###
| ###
| 1.88
| 1.88
| 8,490,885
| ###
| ###
| ###
| 0.1 |
2011-May-13 Fri
| 1.955
| 2
| ###
| ###
| 14,930,448
| 14,930,448
| ###
| ###
| 0.0 |
2011-May-12 Thu
| 2
| ###
| 1.955
| ###
| 12,275,851
| 11,999,644
| ###
| ###
| 0.0 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
| 18,036,085
| 0
| ###
| ###
| 0.0 |
2011-May-09 Mon
| ###
| 2.2
| ###
| ###
| 7,824,575
| ###
| ###
| ###
| 0.0 |
2011-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2011-May-05 Thu
| ###
| ###
| ###
| ###
| 8,746,426
| 0
| ###
| ###
| 0.0 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
| 10,690,973
| 0
| ###
| ###
| 0.0 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
| 17,869,047
| 0
| ###
| ###
| 0.0 |
2011-May-02 Mon
| ###
| ###
| ###
| ###
| 14,112,042
| 0
| ###
| ###
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 42.9
| 42.9
| 0.0 |
2011-Apr-28 Thu
| 2.26
| 2.27
| ###
| ###
| 12,292,283
| 13,951,741
| 15.3
| 15.3
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2011-Apr-21 Thu
| ###
| ###
| 2.28
| ###
| 5,191,872
| ###
| 67.0
| 67.0
| 0.0 |
2011-Apr-20 Wed
| 2.28
| ###
| 2.26
| 2.28
| 10,187,881
| ###
| ###
| ###
| 0.2 |
2011-Apr-19 Tue
| 2.28
| 2.29
| 2.25
| 2.27
| 7,574,082
| ###
| ###
| ###
| 0.2 |
2011-Apr-18 Mon
| ###
| ###
| 2.29
| ###
| 11,110,641
| 12,721,683
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2011-Apr-13 Wed
| ###
| ###
| ###
| ###
| 8,965,059
| 0
| 68.3
| 68.3
| 0.0 |
2011-Apr-12 Tue
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-11 Mon
| 2.44
| 2.44
| 2.4
| 2.42
| 6,621,457
| 16,023,925
| ###
| ###
| 0.2 |
2011-Apr-08 Fri
| 2.43
| 2.46
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2011-Apr-07 Thu
| 2.49
| 2.49
| 2.43
| 2.44
|
|
| 20.3
| 20.3
| 0.2 |
2011-Apr-06 Wed
| 2.52
| 2.53
| 2.46
| 2.47
|
|
| 16.8
| 16.8
| ### |
2011-Apr-05 Tue
| 2.52
| 2.55
| 2.5
| 2.51
| 13,267,885
| ###
| 31.4
| 31.4
| ### |
2011-Apr-04 Mon
| 2.45
| 2.52
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2011-Apr-01 Fri
| 2.44
| 2.46
| 2.43
| 2.46
| 4,618,945
| 11,293,320
| 71.3
| 71.3
| 0.2 |
2011-Mar-31 Thu
| 2.45
| 2.47
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2011-Mar-30 Wed
| 2.46
| 2.49
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2011-Mar-29 Tue
| 2.48
| 2.48
| 2.42
| 2.44
| 9,056,355
| ###
| ###
| ###
| 0.2 |
2011-Mar-28 Mon
| 2.51
| 2.52
| 2.46
| 2.47
| 6,642,285
| 16,539,289
| ###
| ###
| ### |
2011-Mar-25 Fri
| 2.45
| 2.54
| 2.45
| 2.51
|
|
| ###
| ###
| ### |
2011-Mar-24 Thu
| 2.41
| 2.45
| 2.41
| 2.44
| 7,172,243
| 17,428,550
| 73.1
| 73.1
| 0.2 |
2011-Mar-23 Wed
| 2.41
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-22 Tue
| 2.45
| 2.47
| 2.4
| 2.42
| 7,673,128
| ###
| ###
| ###
| 0.2 |
2011-Mar-21 Mon
| 2.41
| 2.44
| ###
| 2.43
| 8,769,345
| ###
| 69.4
| 69.4
| ### |
2011-Mar-18 Fri
| 2.42
| 2.45
| 2.4
| 2.41
| 17,109,924
| ###
| 19.6
| 19.6
| 0.2 |
2011-Mar-17 Thu
| ###
| 2.42
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2011-Mar-16 Wed
| ###
| 2.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| 2.44
| 2.44
| 2.26
| ###
| 14,268,941
| ###
| 39.0
| 39.0
| 0.0 |
2011-Mar-14 Mon
| 2.42
| 2.48
| ###
| 2.44
|
|
| 83.9
| 83.9
| 0.2 |
2011-Mar-11 Fri
| ###
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2011-Mar-10 Thu
| 2.52
| 2.55
| ###
| 2.42
| 15,491,085
| ###
| ###
| ###
| 0.2 |
2011-Mar-09 Wed
| 2.59
| ###
| 2.52
| 2.53
| 8,007,242
| 10,089,124
| 24.2
| 24.2
| ### |
2011-Mar-08 Tue
| 2.58
| 2.59
| 2.54
| 2.57
| 7,256,322
| ###
| 31.4
| 31.4
| ### |
2011-Mar-07 Mon
| ###
| ###
| 2.58
| ###
| 5,892,589
| ###
| 37.3
| 37.3
| 0.0 |
2011-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2011-Mar-03 Thu
| ###
| ###
| 2.59
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-01 Tue
| 2.74
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| 2.75
| 2.77
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2011-Feb-25 Fri
| 2.78
| 2.8
| 2.73
| 2.76
| 10,768,586
| 29,775,140
| ###
| ###
| 0.2 |
2011-Feb-24 Thu
| 2.83
| 2.87
| 2.8
| 2.81
| 13,482,284
| 38,222,275
| 31.9
| 31.9
| ### |
2011-Feb-23 Wed
| 2.8
| 2.88
| 2.79
| 2.86
|
|
| ###
| ###
| 0.2 |
2011-Feb-22 Tue
| ###
| 3
| 2.82
| 2.84
|
|
| 12.3
| 12.3
| 0.2 |
2011-Feb-21 Mon
| 3
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| ###
| ###
| 21,062,825
| 0
| 81.3
| 81.3
| 0.0 |
2011-Feb-17 Thu
| ###
| ###
| ###
| ###
| 8,975,848
| 0
| 29.8
| 29.8
| 0.0 |
2011-Feb-16 Wed
| 2.88
| ###
| 2.86
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2011-Feb-15 Tue
| 2.79
| 2.85
| 2.77
| 2.85
| 6,165,357
| 17,324,653
| ###
| ###
| ### |
2011-Feb-14 Mon
| 2.79
| 2.84
| 2.77
| 2.81
|
|
| ###
| ###
| ### |
2011-Feb-11 Fri
| 2.73
| 2.78
| 2.73
| 2.76
|
|
| 79.4
| 79.4
| 0.2 |
2011-Feb-10 Thu
| 2.73
| 2.75
| 2.72
| 2.75
| 4,180,045
| 11,432,423
| ###
| ###
| ### |
2011-Feb-09 Wed
| 2.79
| 2.79
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2011-Feb-08 Tue
| 2.8
| 2.8
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2011-Feb-07 Mon
| 2.78
| 2.79
| 2.76
| 2.78
| 7,352,489
| 20,403,156
| ###
| ###
| 0.2 |
2011-Feb-04 Fri
| 2.72
| 2.77
| 2.71
| 2.75
|
|
| 72.4
| 72.4
| ### |
2011-Feb-03 Thu
| 2.74
| 2.74
| 2.71
| 2.72
|
|
| ###
| ###
| 0.2 |
2011-Feb-02 Wed
| 2.78
| 2.78
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2011-Feb-01 Tue
| 2.73
| 2.75
| 2.71
| 2.73
| 5,300,150
| ###
| 67.3
| 67.3
| ### |
2011-Jan-31 Mon
| 2.76
| 2.76
| 2.72
| 2.72
| 8,135,045
| 22,290,023
| 24.5
| 24.5
| 0.2 |
2011-Jan-28 Fri
| 2.8
| 2.81
| 2.77
| 2.79
| 13,740,872
| ###
| 48.6
| 48.6
| ### |
2011-Jan-27 Thu
| 2.79
| 2.8
| 2.77
| 2.78
|
|
| ###
| ###
| 0.2 |
2011-Jan-25 Tue
| 2.76
| 2.79
| 2.74
| 2.76
| 11,871,178
| ###
| ###
| ###
| 0.2 |
2011-Jan-24 Mon
| 2.77
| 2.77
| 2.7
| 2.74
| 10,114,458
| 27,663,042
| ###
| ###
| 0.2 |
2011-Jan-21 Fri
| 2.81
| 2.82
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2011-Jan-20 Thu
| 2.83
| 2.84
| 2.8
| 2.81
|
|
| 36.1
| 36.1
| ### |
2011-Jan-19 Wed
| 2.83
| ###
| 2.78
| 2.87
| 23,606,982
| ###
| 74.4
| 74.4
| ### |
2011-Jan-18 Tue
| 2.75
| 2.8
| 2.7
| 2.79
|
|
| ###
| ###
| ### |
2011-Jan-17 Mon
| 2.76
| 2.77
| 2.72
| 2.73
| 10,196,743
| 27,990,059
| ###
| ###
| ### |
2011-Jan-14 Fri
| 2.73
| 2.75
| 2.72
| 2.74
| 13,741,970
| 37,584,287
| 63.8
| 63.8
| 0.2 |
2011-Jan-13 Thu
| ###
| 2.71
| ###
| 2.7
| 13,219,944
| 17,913,024
| ###
| ###
| 0.2 |
2011-Jan-12 Wed
| 2.59
| ###
| 2.58
| ###
| 15,244,723
| ###
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| 2.58
| 2.58
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
2011-Jan-10 Mon
| 2.58
| 2.59
| 2.55
| 2.58
| 4,442,757
| 11,417,885
| ###
| ###
| 0.2 |
2011-Jan-07 Fri
| ###
| ###
| 2.58
| 2.59
|
|
| 31.2
| 31.2
| 0.2 |
2011-Jan-06 Thu
| ###
| ###
| 2.59
| ###
| 2,358,927
| ###
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
| 10,514,578
| 0
| 65.7
| 65.7
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
| 4,507,950
| 0
| 72.3
| 72.3
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-24 Fri
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| ###
| ###
| 2.59
| ###
| 6,356,023
| 8,231,049
| 65.0
| 65.0
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| 2.58
| ###
| 4,459,623
| ###
| 31.6
| 31.6
| 0.0 |
2010-Dec-21 Tue
| ###
| ###
| 2.57
| ###
| 11,426,850
| ###
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| 2.56
| 2.58
|
|
| 23.3
| 23.3
| 0.2 |
2010-Dec-17 Fri
| ###
| 2.7
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2010-Dec-16 Thu
| 2.71
| 2.71
| ###
| ###
| 9,668,941
| ###
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| ###
| 2.73
| ###
| 2.7
|
|
| 79.6
| 79.6
| 0.2 |
2010-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2010-Dec-10 Fri
| ###
| ###
| ###
| ###
| 8,930,387
| 0
| 27.2
| 27.2
| 0.0 |
2010-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2010-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2010-Dec-06 Mon
| ###
| ###
| ###
| ###
| 10,064,328
| 0
| ###
| ###
| 0.0 |
2010-Dec-03 Fri
| 2.55
| ###
| 2.55
| 2.59
| 11,811,043
| 15,059,079
| 82.0
| 82.0
| 0.2 |
2010-Dec-02 Thu
| 2.52
| 2.53
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2010-Dec-01 Wed
| 2.5
| 2.52
| 2.46
| 2.48
|
|
| 27.8
| 27.8
| 0.2 |
2010-Nov-30 Tue
| 2.51
| 2.56
| 2.5
| 2.5
| 9,013,148
| ###
| 36.5
| 36.5
| 0.2 |
2010-Nov-29 Mon
| 2.48
| 2.53
| 2.47
| 2.52
| 5,964,251
| 14,910,627
| 82.6
| 82.6
| ### |
2010-Nov-26 Fri
| 2.53
| 2.55
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2010-Nov-25 Thu
| 2.57
| 2.59
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2010-Nov-24 Wed
| 2.48
| 2.55
| 2.47
| 2.55
| 10,770,249
| 27,033,324
| ###
| ###
| 0.2 |
2010-Nov-23 Tue
| 2.57
| 2.57
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2010-Nov-22 Mon
| 2.57
| 2.58
| 2.53
| 2.58
|
|
| 74.7
| 74.7
| 0.2 |
2010-Nov-19 Fri
| ###
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2010-Nov-18 Thu
| ###
| ###
| 2.58
| ###
| 8,598,674
| 11,092,289
| 65.2
| 65.2
| 0.0 |
2010-Nov-17 Wed
| ###
| ###
| 2.58
| 2.59
| 12,799,046
| ###
| ###
| ###
| 0.2 |
2010-Nov-16 Tue
| 2.71
| 2.73
| ###
| ###
| 20,314,970
| ###
| ###
| ###
| 0.0 |
2010-Nov-15 Mon
| 2.72
| 2.83
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2010-Nov-12 Fri
| ###
| 2.75
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2010-Nov-11 Thu
| 2.57
| 2.7
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-10 Wed
| 2.57
| 2.59
| 2.54
| 2.55
| 7,573,850
| 19,426,925
| 36.1
| 36.1
| 0.2 |
2010-Nov-09 Tue
| ###
| ###
| 2.54
| 2.57
| 14,955,383
| ###
| 17.8
| 17.8
| ### |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2010-Nov-05 Fri
| 2.72
| 2.73
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2010-Nov-04 Thu
| 2.73
| 2.74
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2010-Nov-03 Wed
| 2.73
| 2.77
| 2.71
| 2.72
|
|
| 28.8
| 28.8
| 0.2 |
2010-Nov-02 Tue
| 2.71
| 2.73
| 2.7
| 2.73
|
|
| 76.0
| 76.0
| ### |
2010-Nov-01 Mon
| 2.7
| 2.76
| 2.7
| 2.73
| 4,329,049
| ###
| 76.1
| 76.1
| ### |
2010-Oct-29 Fri
| 2.7
| 2.7
| ###
| 2.7
| 10,942,847
| 14,772,843
| ###
| ###
| 0.2 |
2010-Oct-28 Thu
| 2.73
| 2.74
| ###
| 2.71
|
|
| ###
| ###
| ### |
2010-Oct-27 Wed
| 2.73
| 2.79
| ###
| 2.73
|
|
| 77.8
| 77.8
| ### |
2010-Oct-26 Tue
| ###
| 2.77
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2010-Oct-25 Mon
| ###
| 2.72
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2010-Oct-22 Fri
| 2.71
| 2.72
| ###
| ###
| 6,194,541
| 8,424,575
| 21.9
| 21.9
| 0.0 |
2010-Oct-21 Thu
| 2.78
| 2.78
| 2.7
| 2.71
| 8,155,124
| ###
| 15.0
| 15.0
| ### |
2010-Oct-20 Wed
| ###
| 2.77
| ###
| 2.77
| 12,662,075
| 17,536,973
| ###
| ###
| 0.2 |
2010-Oct-19 Tue
| 2.75
| 2.77
| 2.73
| 2.74
| 8,422,787
| ###
| ###
| ###
| 0.2 |
2010-Oct-18 Mon
| 2.77
| 2.79
| 2.74
| 2.76
|
|
| 39.7
| 39.7
| 0.2 |
2010-Oct-15 Fri
| 2.83
| 2.84
| 2.78
| 2.78
|
|
| 17.9
| 17.9
| 0.2 |
2010-Oct-14 Thu
| 2.84
| 2.86
| 2.81
| 2.85
|
|
| ###
| ###
| ### |
2010-Oct-13 Wed
| 2.83
| 2.85
| 2.77
| 2.8
| 31,247,545
| ###
| 27.2
| 27.2
| 0.2 |
2010-Oct-12 Tue
| 2.88
| 2.89
| 2.81
| 2.82
|
|
| 27.5
| 27.5
| ### |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
| 8,376,020
| 0
| ###
| ###
| 0.0 |
2010-Oct-08 Fri
| 2.88
| ###
| 2.86
| 2.88
|
|
| 63.0
| 63.0
| 0.2 |
2010-Oct-07 Thu
| ###
| ###
| ###
| ###
| 13,080,050
| 0
| ###
| ###
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| ###
| ###
| 14,551,785
| 0
| 65.7
| 65.7
| 0.0 |
2010-Oct-05 Tue
| ###
| ###
| 2.88
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
| 5,788,222
| 0
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| 3
| ###
| 5,780,228
| 8,670,342
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| 3
| ###
| ###
| 4,713,141
| ###
| 70.6
| 70.6
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
| 4,575,786
| 0
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
| 4,273,350
| 0
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| 3
| ###
| 3,099,649
| 4,649,473
| 75.2
| 75.2
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
| 6,983,942
| 0
| 66.8
| 66.8
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| 3
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| 2.89
| ###
| 12,119,388
| ###
| 84.9
| 84.9
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| 2.85
| 2.86
|
|
| 12.8
| 12.8
| 0.2 |
2010-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
| 4,856,657
| 0
| 67.7
| 67.7
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| 2.89
| 3
| 2.88
| ###
| 10,686,276
| 31,417,651
| 80.3
| 80.3
| 0.0 |
2010-Aug-31 Tue
| 2.87
| ###
| 2.84
| 2.88
|
|
| 73.4
| 73.4
| 0.2 |
2010-Aug-30 Mon
| 2.87
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| 2.8
| 2.83
| 2.78
| 2.82
|
|
| ###
| ###
| ### |
2010-Aug-26 Thu
| 2.83
| 2.87
| 2.79
| 2.83
|
|
| 67.5
| 67.5
| 0.2 |
2010-Aug-25 Wed
| 2.85
| 2.86
| 2.8
| 2.82
|
|
| 30.1
| 30.1
| ### |
2010-Aug-24 Tue
| 2.88
| 2.89
| 2.83
| 2.87
| 13,111,520
| 37,498,947
| 38.5
| 38.5
| ### |
2010-Aug-23 Mon
| 2.89
| ###
| 2.89
| 2.89
| 8,623,822
| 12,461,422
| 72.8
| 72.8
| ### |
2010-Aug-20 Fri
| ###
| ###
| 2.85
| 2.88
|
|
| 15.0
| 15.0
| 0.2 |
2010-Aug-19 Thu
| 3
| ###
| ###
| ###
| 16,196,253
| 0
| 26.6
| 26.6
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2010-Aug-16 Mon
| ###
| 3.2
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| ###
| ###
| 5,918,244
| 0
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| ###
| ###
| 7,930,455
| 0
| 39.7
| 39.7
| 0.0 |
2010-Aug-10 Tue
| 3.22
| 3.24
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2010-Aug-09 Mon
| ###
| 3.21
| ###
| 3.2
|
|
| 72.6
| 72.6
| 0.2 |
2010-Aug-06 Fri
| ###
| ###
| ###
| ###
| 5,596,549
| 0
| 71.5
| 71.5
| 0.0 |
2010-Aug-05 Thu
| ###
| 3.2
| ###
| ###
| 7,089,123
| ###
| ###
| ###
| 0.0 |
2010-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
| 5,140,573
| 0
| 77.0
| 77.0
| 0.0 |
2010-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| ###
| ###
| 8,924,127
| 0
| 15.8
| 15.8
| 0.0 |
2010-Jul-29 Thu
| ###
| ###
| ###
| ###
| 5,616,952
| 0
| ###
| ###
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-27 Tue
| ###
| ###
| ###
| ###
| 4,538,383
| 0
| 24.2
| 24.2
| 0.0 |
2010-Jul-26 Mon
| ###
| ###
| ###
| ###
| 6,938,254
| 0
| 72.0
| 72.0
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2010-Jul-22 Thu
| 2.85
| ###
| 2.84
| ###
| 7,490,156
| 10,636,021
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| 2.87
| ###
| 2.86
| 2.88
|
|
| ###
| ###
| 0.2 |
2010-Jul-20 Tue
| 2.8
| 2.86
| 2.78
| 2.84
|
|
| ###
| ###
| 0.2 |
2010-Jul-19 Mon
| 2.81
| 2.83
| 2.8
| 2.82
| 3,503,980
| ###
| 76.6
| 76.6
| ### |
2010-Jul-16 Fri
| ###
| ###
| 2.84
| 2.86
| 8,243,721
| 11,706,083
| 8.9
| 8.9
| 0.2 |
2010-Jul-15 Thu
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| 2.89
| ###
| 13,625,550
| ###
| ###
| ###
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| 2.89
| ###
| 9,939,381
| ###
| 7.5
| 7.5
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| ###
| 3
| 6,560,679
| 0
| 78.0
| 78.0
| 0.2 |
2010-Jul-09 Fri
| ###
| ###
| 2.89
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2010-Jul-08 Thu
| ###
| ###
| 2.85
| ###
| 8,101,750
| ###
| 28.9
| 28.9
| 0.0 |
2010-Jul-07 Wed
| 2.89
| ###
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2010-Jul-06 Tue
| 2.83
| 2.89
| 2.76
| 2.87
| 9,995,728
| ###
| ###
| ###
| ### |
2010-Jul-05 Mon
| 2.89
| ###
| 2.85
| 2.87
| 4,464,926
| ###
| 30.8
| 30.8
| ### |
2010-Jul-02 Fri
| ###
| ###
| 2.87
| ###
| 9,079,177
| ###
| ###
| ###
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| 2.85
| ###
| 12,859,341
| ###
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2010-Jun-25 Fri
| ###
| 3.21
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2010-Jun-24 Thu
| 3.28
| ###
| 3.21
| 3.23
| 7,150,857
| 11,477,125
| ###
| ###
| ### |
2010-Jun-23 Wed
| 3.24
| 3.26
| 3.2
| 3.22
|
|
| ###
| ###
| 0.2 |
2010-Jun-22 Tue
| ###
| ###
| 3.25
| 3.28
| 7,614,920
| 12,374,245
| 34.9
| 34.9
| 0.2 |
2010-Jun-21 Mon
| ###
| ###
| 3.25
| ###
| 7,376,375
| ###
| 73.6
| 73.6
| 0.0 |
2010-Jun-18 Fri
| ###
| 3.23
| ###
| 3.2
| 4,136,088
| 6,679,782
| 68.1
| 68.1
| 0.2 |
2010-Jun-17 Thu
| ###
| 3.2
| ###
| ###
| 10,544,627
| ###
| ###
| ###
| 0.0 |
2010-Jun-16 Wed
| ###
| 3.21
| ###
| 3.2
| 11,027,441
| 17,699,042
| ###
| ###
| 0.2 |
2010-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-10 Thu
| ###
| ###
| ###
| ###
| 6,125,985
| 0
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| ###
| ###
| ###
| ###
| 7,238,751
| 0
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2010-Jun-07 Mon
| 3
| 3
| ###
| ###
| 6,843,381
| 10,265,071
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| ###
| ###
| ###
| ###
| 4,030,089
| 0
| 18.2
| 18.2
| 0.0 |
2010-Jun-03 Thu
| ###
| ###
| ###
| ###
| 5,999,387
| 0
| 71.8
| 71.8
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
| 4,839,474
| 0
| 30.7
| 30.7
| 0.0 |
2010-Jun-01 Tue
| ###
| 3.2
| ###
| ###
| 7,227,255
| ###
| 24.4
| 24.4
| 0.0 |
2010-May-31 Mon
| ###
| 3.24
| ###
| 3.2
| 5,328,250
| ###
| ###
| ###
| 0.2 |
2010-May-28 Fri
| ###
| 3.22
| ###
| 3.22
| 8,200,543
| 13,202,874
| 70.4
| 70.4
| 0.2 |
2010-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-26 Wed
| ###
| ###
| ###
| ###
| 12,085,571
| 0
| 80.2
| 80.2
| 0.0 |
2010-May-25 Tue
| ###
| 3
| 2.87
| 2.89
| 7,265,985
| ###
| ###
| ###
| ### |
2010-May-24 Mon
| ###
| ###
| ###
| ###
| 12,715,989
| 0
| 61.5
| 61.5
| 0.0 |
2010-May-21 Fri
| 2.85
| ###
| 2.81
| ###
| 9,886,050
| ###
| ###
| ###
| 0.0 |
2010-May-20 Thu
| ###
| ###
| ###
| ###
| 7,093,287
| 0
| 11.6
| 11.6
| 0.0 |
2010-May-19 Wed
| 3.2
| 3.2
| ###
| ###
| 5,920,947
| ###
| ###
| ###
| 0.0 |
2010-May-18 Tue
| 3.29
| ###
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2010-May-17 Mon
| ###
| ###
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2010-May-14 Fri
| ###
| 3.41
| ###
| ###
| 5,706,085
| 9,728,874
| 26.8
| 26.8
| 0.0 |
2010-May-13 Thu
| 3.42
| 3.45
| 3.42
| 3.45
| 4,039,381
| 13,875,273
| ###
| ###
| ### |
2010-May-12 Wed
| ###
| 3.45
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2010-May-11 Tue
| 3.44
| 3.44
| ###
| ###
| 8,714,970
| 14,989,748
| ###
| ###
| 0.0 |
2010-May-10 Mon
| ###
| 3.4
| 3.29
| 3.4
| 10,586,579
| ###
| ###
| ###
| 0.2 |
2010-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-06 Thu
| ###
| ###
| 3.26
| ###
| 9,700,871
| ###
| 33.0
| 33.0
| 0.0 |
2010-May-05 Wed
| 3.25
| 3.45
| 3.2
| 3.4
|
|
| 88.5
| 88.5
| 0.2 |
2010-May-04 Tue
| 3.52
| 3.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-03 Mon
| 3.47
| 3.51
| 3.45
| 3.48
|
|
| 75.4
| 75.4
| 0.2 |
2010-Apr-30 Fri
| ###
| ###
| 3.51
| 3.53
|
|
| 20.3
| 20.3
| 0.3 |
2010-Apr-29 Thu
| ###
| ###
| 3.53
| 3.58
| 8,623,345
| ###
| ###
| ###
| 0.3 |
2010-Apr-28 Wed
| ###
| ###
| 3.59
| ###
| 8,174,456
| 14,673,148
| 24.8
| 24.8
| 0.0 |
2010-Apr-27 Tue
| 3.74
| 3.79
| 3.73
| 3.74
|
|
| ###
| ###
| 0.3 |
2010-Apr-23 Fri
| 3.74
| 3.77
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
2010-Apr-22 Thu
| 3.81
| 3.85
| ###
| 3.74
|
|
| 21.9
| 21.9
| 0.3 |
2010-Apr-21 Wed
| ###
| ###
| 3.87
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2010-Apr-20 Tue
| 3.89
| ###
| 3.87
| ###
| 4,893,875
| 9,469,648
| ###
| ###
| 0.0 |
2010-Apr-19 Mon
| ###
| ###
| 3.82
| 3.83
| 6,627,280
| ###
| ###
| ###
| ### |
2010-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| ###
| ###
| ###
| ###
| 5,322,075
| 0
| 70.6
| 70.6
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| ###
| ###
| 6,300,224
| 0
| ###
| ###
| 0.0 |
2010-Apr-12 Mon
| ###
| ###
| ###
| ###
| 5,246,247
| 0
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| 4
| ###
| 4,833,343
| 9,666,686
| ###
| ###
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-06 Tue
| ###
| ###
| 4
| ###
| 14,915,958
| ###
| 75.3
| 75.3
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| ###
| ###
| 8,555,779
| 0
| 26.0
| 26.0
| 0.0 |
2010-Mar-30 Tue
| ###
| ###
| 3.89
| ###
| 5,129,187
| ###
| 80.5
| 80.5
| 0.0 |
2010-Mar-29 Mon
| 3.83
| ###
| 3.83
| 3.87
|
|
| 78.7
| 78.7
| ### |
2010-Mar-26 Fri
| 3.81
| 3.88
| 3.75
| 3.85
|
|
| 77.4
| 77.4
| 0.3 |
2010-Mar-25 Thu
| 3.85
| 3.87
| 3.76
| 3.84
| 8,096,827
| ###
| 35.1
| 35.1
| 0.3 |
2010-Mar-24 Wed
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-23 Tue
| 3.88
| ###
| 3.83
| 3.86
| 5,650,279
| 10,820,284
| ###
| ###
| 0.3 |
2010-Mar-22 Mon
| ###
| 4
| 3.85
| 3.86
|
|
| 25.6
| 25.6
| 0.3 |
2010-Mar-19 Fri
| 3.8
| ###
| 3.77
| ###
| 7,624,681
| 14,372,523
| 86.7
| 86.7
| 0.0 |
2010-Mar-18 Thu
| 3.82
| 3.83
| 3.71
| 3.83
|
|
| ###
| ###
| ### |
2010-Mar-17 Wed
| 3.75
| 3.85
| 3.73
| 3.82
| 13,315,988
| ###
| 81.3
| 81.3
| 0.3 |
2010-Mar-16 Tue
| ###
| 3.7
| ###
| ###
| 11,590,080
| 21,441,648
| 78.9
| 78.9
| 0.0 |
2010-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| ###
| ###
| 2,925,420
| 0
| 70.0
| 70.0
| 0.0 |
2010-Mar-11 Thu
| ###
| ###
| 3.59
| ###
| 4,849,348
| 8,704,579
| 79.8
| 79.8
| 0.0 |
2010-Mar-10 Wed
| ###
| ###
| 3.59
| 3.59
| 7,597,553
| ###
| 29.5
| 29.5
| ### |
2010-Mar-09 Tue
| ###
| 3.7
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| ###
| 3.73
| ###
| 3.7
| 6,588,046
| ###
| ###
| ###
| 0.3 |
2010-Mar-05 Fri
| ###
| ###
| 3.57
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2010-Mar-04 Thu
| 3.59
| ###
| 3.58
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2010-Mar-03 Wed
| 3.56
| 3.59
| 3.54
| 3.59
| 5,831,624
| ###
| 73.1
| 73.1
| ### |
2010-Mar-02 Tue
| 3.52
| 3.55
| 3.46
| 3.53
| 5,073,780
| ###
| ###
| ###
| 0.3 |
2010-Mar-01 Mon
| 3.4
| 3.49
| ###
| 3.47
|
|
| 83.8
| 83.8
| 0.2 |
2010-Feb-26 Fri
| 3.43
| 3.48
| ###
| 3.45
| 5,978,848
| ###
| 75.5
| 75.5
| ### |
2010-Feb-25 Thu
| 3.49
| 3.49
| 3.42
| 3.45
|
|
| 39.5
| 39.5
| ### |
2010-Feb-24 Wed
| 3.47
| 3.5
| 3.42
| 3.49
|
|
| ###
| ###
| ### |
2010-Feb-23 Tue
| 3.46
| 3.49
| 3.44
| 3.49
| 4,728,380
| ###
| 76.8
| 76.8
| ### |
2010-Feb-22 Mon
| 3.47
| 3.48
| 3.42
| 3.45
| 5,762,050
| 19,879,072
| ###
| ###
| ### |
2010-Feb-19 Fri
| 3.44
| 3.5
| 3.42
| 3.46
| 8,892,441
| 30,767,845
| ###
| ###
| 0.2 |
2010-Feb-18 Thu
| 3.43
| 3.45
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2010-Feb-17 Wed
| 3.47
| 3.5
| 3.42
| 3.43
|
|
| 23.6
| 23.6
| 0.2 |
2010-Feb-16 Tue
| ###
| 3.45
| ###
| 3.4
|
|
| 87.1
| 87.1
| 0.2 |
2010-Feb-15 Mon
| ###
| 3.29
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2010-Feb-12 Fri
| 3.24
| ###
| 3.21
| 3.27
| 6,861,842
| 11,013,256
| ###
| ###
| ### |
2010-Feb-11 Thu
| ###
| 3.25
| ###
| 3.21
| 3,919,520
| 6,369,220
| 88.1
| 88.1
| ### |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
| 4,396,658
| 0
| 30.9
| 30.9
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| ###
| ###
| 2,157,449
| 0
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
| 3,850,577
| 0
| 73.3
| 73.3
| 0.0 |
2010-Feb-04 Thu
| ###
| 3.27
| ###
| 3.23
|
|
| 84.2
| 84.2
| ### |
2010-Feb-03 Wed
| 3.22
| 3.28
| ###
| 3.22
|
|
| 71.3
| 71.3
| 0.2 |
2010-Feb-02 Tue
| ###
| ###
| ###
| ###
| 6,695,125
| 0
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| ###
| ###
| ###
| ###
| 9,340,758
| 0
| 36.9
| 36.9
| 0.0 |
2010-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-28 Thu
| ###
| 3.24
| ###
| 3.22
| 5,002,687
| 8,104,352
| ###
| ###
| 0.2 |
2010-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| 49.6
| 49.6
| 0.0 |
2010-Jan-25 Mon
| ###
| 3.22
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2010-Jan-22 Fri
| 3.26
| ###
| 3.21
| 3.23
| 9,663,754
| 15,510,325
| ###
| ###
| ### |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2010-Jan-20 Wed
| 3.45
| 3.46
| ###
| ###
| 4,833,240
| ###
| 21.2
| 21.2
| 0.0 |
2010-Jan-19 Tue
| 3.46
| 3.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| 3.48
| 3.52
| 3.43
| 3.46
| 4,095,586
| ###
| 28.1
| 28.1
| 0.2 |
2010-Jan-15 Fri
| 3.54
| 3.54
| 3.45
| 3.49
|
|
| 24.3
| 24.3
| ### |
2010-Jan-14 Thu
| 3.56
| ###
| 3.53
| 3.56
| 2,677,774
| 4,726,271
| ###
| ###
| 0.3 |
2010-Jan-13 Wed
| 3.5
| 3.55
| 3.46
| 3.52
| 4,541,642
| 15,918,455
| ###
| ###
| ### |
2010-Jan-12 Tue
| ###
| ###
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2010-Jan-11 Mon
| 3.54
| ###
| 3.53
| ###
| 3,796,877
| 6,701,487
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| 3.52
| 3.53
| 3.42
| 3.48
| 3,315,923
| ###
| ###
| ###
| 0.2 |
2010-Jan-07 Thu
| 3.49
| 3.58
| 3.49
| 3.51
| 7,493,154
| ###
| ###
| ###
| ### |
2010-Jan-06 Wed
| 3.47
| 3.48
| 3.4
| 3.47
| 2,997,240
| ###
| 65.6
| 65.6
| 0.2 |
2010-Jan-05 Tue
| ###
| 3.46
| ###
| 3.46
| 2,808,982
| ###
| 81.6
| 81.6
| 0.2 |
2010-Jan-04 Mon
| ###
| ###
| ###
| ###
| 2,632,249
| 0
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| 3.28
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2009-Dec-29 Tue
| 3.29
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-24 Thu
| 3.26
| 3.27
| 3.24
| 3.27
| 1,030,044
| ###
| 66.5
| 66.5
| ### |
2009-Dec-23 Wed
| 3.26
| 3.27
| 3.23
| 3.24
| 2,332,355
| 7,580,153
| ###
| ###
| ### |
2009-Dec-22 Tue
| 3.2
| 3.25
| ###
| 3.25
|
|
| 80.7
| 80.7
| 0.2 |
2009-Dec-21 Mon
| ###
| 3.21
| ###
| ###
| 3,963,787
| 6,361,878
| 72.9
| 72.9
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| 3.21
| 3.23
| 3.2
| 3.23
| 9,611,027
| 30,899,451
| 73.7
| 73.7
| ### |
2009-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2009-Dec-10 Thu
| ###
| ###
| ###
| ###
| 5,425,789
| 0
| 31.9
| 31.9
| 0.0 |
2009-Dec-09 Wed
| ###
| ###
| ###
| ###
| 5,945,950
| 0
| 81.2
| 81.2
| 0.0 |
2009-Dec-08 Tue
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2009-Dec-07 Mon
| ###
| ###
| ###
| ###
| 2,629,748
| 0
| ###
| ###
| 0.0 |
2009-Dec-04 Fri
| ###
| ###
| ###
| ###
| 3,128,242
| 0
| 30.8
| 30.8
| 0.0 |
2009-Dec-03 Thu
| ###
| ###
| ###
| ###
| 4,011,952
| 0
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| ###
| ###
| ###
| ###
| 4,911,544
| 0
| 75.2
| 75.2
| 0.0 |
2009-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-30 Mon
| ###
| ###
| ###
| 3
|
|
| 71.3
| 71.3
| 0.2 |
2009-Nov-27 Fri
| ###
| ###
| 2.87
| ###
| 5,217,651
| 7,487,329
| ###
| ###
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| 3
| ###
| 5,555,320
| 8,332,980
| 75.5
| 75.5
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| ###
| ###
| 6,362,478
| 0
| ###
| ###
| 0.0 |
2009-Nov-24 Tue
| ###
| ###
| ###
| ###
| 5,136,742
| 0
| 25.8
| 25.8
| 0.0 |
2009-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2009-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| ###
| ###
| ###
| ###
| 6,554,874
| 0
| ###
| ###
| 0.0 |
2009-Nov-16 Mon
| ###
| ###
| ###
| ###
| 9,219,275
| 0
| 73.3
| 73.3
| 0.0 |
2009-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| ###
| ###
| ###
| ###
| 5,050,328
| 0
| ###
| ###
| 0.0 |
2009-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-10 Tue
| ###
| ###
| ###
| ###
| 5,616,642
| 0
| 74.2
| 74.2
| 0.0 |
2009-Nov-09 Mon
| 3
| ###
| ###
| ###
| 7,057,821
| 0
| 88.4
| 88.4
| 0.0 |
2009-Nov-06 Fri
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-05 Thu
| ###
| ###
| ###
| ###
| 5,964,979
| 0
| 18.3
| 18.3
| 0.0 |
2009-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2009-Nov-03 Tue
| ###
| ###
| ###
| ###
| 3,708,578
| 0
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2009-Oct-30 Fri
| ###
| 3.2
| ###
| ###
| 10,704,543
| ###
| ###
| ###
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| ###
| ###
| 5,977,526
| 0
| ###
| ###
| 0.0 |
2009-Oct-28 Wed
| 3.26
| 3.28
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2009-Oct-27 Tue
| ###
| ###
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-23 Fri
| ###
| ###
| 3.29
| ###
| 5,597,784
| 9,208,354
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| 3.22
| 3.27
| 8,670,874
| ###
| 20.0
| 20.0
| ### |
2009-Oct-21 Wed
| ###
| ###
| 3.29
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2009-Oct-20 Tue
| 3.29
| ###
| 3.28
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2009-Oct-19 Mon
| 3.26
| 3.28
| 3.22
| 3.26
| 2,545,647
| 8,273,352
| 72.5
| 72.5
| 0.2 |
2009-Oct-16 Fri
| 3.23
| 3.29
| 3.22
| 3.28
|
|
| ###
| ###
| 0.2 |
2009-Oct-15 Thu
| ###
| ###
| 3.23
| 3.23
| 6,707,825
| ###
| ###
| ###
| ### |
2009-Oct-14 Wed
| 3.25
| 3.27
| 3.21
| 3.26
| 5,388,242
| ###
| ###
| ###
| 0.2 |
2009-Oct-13 Tue
| ###
| 3.26
| ###
| 3.26
| 8,234,550
| ###
| 84.0
| 84.0
| 0.2 |
2009-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2009-Oct-09 Fri
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| ###
| ###
| ###
| ###
| 3,537,352
| 0
| ###
| ###
| 0.0 |
2009-Oct-06 Tue
| 3
| ###
| ###
| ###
| 3,371,648
| 0
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| 3
| ###
| 4,805,456
| 7,208,184
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| ###
| ###
| 8,857,759
| 0
| 31.8
| 31.8
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| 3.21
| ###
| ###
| 8,318,941
| ###
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| ###
| 3.25
| ###
| 3.21
|
|
| 75.1
| 75.1
| ### |
2009-Sep-23 Wed
| 3.24
| 3.25
| ###
| 3.21
|
|
| 27.1
| 27.1
| ### |
2009-Sep-22 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| 3.28
| 3.29
| 3.21
| 3.22
|
|
| 27.2
| 27.2
| 0.2 |
2009-Sep-18 Fri
| ###
| ###
| 3.23
| 3.25
| 17,936,286
| ###
| ###
| ###
| 0.2 |
2009-Sep-17 Thu
| 3.45
| 3.49
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2009-Sep-16 Wed
| ###
| 3.42
| ###
| ###
| 6,009,188
| ###
| 66.2
| 66.2
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| 3.23
| 3.26
| 3,598,075
| ###
| ###
| ###
| 0.2 |
2009-Sep-11 Fri
| ###
| 3.45
| ###
| ###
| 5,451,989
| 9,404,681
| ###
| ###
| 0.0 |
2009-Sep-10 Thu
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| 3.28
| ###
| 3.24
| 3.26
|
|
| 35.1
| 35.1
| 0.2 |
2009-Sep-08 Tue
| 3.21
| 3.28
| ###
| 3.26
| 10,136,255
| 16,623,458
| ###
| ###
| 0.2 |
2009-Sep-07 Mon
| 3.21
| 3.21
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2009-Sep-04 Fri
| ###
| 3.22
| ###
| 3.21
| 7,109,651
| ###
| 73.0
| 73.0
| ### |
2009-Sep-03 Thu
| ###
| ###
| ###
| ###
| 8,559,880
| 0
| ###
| ###
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| 3.22
| 3.24
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| 3.23
| 3.25
| 8,051,746
| ###
| ###
| ###
| 0.2 |
2009-Aug-28 Fri
| 3.24
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2009-Aug-26 Wed
| ###
| ###
| ###
| ###
| 5,714,525
| 0
| 62.9
| 62.9
| 0.0 |
2009-Aug-25 Tue
| 3.45
| 3.45
| 3.28
| 3.28
| 7,382,580
| 24,842,381
| 8.5
| 8.5
| 0.2 |
2009-Aug-24 Mon
| 3.28
| 3.45
| 3.26
| 3.41
| 11,811,076
| 39,626,159
| ###
| ###
| ### |
2009-Aug-21 Fri
| 3.25
| 3.28
| ###
| 3.2
|
|
| 38.1
| 38.1
| 0.2 |
2009-Aug-20 Thu
| 3.22
| 3.28
| 3.2
| 3.24
| 11,029,320
| ###
| 75.5
| 75.5
| ### |
2009-Aug-19 Wed
| 3.2
| ###
| ###
| ###
| 14,381,156
| 0
| 22.5
| 22.5
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2009-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2009-Aug-14 Fri
| 3.23
| 3.26
| ###
| ###
| 10,105,075
| 16,471,272
| 15.7
| 15.7
| 0.0 |
2009-Aug-13 Thu
| ###
| 3.2
| ###
| 3.2
| 14,487,446
| ###
| 88.5
| 88.5
| 0.2 |
2009-Aug-12 Wed
| ###
| ###
| 2.89
| ###
| 11,126,152
| 16,077,289
| 71.5
| 71.5
| 0.0 |
2009-Aug-11 Tue
| ###
| ###
| 2.85
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2009-Aug-10 Mon
| ###
| ###
| 2.89
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2009-Aug-07 Fri
| 2.87
| 2.89
| 2.84
| 2.87
| 8,874,258
| 25,424,749
| ###
| ###
| ### |
2009-Aug-06 Thu
| 2.84
| ###
| 2.78
| 2.89
|
|
| 76.9
| 76.9
| ### |
2009-Aug-05 Wed
| 3
| 3
| 2.81
| 2.83
| 12,978,756
| 37,703,286
| ###
| ###
| 0.2 |
2009-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| 3
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2009-Jul-31 Fri
| ###
| ###
| ###
| ###
| 13,022,586
| 0
| 66.3
| 66.3
| 0.0 |
2009-Jul-30 Thu
| ###
| ###
| ###
| ###
| 4,354,480
| 0
| 25.8
| 25.8
| 0.0 |
2009-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2009-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2009-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| 2.84
| ###
| 2.83
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2009-Jul-22 Wed
| 2.81
| 2.89
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2009-Jul-21 Tue
| 2.87
| 2.89
| 2.77
| 2.85
| 5,610,079
| 15,876,523
| 31.0
| 31.0
| ### |
2009-Jul-20 Mon
| 2.84
| 2.87
| 2.78
| 2.85
|
|
| 68.6
| 68.6
| ### |
2009-Jul-17 Fri
| 2.82
| 2.89
| 2.77
| 2.79
| 8,730,479
| 24,707,255
| ###
| ###
| ### |
2009-Jul-16 Thu
| 2.74
| 2.83
| ###
| 2.82
| 8,053,643
| ###
| ###
| ###
| ### |
2009-Jul-15 Wed
| ###
| ###
| 2.59
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2009-Jul-14 Tue
| 2.45
| 2.57
| 2.44
| 2.57
| 3,209,124
| 8,038,855
| ###
| ###
| ### |
2009-Jul-13 Mon
| 2.42
| 2.46
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2009-Jul-10 Fri
| 2.49
| 2.49
| 2.4
| 2.43
| 2,539,553
| ###
| ###
| ###
| ### |
2009-Jul-09 Thu
| ###
| 2.49
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2009-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2009-Jul-07 Tue
| ###
| 2.42
| ###
| 2.41
| 3,460,820
| ###
| 81.2
| 81.2
| 0.2 |
2009-Jul-06 Mon
| 2.45
| 2.47
| ###
| ###
| 3,555,370
| 4,390,881
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| 2.5
| 2.54
| 2.47
| 2.47
| 3,383,072
| ###
| ###
| ###
| ### |
2009-Jul-02 Thu
| 2.56
| 2.58
| 2.5
| 2.56
| 4,725,877
| 12,003,727
| ###
| ###
| 0.2 |
2009-Jul-01 Wed
| 2.53
| 2.56
| 2.5
| 2.53
|
|
| 71.7
| 71.7
| ### |
2009-Jun-30 Tue
| 2.59
| ###
| 2.57
| 2.58
| 5,404,281
| ###
| 33.5
| 33.5
| 0.2 |
2009-Jun-29 Mon
| 2.57
| ###
| 2.53
| 2.55
| 3,240,859
| 4,099,686
| 38.8
| 38.8
| 0.2 |
2009-Jun-26 Fri
| 2.57
| ###
| 2.57
| 2.58
| 4,745,153
| 6,097,521
| 70.4
| 70.4
| 0.2 |
2009-Jun-25 Thu
| 2.53
| 2.56
| 2.49
| 2.54
| 4,669,026
| ###
| ###
| ###
| ### |
2009-Jun-24 Wed
| 2.45
| 2.51
| 2.4
| 2.48
|
|
| ###
| ###
| 0.2 |
2009-Jun-23 Tue
| 2.42
| 2.44
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2009-Jun-22 Mon
| 2.46
| 2.53
| 2.44
| 2.52
|
|
| ###
| ###
| ### |
2009-Jun-19 Fri
| 2.46
| 2.5
| 2.43
| 2.45
|
|
| 37.2
| 37.2
| 0.2 |
2009-Jun-18 Thu
| 2.44
| 2.47
| ###
| 2.41
|
|
| 32.3
| 32.3
| 0.2 |
2009-Jun-17 Wed
| 2.42
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2009-Jun-16 Tue
| 2.53
| 2.57
| 2.42
| 2.42
| 11,856,748
| 29,582,586
| ###
| ###
| 0.2 |
2009-Jun-15 Mon
| 2.7
| 2.73
| 2.59
| 2.59
|
|
| 14.4
| 14.4
| 0.2 |
2009-Jun-12 Fri
| 2.88
| ###
| 2.75
| 2.75
|
|
| 11.2
| 11.2
| ### |
2009-Jun-11 Thu
| 2.72
| 2.87
| 2.71
| 2.85
| 8,058,373
| ###
| ###
| ###
| ### |
2009-Jun-10 Wed
| ###
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2009-Jun-09 Tue
| 2.73
| 2.74
| ###
| ###
| 6,118,489
| 8,382,329
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| 2.75
| 2.81
| 2.7
| 2.7
| 7,466,874
| ###
| ###
| ###
| 0.2 |
2009-Jun-04 Thu
| 2.74
| 2.79
| ###
| 2.77
|
|
| ###
| ###
| 0.2 |
2009-Jun-03 Wed
| 2.83
| 2.84
| 2.73
| 2.76
| 5,206,387
| 14,499,787
| 15.9
| 15.9
| 0.2 |
2009-Jun-02 Tue
| 2.79
| 2.87
| 2.73
| 2.84
| 15,789,222
| 44,209,821
| ###
| ###
| 0.2 |
2009-Jun-01 Mon
| 2.74
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-29 Fri
| 2.72
| 2.78
| ###
| 2.7
| 19,019,474
| ###
| 26.6
| 26.6
| 0.2 |
2009-May-28 Thu
| 2.52
| ###
| 2.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-27 Wed
| 2.55
| 2.55
| 2.46
| 2.55
|
|
| ###
| ###
| 0.2 |
2009-May-26 Tue
| 2.47
| 2.53
| 2.44
| 2.51
|
|
| 78.3
| 78.3
| ### |
2009-May-25 Mon
| 2.49
| 2.59
| 2.46
| 2.47
| 6,319,943
| 15,957,856
| ###
| ###
| ### |
2009-May-22 Fri
| 2.48
| 2.54
| 2.43
| 2.46
|
|
| 32.9
| 32.9
| 0.2 |
2009-May-21 Thu
| 2.46
| 2.55
| 2.43
| 2.55
|
|
| ###
| ###
| 0.2 |
2009-May-20 Wed
| 2.46
| 2.47
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2009-May-19 Tue
| 2.45
| 2.47
| 2.41
| 2.46
| 5,832,076
| ###
| ###
| ###
| 0.2 |
2009-May-18 Mon
| 2.23
| 2.4
| ###
| ###
| 10,709,086
| ###
| ###
| ###
| 0.0 |
2009-May-15 Fri
| 2.28
| ###
| 2.23
| 2.25
|
|
| 27.6
| 27.6
| ### |
2009-May-14 Thu
| 2.24
| 2.28
| ###
| 2.24
|
|
| 81.3
| 81.3
| ### |
2009-May-13 Wed
| 2.49
| 2.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-12 Tue
| 2.5
| 2.51
| 2.44
| 2.51
|
|
| ###
| ###
| ### |
2009-May-11 Mon
| 2.45
| 2.54
| ###
| 2.54
| 11,260,757
| ###
| 84.5
| 84.5
| ### |
2009-May-08 Fri
| 2.45
| 2.52
| ###
| ###
| 11,916,524
| 15,014,820
| ###
| ###
| 0.0 |
2009-May-07 Thu
| ###
| 2.47
| ###
| 2.47
|
|
| 77.1
| 77.1
| ### |
2009-May-06 Wed
| 2.41
| 2.45
| 2.29
| ###
| 8,932,256
| 21,169,446
| 14.9
| 14.9
| 0.0 |
2009-May-05 Tue
| ###
| 2.43
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-04 Mon
| 2.22
| 2.29
| ###
| 2.29
|
|
| 76.5
| 76.5
| ### |
2009-May-01 Fri
| 2.21
| 2.23
| ###
| 2.22
|
|
| 71.0
| 71.0
| 0.2 |
2009-Apr-30 Thu
| ###
| 2.23
| ###
| 2.23
|
|
| ###
| ###
| ### |
2009-Apr-29 Wed
| 2.23
| 2.23
| ###
| ###
| 17,967,074
| 20,033,287
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| 2.23
| 2.27
| 2.21
| 2.27
| 7,388,672
| 16,550,625
| ###
| ###
| 0.2 |
2009-Apr-27 Mon
| 2.26
| 2.28
| 2.23
| 2.25
| 5,525,987
| ###
| 39.2
| 39.2
| ### |
2009-Apr-24 Fri
| 2.23
| 2.26
| ###
| 2.25
|
|
| ###
| ###
| ### |
2009-Apr-23 Thu
| 2.25
| ###
| 2.25
| 2.26
|
|
| 69.4
| 69.4
| ### |
2009-Apr-22 Wed
| 2.26
| 2.29
| 2.21
| 2.23
| 12,786,954
| 28,770,646
| ###
| ###
| ### |
2009-Apr-21 Tue
| ###
| 2.22
| ###
| 2.2
| 22,068,772
| ###
| ###
| ###
| 0.2 |
2009-Apr-20 Mon
| 2.2
| ###
| ###
| 2.23
|
|
| 80.3
| 80.3
| ### |
2009-Apr-17 Fri
| 2.56
| 2.56
| 2.56
| 2.56
|
|
| 69.5
| 69.5
| 0.2 |
2009-Apr-16 Thu
| 2.56
| 2.56
| 2.56
| 2.56
| 0
|
|
|
| 0.2 |
2009-Apr-15 Wed
| 2.56
| 2.56
| 2.56
| 2.56
| 0
|
|
|
| 0.2 |
2009-Apr-14 Tue
| 2.56
| 2.56
| 2.56
| 2.56
| 0
|
|
|
| 0.2 |
2009-Apr-09 Thu
| 2.59
| ###
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2009-Apr-08 Wed
| ###
| ###
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2009-Apr-07 Tue
| ###
| 2.75
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2009-Apr-06 Mon
| ###
| 2.85
| ###
| 2.77
| 8,607,043
| ###
| ###
| ###
| 0.2 |
2009-Apr-03 Fri
| 2.42
| 2.71
| 2.41
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2009-Apr-02 Thu
| 2.2
| 2.45
| ###
| ###
| 10,054,278
| ###
| 85.2
| 85.2
| 0.0 |
2009-Apr-01 Wed
| 2.26
| 2.26
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2009-Mar-31 Tue
| 2.25
| ###
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2009-Mar-30 Mon
| ###
| ###
| 2.26
| 2.29
| 3,882,578
| ###
| ###
| ###
| ### |
2009-Mar-27 Fri
| ###
| 2.42
| ###
| ###
| 8,400,289
| 10,164,349
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| 2.29
| ###
| 2.27
| ###
| 5,003,383
| ###
| ###
| ###
| 0.0 |
2009-Mar-25 Wed
| 2.25
| 2.27
| ###
| 2.26
|
|
| ###
| ###
| ### |
2009-Mar-24 Tue
| ###
| ###
| 2.23
| 2.26
| 6,667,655
| ###
| 26.2
| 26.2
| ### |
2009-Mar-23 Mon
| ###
| 2.2
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2009-Mar-20 Fri
| 2.22
| 2.25
| ###
| ###
| 8,352,748
| 9,396,841
| 13.8
| 13.8
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
| 12,524,942
| 0
| 81.3
| 81.3
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
| 7,586,223
| 0
| 85.1
| 85.1
| 0.0 |
2009-Mar-17 Tue
| 1.84
| ###
| 1.83
| ###
| 4,962,652
| 4,540,826
| 85.4
| 85.4
| 0.0 |
2009-Mar-16 Mon
| 1.78
| ###
| 1.73
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2009-Mar-13 Fri
| ###
| 1.825
| 1.74
| 1.82
| 5,264,021
| ###
| 66.9
| 66.9
| ### |
2009-Mar-12 Thu
| 1.77
| 1.79
| 1.74
| 1.75
| 3,693,447
| ###
| ###
| ###
| 0.1 |
2009-Mar-11 Wed
| 1.77
| ###
| ###
| 1.79
| 5,255,178
| 0
| 75.3
| 75.3
| 0.1 |
2009-Mar-10 Tue
| 1.685
| 1.725
| ###
| 1.7
| 4,605,124
| ###
| ###
| ###
| ### |
2009-Mar-09 Mon
| 1.685
| ###
| 1.655
| 1.71
|
|
| ###
| ###
| 0.1 |
2009-Mar-06 Fri
| ###
| 1.7
| ###
| ###
| 8,539,373
| ###
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| 1.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-04 Wed
| 1.675
| 1.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| 1.685
| ###
| ###
| 1.725
|
|
| 85.0
| 85.0
| ### |
2009-Mar-02 Mon
| ###
| 1.755
| 1.53
| 1.745
| 3,804,620
| 6,249,088
| ###
| ###
| 0.1 |
2009-Feb-27 Fri
| 1.785
| 1.85
| 1.685
| 1.7
| 7,087,645
| ###
| 10.8
| 10.8
| ### |
2009-Feb-26 Thu
| ###
| 1.845
| 1.77
| 1.8
| 4,301,385
| 7,774,753
| ###
| ###
| 0.1 |
2009-Feb-25 Wed
| 1.925
| 1.955
| ###
| 1.755
| 5,463,289
| ###
| ###
| ###
| 0.1 |
2009-Feb-24 Tue
| 1.875
| ###
| ###
| 1.85
| 6,620,456
| 0
| ###
| ###
| 0.1 |
2009-Feb-23 Mon
| ###
| ###
| 1.83
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| 1.945
| ###
| 4,323,984
| 4,205,074
| 8.2
| 8.2
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
| 3,095,124
| 0
| 82.6
| 82.6
| 0.0 |
2009-Feb-18 Wed
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| 2.21
| 2.24
|
|
| ###
| ###
| ### |
2009-Feb-16 Mon
| 2.26
| 2.28
| ###
| 2.22
|
|
| 23.7
| 23.7
| 0.2 |
2009-Feb-13 Fri
| 2.23
| ###
| 2.23
| ###
| 2,208,259
| ###
| 85.8
| 85.8
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| 2.23
|
|
| 14.0
| 14.0
| ### |
2009-Feb-11 Wed
| ###
| 2.4
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-09 Mon
| 2.25
| ###
| 2.21
| 2.28
| 3,260,180
| ###
| 77.1
| 77.1
| 0.2 |
2009-Feb-06 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
| 3,149,672
| 0
| 33.8
| 33.8
| 0.0 |
2009-Feb-04 Wed
| 2.23
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 2.27
| 2.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| 2.4
| 2.21
| 2.24
|
|
| 12.6
| 12.6
| ### |
2009-Jan-30 Fri
| 2.29
| 2.43
| 2.26
| 2.43
| 4,245,755
| ###
| 90.8
| 90.8
| ### |
2009-Jan-29 Thu
| ###
| ###
| 2.23
| ###
| 3,341,641
| 3,725,929
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| ###
| 2.27
| ###
| 2.25
|
|
| ###
| ###
| ### |
2009-Jan-27 Tue
| 2.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| ###
| 2.43
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2009-Jan-22 Thu
| 2.4
| 2.49
| ###
| 2.47
|
|
| ###
| ###
| ### |
2009-Jan-21 Wed
| 2.52
| 2.52
| ###
| 2.43
| 3,835,244
| ###
| 16.5
| 16.5
| ### |
2009-Jan-20 Tue
| 2.54
| 2.56
| 2.47
| 2.51
|
|
| ###
| ###
| ### |
2009-Jan-19 Mon
| 2.53
| 2.57
| 2.5
| 2.56
| 2,156,946
| 5,467,858
| ###
| ###
| 0.2 |
2009-Jan-16 Fri
| 2.5
| 2.56
| 2.47
| 2.52
| 4,108,383
| 10,332,583
| 75.8
| 75.8
| ### |
2009-Jan-15 Thu
| ###
| ###
| 2.47
| 2.52
| 5,039,652
| 6,223,970
| 22.3
| 22.3
| ### |
2009-Jan-14 Wed
| 2.55
| 2.82
| 2.55
| 2.71
| 5,167,343
| ###
| ###
| ###
| ### |
2009-Jan-13 Tue
| 2.51
| ###
| 2.43
| 2.57
| 3,472,989
| 4,219,681
| ###
| ###
| ### |
2009-Jan-12 Mon
| 2.57
| 2.59
| 2.51
| 2.54
| 3,780,053
| ###
| 26.9
| 26.9
| ### |
2009-Jan-09 Fri
| 2.57
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| 2.55
| ###
| 2.48
| 2.52
|
|
| ###
| ###
| ### |
2009-Jan-07 Wed
| 2.55
| 2.7
| 2.51
| ###
| 5,089,573
| ###
| ###
| ###
| 0.0 |
2009-Jan-06 Tue
| 2.4
| 2.53
| ###
| 2.5
|
|
| 83.5
| 83.5
| 0.2 |
2009-Jan-05 Mon
| 2.53
| 2.55
| ###
| ###
| 2,903,378
| ###
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| 2.44
| 2.54
| 2.42
| 2.46
| 1,179,647
| 2,925,524
| ###
| ###
| 0.2 |
2008-Dec-31 Wed
| 2.46
| 2.47
| ###
| 2.46
|
|
| ###
| ###
| 0.2 |
2008-Dec-30 Tue
| ###
| 2.47
| ###
| ###
| 2,599,941
| 3,210,927
| 92.0
| 92.0
| 0.0 |
2008-Dec-29 Mon
| ###
| 2.25
| ###
| 2.21
| 890,555
| 1,001,874
| ###
| ###
| 0.2 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| ###
| ###
| 1,692,853
| 0
| 79.2
| 79.2
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
| 1,822,629
| 0
| 29.9
| 29.9
| 0.0 |
2008-Dec-19 Fri
| 2.21
| 2.22
| ###
| ###
| 3,548,549
| 3,938,889
| 20.8
| 20.8
| 0.0 |
2008-Dec-18 Thu
| ###
| 2.29
| ###
| 2.25
| 10,570,084
| 12,102,746
| 82.7
| 82.7
| ### |
2008-Dec-17 Wed
| ###
| 2.26
| ###
| 2.26
|
|
| ###
| ###
| ### |
2008-Dec-16 Tue
| ###
| 2.2
| ###
| ###
| 9,780,944
| ###
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 7,045,855
| 0
| 34.1
| 34.1
| 0.0 |
2008-Dec-11 Thu
| 2.24
| 2.27
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2008-Dec-10 Wed
| 2.23
| 2.24
| ###
| 2.2
| 13,851,629
| 15,513,824
| ###
| ###
| 0.2 |
2008-Dec-09 Tue
| 2.53
| 2.56
| 2.24
| ###
| 8,713,389
| ###
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| 2.42
| 2.52
| ###
| 2.49
| 5,437,426
| 6,851,156
| 82.1
| 82.1
| 0.2 |
2008-Dec-05 Fri
| ###
| 2.4
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2008-Dec-04 Thu
| 2.55
| 2.55
| ###
| ###
| 3,619,053
| ###
| 13.8
| 13.8
| 0.0 |
2008-Dec-03 Wed
| 2.56
| ###
| 2.41
| 2.45
| 3,280,372
| 3,952,848
| 17.7
| 17.7
| 0.2 |
2008-Dec-02 Tue
| 2.51
| 2.57
| 2.43
| 2.48
| 5,577,554
| 13,943,885
| ###
| ###
| 0.2 |
2008-Dec-01 Mon
| 2.54
| 2.75
| 2.48
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-28 Fri
| 2.58
| ###
| 2.52
| 2.57
|
|
| 27.9
| 27.9
| ### |
2008-Nov-27 Thu
| ###
| 2.71
| 2.55
| 2.59
| 4,705,152
| 12,374,549
| 20.0
| 20.0
| 0.2 |
2008-Nov-26 Wed
| 2.85
| 2.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| 2.74
| ###
| ###
| 2.84
|
|
| 83.4
| 83.4
| 0.2 |
2008-Nov-24 Mon
| 2.5
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2008-Nov-21 Fri
| 2.49
| 2.53
| 2.26
| 2.43
|
|
| ###
| ###
| ### |
2008-Nov-20 Thu
| 2.71
| 2.87
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2008-Nov-19 Wed
| ###
| ###
| 2.71
| 3
| 4,093,943
| ###
| 88.6
| 88.6
| 0.2 |
2008-Nov-18 Tue
| ###
| ###
| 2.73
| 2.88
|
|
| ###
| ###
| 0.2 |
2008-Nov-17 Mon
| 3.25
| 3.25
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2008-Nov-14 Fri
| 3.48
| 3.56
| ###
| 3.24
| 3,473,753
| 6,183,280
| ###
| ###
| ### |
2008-Nov-13 Thu
| 3.59
| ###
| ###
| ###
| 3,067,142
| 0
| 15.0
| 15.0
| 0.0 |
2008-Nov-12 Wed
| 3.8
| 3.89
| ###
| 3.8
| 1,287,551
| 2,504,286
| 74.7
| 74.7
| ### |
2008-Nov-11 Tue
| ###
| ###
| 3.82
| ###
| 2,169,149
| 4,143,074
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| 3.75
| ###
| 3.71
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 3.57
| ###
| ###
| ###
| 2,542,956
| 0
| 78.3
| 78.3
| 0.0 |
2008-Nov-06 Thu
| 3.85
| 3.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| 3.89
| ###
| 3,161,922
| ###
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| 3.81
| ###
| 3.71
| ###
| 2,083,327
| 3,864,571
| 83.9
| 83.9
| 0.0 |
2008-Nov-03 Mon
| ###
| 4
| ###
| 4
|
|
| 90.8
| 90.8
| 0.3 |
2008-Oct-31 Fri
| 3.4
| 3.5
| 3.26
| 3.45
| 5,926,350
| ###
| 69.6
| 69.6
| ### |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
| 6,057,952
| 0
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 44.2
| 44.2
| 0.0 |
2008-Oct-28 Tue
| 2.81
| ###
| 2.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| 3
| 3
| 2.7
| 2.84
| 8,442,489
| ###
| 24.5
| 24.5
| 0.2 |
2008-Oct-24 Fri
| ###
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| 3.74
| 3.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| 3.83
| ###
| 3.83
| ###
| 3,365,329
| ###
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| 3.7
| ###
| ###
| ###
| 4,467,025
| 0
| 96.0
| 96.0
| 0.0 |
2008-Oct-20 Mon
| 3.5
| 3.55
| ###
| 3.55
|
|
| ###
| ###
| ### |
2008-Oct-17 Fri
| ###
| 3.77
| 3.42
| 3.51
|
|
| ###
| ###
| ### |
2008-Oct-16 Thu
| 3.77
| 3.83
| ###
| 3.52
| 5,718,149
| 10,950,255
| ###
| ###
| ### |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
| 5,529,183
| 0
| 31.5
| 31.5
| 0.0 |
2008-Oct-14 Tue
| ###
| ###
| ###
| ###
| 6,472,757
| 0
| 17.5
| 17.5
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| 3.81
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2008-Oct-10 Fri
| ###
| 3.85
| 3.51
| 3.74
|
|
| 89.3
| 89.3
| 0.3 |
2008-Oct-09 Thu
| ###
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2008-Oct-07 Tue
| 3.75
| 4.24
| ###
| 4.2
|
|
| ###
| ###
| ### |
2008-Oct-06 Mon
| 4.25
| 4.25
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
| 4,873,227
| 0
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| ###
| ###
| 4.42
| 4.46
|
|
| ###
| ###
| 0.3 |
2008-Oct-01 Wed
| 4.79
| 4.79
| 4.51
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2008-Sep-30 Tue
| 4.55
| 4.72
| 4.46
| ###
| 10,269,979
| ###
| 62.0
| 62.0
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| ###
| ###
| 4,174,588
| 0
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| 5.26
| ###
| 4,131,847
| 10,866,757
| 13.8
| 13.8
| 0.0 |
2008-Sep-25 Thu
| ###
| 5.56
| ###
| 5.55
| 4,265,344
| 11,857,656
| ###
| ###
| ### |
2008-Sep-24 Wed
| 5.4
| 5.52
| ###
| 5.5
|
|
| 75.7
| 75.7
| 0.4 |
2008-Sep-23 Tue
| ###
| 5.58
| 5.28
| 5.56
| 5,498,879
| ###
| ###
| ###
| 0.4 |
2008-Sep-22 Mon
| 5.74
| 5.75
| 5.47
| ###
| 4,539,452
| 25,466,325
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| 5.44
| 5.7
| 5.42
| 5.47
| 8,536,070
| 47,460,549
| 60.8
| 60.8
| ### |
2008-Sep-18 Thu
| 5.75
| 5.79
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| ###
| ###
| 5.78
| 5.85
| 5,794,886
| 16,747,220
| 27.2
| 27.2
| 0.4 |
2008-Sep-16 Tue
| ###
| ###
| 5.78
| 5.86
| 4,706,275
| ###
| 29.8
| 29.8
| 0.4 |
2008-Sep-15 Mon
| ###
| ###
| 5.73
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| ###
| 6
| 5.85
| 6
|
|
| ###
| ###
| 0.4 |
2008-Sep-11 Thu
| 5.88
| ###
| 5.71
| 5.85
| 5,507,983
| ###
| ###
| ###
| 0.4 |
2008-Sep-10 Wed
| 5.83
| ###
| 5.8
| ###
| 3,864,778
| 11,207,856
| 79.2
| 79.2
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
| 4,832,752
| 0
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| 5.89
| ###
| 5.89
| ###
| 4,722,659
| ###
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| ###
| 6.25
| ###
| ###
| 8,825,153
| ###
| 72.0
| 72.0
| 0.0 |
2008-Sep-04 Thu
| 6.51
| 6.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| 6.45
| 6,386,149
| 0
| 24.4
| 24.4
| ### |
2008-Sep-02 Tue
| 6.85
| ###
| ###
| 6.75
| 3,120,042
| 0
| 20.1
| 20.1
| 0.5 |
2008-Sep-01 Mon
| 6.89
| ###
| 6.74
| 6.8
|
|
| ###
| ###
| 0.5 |
2008-Aug-29 Fri
| 6.84
| 6.89
| 6.77
| 6.84
|
|
| ###
| ###
| 0.5 |
2008-Aug-28 Thu
| 6.74
| 6.82
| ###
| 6.74
| 4,076,823
| ###
| 68.0
| 68.0
| ### |
2008-Aug-27 Wed
| ###
| 6.7
| 6.55
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2008-Aug-26 Tue
| 6.71
| 6.75
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| ###
| 6.77
| 6.58
| 6.71
| 4,217,581
| 28,152,353
| 69.2
| 69.2
| ### |
2008-Aug-22 Fri
| 6.5
| ###
| 6.46
| 6.57
|
|
| 71.2
| 71.2
| ### |
2008-Aug-21 Thu
| 6.43
| 6.55
| ###
| 6.5
| 8,086,421
| 26,483,028
| ###
| ###
| 0.5 |
2008-Aug-20 Wed
| ###
| 6.48
| ###
| ###
| 8,434,649
| ###
| 69.3
| 69.3
| 0.0 |
2008-Aug-19 Tue
| 6.2
| ###
| ###
| 6.21
|
|
| 80.2
| 80.2
| ### |
2008-Aug-18 Mon
| ###
| ###
| 5.77
| 5.79
|
|
| 18.3
| 18.3
| ### |
2008-Aug-15 Fri
| ###
| ###
| ###
| 6
|
|
| 25.3
| 25.3
| 0.4 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 4,135,729
| 0
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| 5.84
| ###
| 8,789,589
| ###
| 7.8
| 7.8
| 0.0 |
2008-Aug-12 Tue
| 6.2
| ###
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2008-Aug-11 Mon
| 6.26
| ###
| ###
| ###
| 3,961,426
| 0
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| 6.26
| 3,780,559
| 0
| ###
| ###
| 0.4 |
2008-Aug-07 Thu
| 6.4
| 6.4
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2008-Aug-06 Wed
| 6.4
| 6.44
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2008-Aug-05 Tue
| 6.41
| 6.48
| 6.22
| 6.28
|
|
| 33.6
| 33.6
| 0.4 |
2008-Aug-04 Mon
| 6.8
| ###
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 6.88
| ###
| ###
| 6.7
|
|
| 19.9
| 19.9
| 0.5 |
2008-Jul-31 Thu
| 6.76
| 6.85
| 6.74
| 6.78
| 7,450,344
| 50,625,087
| 71.1
| 71.1
| 0.5 |
2008-Jul-30 Wed
| 6.77
| 6.77
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2008-Jul-29 Tue
| ###
| 6.7
| 6.5
| 6.52
|
|
| 25.4
| 25.4
| 0.5 |
2008-Jul-28 Mon
| ###
| 6.8
| 6.55
| ###
| 2,465,040
| 16,454,142
| 32.1
| 32.1
| 0.0 |
2008-Jul-25 Fri
| 6.55
| ###
| 6.46
| ###
| 4,837,026
| ###
| 84.4
| 84.4
| 0.0 |
2008-Jul-24 Thu
| 6.78
| 6.78
| 6.54
| ###
| 3,747,673
| ###
| 24.3
| 24.3
| 0.0 |
2008-Jul-23 Wed
| 6.83
| 6.88
| ###
| 6.74
|
|
| 20.9
| 20.9
| ### |
2008-Jul-22 Tue
| 6.7
| 6.82
| ###
| 6.79
| 3,307,546
| ###
| 74.8
| 74.8
| 0.5 |
2008-Jul-21 Mon
| 6.7
| 6.7
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| 6.47
| 6.72
| 6.46
| 6.5
| 2,628,827
| ###
| ###
| ###
| 0.5 |
2008-Jul-17 Thu
| 6.78
| 6.78
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| 6.58
| 6.72
| 6.45
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2008-Jul-15 Tue
| 6.87
| ###
| 6.59
| 6.73
|
|
| 33.1
| 33.1
| ### |
2008-Jul-14 Mon
| ###
| ###
| 6.78
| 6.87
|
|
| ###
| ###
| ### |
2008-Jul-11 Fri
| 6.76
| ###
| ###
| 6.86
|
|
| 75.4
| 75.4
| 0.5 |
2008-Jul-10 Thu
| ###
| 6.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| 6.72
| 6.79
| 6.56
| ###
| 2,895,622
| 19,328,276
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| ###
| 6.72
| 4,554,351
| 0
| 24.4
| 24.4
| 0.5 |
2008-Jul-07 Mon
| 6.78
| 6.86
| 6.72
| 6.81
| 4,170,725
| 28,319,222
| 76.9
| 76.9
| ### |
2008-Jul-04 Fri
| 6.72
| ###
| ###
| 6.85
|
|
| ###
| ###
| ### |
2008-Jul-03 Thu
| 6.81
| 6.85
| 6.71
| 6.78
|
|
| 45.4
| 45.4
| 0.5 |
2008-Jul-02 Wed
| ###
| 7.44
| ###
| ###
| 6,026,289
| ###
| 17.8
| 17.8
| 0.0 |
2008-Jul-01 Tue
| 7.4
| 7.58
| ###
| 7.45
|
|
| 74.6
| 74.6
| 0.5 |
2008-Jun-30 Mon
| 7.51
| ###
| 7.41
| 7.44
|
|
| 37.6
| 37.6
| ### |
2008-Jun-27 Fri
| ###
| ###
| ###
| 7.51
|
|
| ###
| ###
| ### |
2008-Jun-26 Thu
| 7.78
| 7.83
| ###
| ###
| 3,726,185
| ###
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| 7.57
| 7.74
| 7.55
| 7.7
|
|
| 79.3
| 79.3
| 0.6 |
2008-Jun-24 Tue
| 7.71
| 7.81
| 7.58
| 7.7
|
|
| ###
| ###
| 0.6 |
2008-Jun-23 Mon
| 7.75
| 7.78
| 7.5
| 7.57
| 3,935,387
| 30,066,356
| ###
| ###
| ### |
2008-Jun-20 Fri
| 7.77
| 7.8
| ###
| ###
| 4,828,856
| ###
| 33.5
| 33.5
| 0.0 |
2008-Jun-19 Thu
| 7.8
| 7.88
| 7.78
| 7.8
|
|
| 72.2
| 72.2
| 0.6 |
2008-Jun-18 Wed
| ###
| 7.83
| ###
| 7.77
| 8,046,257
| ###
| ###
| ###
| 0.6 |
2008-Jun-17 Tue
| 7.43
| ###
| 7.42
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| 7.42
| 7.47
| ###
| 7.41
| 1,278,227
| 4,774,177
| ###
| ###
| ### |
2008-Jun-13 Fri
| ###
| 7.43
| 7.25
| ###
| 3,753,424
| ###
| 77.7
| 77.7
| 0.0 |
2008-Jun-12 Thu
| ###
| ###
| ###
| 7.25
| 6,341,126
| 0
| 38.7
| 38.7
| 0.5 |
2008-Jun-11 Wed
| 7.48
| 7.52
| 7.42
| 7.48
| 9,779,047
| 73,049,481
| ###
| ###
| 0.5 |
2008-Jun-10 Tue
| 7.5
| 7.53
| 7.27
| 7.45
| 5,234,888
| 38,738,171
| 42.6
| 42.6
| 0.5 |
2008-Jun-06 Fri
| ###
| 7.58
| ###
| 7.55
|
|
| ###
| ###
| ### |
2008-Jun-05 Thu
| 7.29
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2008-Jun-04 Wed
| ###
| ###
| ###
| 7.29
| 4,262,252
| 0
| 82.7
| 82.7
| ### |
2008-Jun-03 Tue
| ###
| 7.22
| ###
| ###
| 3,951,354
| 14,264,387
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-30 Fri
| 7.26
| ###
| ###
| 7.22
| 11,890,883
| 0
| ###
| ###
| 0.5 |
2008-May-29 Thu
| ###
| 7.43
| ###
| ###
| 5,603,553
| ###
| ###
| ###
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 4,933,189
| 0
| 75.8
| 75.8
| 0.0 |
2008-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-26 Mon
| ###
| ###
| 6.81
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2008-May-23 Fri
| 6.86
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| 6.77
| ###
| 6.77
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2008-May-21 Wed
| 6.76
| ###
| 6.75
| 6.86
| 3,385,786
| 11,427,027
| ###
| ###
| 0.5 |
2008-May-20 Tue
| 6.76
| 6.84
| 6.74
| 6.81
| 6,030,049
| ###
| 75.1
| 75.1
| ### |
2008-May-19 Mon
| 6.78
| 6.81
| ###
| 6.76
|
|
| 34.7
| 34.7
| 0.5 |
2008-May-16 Fri
| 6.59
| 6.84
| 6.46
| 6.7
| 5,958,854
| 39,626,379
| ###
| ###
| 0.5 |
2008-May-15 Thu
| 6.42
| ###
| ###
| 6.57
| 3,578,328
| 0
| ###
| ###
| ### |
2008-May-14 Wed
| ###
| 6.4
| 6.29
| ###
| 1,742,277
| 11,054,747
| 34.7
| 34.7
| 0.0 |
2008-May-13 Tue
| ###
| ###
| 6.22
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-12 Mon
| 6.28
| ###
| 6.27
| ###
| 1,471,672
| ###
| 69.4
| 69.4
| 0.0 |
2008-May-09 Fri
| 6.2
| ###
| ###
| 6.28
| 3,602,445
| 0
| ###
| ###
| 0.4 |
2008-May-08 Thu
| 6.26
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2008-May-07 Wed
| 6.42
| 6.45
| 6.24
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2008-May-06 Tue
| 6.42
| 6.46
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2008-May-05 Mon
| 6.49
| 6.53
| 6.44
| 6.48
|
|
| ###
| ###
| 0.5 |
2008-May-02 Fri
| 6.4
| 6.53
| 6.4
| 6.46
|
|
| 72.1
| 72.1
| ### |
2008-May-01 Thu
| ###
| 6.4
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| 6.4
| 6.41
| ###
| 6.41
|
|
| 65.1
| 65.1
| 0.5 |
2008-Apr-29 Tue
| 6.4
| 6.5
| ###
| 6.49
|
|
| ###
| ###
| ### |
2008-Apr-28 Mon
| ###
| 6.47
| ###
| 6.41
|
|
| 74.0
| 74.0
| 0.5 |
2008-Apr-24 Thu
| ###
| 6.4
| 6.27
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| 6.24
| ###
| 7,909,856
| 24,678,750
| 70.5
| 70.5
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| 6.23
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2008-Apr-21 Mon
| ###
| 6.43
| 6.29
| 6.4
| 2,488,957
| ###
| 72.3
| 72.3
| 0.5 |
2008-Apr-18 Fri
| ###
| ###
| 6.23
| 6.25
|
|
| ###
| ###
| ### |
2008-Apr-17 Thu
| ###
| 6.42
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| ###
| 6.26
| 5,160,144
| 0
| ###
| ###
| 0.4 |
2008-Apr-15 Tue
| 6.47
| 6.47
| ###
| ###
| 2,556,284
| 8,269,578
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| ###
| 6.47
| 6.27
| 6.4
|
|
| 83.8
| 83.8
| 0.5 |
2008-Apr-11 Fri
| 6.41
| ###
| ###
| 6.4
| 3,542,525
| 0
| ###
| ###
| 0.5 |
2008-Apr-10 Thu
| 6.56
| ###
| 6.44
| 6.48
|
|
| 33.1
| 33.1
| 0.5 |
2008-Apr-09 Wed
| 6.85
| 6.85
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| 6.7
| 6.73
| 3,399,373
| ###
| ###
| ###
| ### |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
| 4,259,044
| 0
| 89.3
| 89.3
| 0.0 |
2008-Apr-04 Fri
| 6.75
| 6.76
| ###
| ###
| 5,138,277
| 17,367,376
| 18.0
| 18.0
| 0.0 |
2008-Apr-03 Thu
| 6.58
| 6.75
| 6.58
| 6.73
| 5,202,055
| ###
| 79.8
| 79.8
| ### |
2008-Apr-02 Wed
| 6.51
| ###
| 6.4
| 6.53
| 5,483,041
| ###
| ###
| ###
| ### |
2008-Apr-01 Tue
| ###
| ###
| 6.25
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2008-Mar-31 Mon
| ###
| 6.41
| 6.28
| ###
| 3,441,175
| 21,834,255
| 69.7
| 69.7
| 0.0 |
2008-Mar-28 Fri
| ###
| 6.5
| ###
| 6.43
|
|
| 79.1
| 79.1
| ### |
2008-Mar-27 Thu
| 6.48
| 6.54
| 6.27
| 6.46
|
|
| ###
| ###
| ### |
2008-Mar-26 Wed
| 6.45
| ###
| 6.41
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2008-Mar-25 Tue
| 6.59
| 6.59
| 6.43
| 6.45
|
|
| ###
| ###
| ### |
2008-Mar-20 Thu
| 6.5
| 6.5
| 6.25
| 6.42
| 12,871,280
| ###
| 33.1
| 33.1
| 0.5 |
2008-Mar-19 Wed
| 6.55
| ###
| 6.47
| 6.56
|
|
| 69.2
| 69.2
| 0.5 |
2008-Mar-18 Tue
| 6.44
| 6.5
| ###
| 6.46
|
|
| ###
| ###
| ### |
2008-Mar-17 Mon
| ###
| 6.45
| ###
| ###
| 4,864,081
| ###
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| 6.52
| ###
| 6.5
| 4,766,050
| 15,537,322
| 78.0
| 78.0
| 0.5 |
2008-Mar-13 Thu
| ###
| ###
| ###
| 6.22
| 4,751,985
| 0
| ###
| ###
| 0.4 |
2008-Mar-12 Wed
| 6.52
| ###
| ###
| 6.4
| 4,408,621
| 0
| 28.8
| 28.8
| 0.5 |
2008-Mar-11 Tue
| 6.44
| 6.53
| 6.27
| ###
| 8,337,989
| 53,363,129
| 44.4
| 44.4
| 0.0 |
2008-Mar-10 Mon
| 6.47
| ###
| 6.46
| ###
| 3,124,058
| ###
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| 6.56
| ###
| 6.51
| ###
| 5,076,527
| ###
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| 6.74
| 6.84
| 6.7
| 6.76
| 4,029,887
| ###
| ###
| ###
| 0.5 |
2008-Mar-05 Wed
| 6.7
| ###
| ###
| 6.7
| 4,967,129
| 0
| 75.2
| 75.2
| 0.5 |
2008-Mar-04 Tue
| ###
| ###
| ###
| 6.74
|
|
| ###
| ###
| ### |
2008-Mar-03 Mon
| ###
| ###
| 6.78
| 6.87
|
|
| ###
| ###
| ### |
2008-Feb-29 Fri
| 6.88
| ###
| 6.8
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2008-Feb-28 Thu
| 7
| ###
| 6.86
| ###
| 4,064,344
| ###
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| 7
| 5,274,748
| 0
| ###
| ###
| 0.5 |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| 7.25
| ###
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2008-Feb-22 Fri
| ###
| 7.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| ###
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| ###
| 7.28
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2008-Feb-19 Tue
| 6.89
| ###
| ###
| 7
| 18,024,750
| 0
| ###
| ###
| 0.5 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
| 9,884,740
| 0
| 29.0
| 29.0
| 0.0 |
2008-Feb-15 Fri
| ###
| 7.29
| ###
| ###
| 6,122,648
| 22,317,051
| 71.5
| 71.5
| 0.0 |
2008-Feb-14 Thu
| 7.23
| 7.43
| ###
| 7.26
|
|
| 67.8
| 67.8
| 0.5 |
2008-Feb-13 Wed
| ###
| 7.24
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| 6.85
| 7
| 3,289,856
| 11,267,756
| 75.7
| 75.7
| 0.5 |
2008-Feb-06 Wed
| 6.86
| ###
| 6.85
| ###
| 6,447,443
| ###
| 80.2
| 80.2
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2008-Feb-04 Mon
| 6.85
| ###
| 6.82
| 6.88
|
|
| ###
| ###
| ### |
2008-Feb-01 Fri
| 6.7
| 6.77
| ###
| 6.72
|
|
| 60.8
| 60.8
| 0.5 |
2008-Jan-31 Thu
| ###
| 6.72
| 6.51
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2008-Jan-30 Wed
| 6.45
| ###
| 6.41
| ###
| 8,231,483
| ###
| 87.7
| 87.7
| 0.0 |
2008-Jan-29 Tue
| 6.42
| 6.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| 6.22
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| 6.24
| ###
| ###
| 4,786,850
| 14,934,972
| 33.4
| 33.4
| 0.0 |
2008-Jan-23 Wed
| 6.2
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| 6.2
| ###
| ###
| ###
| 6,994,889
| 0
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 6.2
| 6.44
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| 6.24
| ###
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2008-Jan-17 Thu
| ###
| ###
| 6.28
| ###
| 3,910,252
| ###
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| 6.22
| ###
| 6.21
| 6.28
|
|
| 81.8
| 81.8
| 0.4 |
2008-Jan-15 Tue
| 6.28
| ###
| 6.24
| ###
| 2,968,924
| 9,263,042
| 79.0
| 79.0
| 0.0 |
2008-Jan-14 Mon
| 6.21
| 6.26
| ###
| 6.22
|
|
| 74.3
| 74.3
| 0.4 |
2008-Jan-11 Fri
| 6.23
| 6.25
| ###
| 6.23
| 2,491,124
| ###
| 80.6
| 80.6
| 0.4 |
2008-Jan-10 Thu
| ###
| 6.27
| ###
| 6.22
| 2,555,474
| ###
| ###
| ###
| 0.4 |
2008-Jan-09 Wed
| ###
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| 6.25
| ###
| 6.23
|
|
| 87.5
| 87.5
| 0.4 |
2008-Jan-07 Mon
| ###
| 6.2
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2008-Jan-04 Fri
| ###
| 6.22
| ###
| 6.2
| 1,404,371
| ###
| ###
| ###
| 0.4 |
2008-Jan-03 Thu
| ###
| 6.27
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
| 777,427
| 0
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
| 4,552,622
| 0
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
| 1,552,258
| 0
| 66.2
| 66.2
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| 6
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
| 8,311,884
| 0
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
| 3,754,156
| 0
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| 6
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| 6.24
| 6.25
| ###
| ###
| 3,620,322
| ###
| 38.8
| 38.8
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2007-Dec-12 Wed
| ###
| ###
| 6.28
| ###
| 5,649,775
| ###
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2007-Dec-10 Mon
| 6.43
| 6.48
| 6.27
| 6.29
|
|
| 18.8
| 18.8
| ### |
2007-Dec-07 Fri
| 6.41
| 6.5
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2007-Dec-06 Thu
| ###
| 6.47
| ###
| 6.4
|
|
| 63.8
| 63.8
| 0.5 |
2007-Dec-05 Wed
| ###
| 6.4
| 6.22
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2007-Dec-04 Tue
| 6.43
| 6.43
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2007-Dec-03 Mon
| 6.54
| 6.54
| 6.4
| 6.42
|
|
| 23.4
| 23.4
| 0.5 |
2007-Nov-30 Fri
| 6.44
| ###
| ###
| ###
| 5,551,647
| 0
| 84.7
| 84.7
| 0.0 |
2007-Nov-29 Thu
| ###
| 6.45
| ###
| 6.42
| 2,889,621
| 9,319,027
| ###
| ###
| 0.5 |
2007-Nov-28 Wed
| ###
| 6.4
| 6.2
| 6.24
| 2,339,053
| ###
| 36.6
| 36.6
| 0.4 |
2007-Nov-27 Tue
| 6.2
| 6.28
| ###
| 6.24
| 2,246,856
| 7,055,127
| ###
| ###
| 0.4 |
2007-Nov-26 Mon
| 6.22
| ###
| ###
| ###
| 3,832,787
| 0
| 76.9
| 76.9
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| 6.22
|
|
| 22.9
| 22.9
| 0.4 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| 6.25
| 3,500,156
| 0
| 33.1
| 33.1
| ### |
2007-Nov-20 Tue
| 6.25
| 6.46
| 6.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| 6.71
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2007-Nov-16 Fri
| ###
| 6.81
| 6.55
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2007-Nov-15 Thu
| ###
| 6.83
| 6.58
| ###
| 3,206,455
| 21,499,280
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| 6.55
| ###
| 6.47
| ###
| 2,129,777
| 6,889,828
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| 6.45
| ###
| ###
| 6.4
|
|
| 30.3
| 30.3
| 0.5 |
2007-Nov-12 Mon
| 6.43
| 6.54
| ###
| ###
| 2,649,183
| 8,662,828
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| 6.44
| 6.52
| 2,935,452
| 9,452,155
| ###
| ###
| 0.5 |
2007-Nov-08 Thu
| ###
| 6.72
| 6.58
| ###
| 2,652,379
| 17,638,320
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| 6.85
| ###
| 6.75
|
|
| 76.6
| 76.6
| 0.5 |
2007-Nov-06 Tue
| ###
| 6.72
| 6.58
| ###
| 1,863,444
| ###
| 30.9
| 30.9
| 0.0 |
2007-Nov-05 Mon
| 6.89
| ###
| 6.58
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2007-Nov-02 Fri
| ###
| 7
| 6.88
| 6.89
| 4,897,250
| ###
| 31.2
| 31.2
| 0.5 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2007-Oct-31 Wed
| 6.83
| ###
| ###
| 6.88
| 6,653,122
| 0
| ###
| ###
| ### |
2007-Oct-30 Tue
| ###
| ###
| 6.83
| 6.85
|
|
| 26.5
| 26.5
| ### |
2007-Oct-29 Mon
| 6.87
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| 6.75
| 6.86
| 6.73
| 6.77
| 13,335,288
| 90,613,281
| ###
| ###
| ### |
2007-Oct-25 Thu
| 6.48
| 6.55
| ###
| 6.53
|
|
| ###
| ###
| ### |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| 6.79
| ###
| 3,586,942
| ###
| 64.6
| 64.6
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 7.29
| 7.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| 7.22
| 7.24
|
|
| 22.6
| 22.6
| 0.5 |
2007-Oct-17 Wed
| ###
| ###
| 7.21
| 7.29
| 4,688,083
| ###
| 39.2
| 39.2
| ### |
2007-Oct-16 Tue
| ###
| ###
| ###
| 7.26
| 4,555,178
| 0
| 91.7
| 91.7
| 0.5 |
2007-Oct-15 Mon
| ###
| ###
| ###
| 7
|
|
| 25.0
| 25.0
| 0.5 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
| 5,590,543
| 0
| 27.6
| 27.6
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| 6.86
| ###
| 2,664,859
| ###
| 81.7
| 81.7
| 0.0 |
2007-Oct-09 Tue
| 6.85
| 6.86
| 6.77
| 6.84
| 4,442,952
| ###
| 34.7
| 34.7
| 0.5 |
2007-Oct-08 Mon
| 6.87
| ###
| 6.85
| 6.85
| 1,777,779
| ###
| 34.5
| 34.5
| ### |
2007-Oct-05 Fri
| ###
| ###
| 6.84
| 6.87
|
|
| ###
| ###
| ### |
2007-Oct-04 Thu
| ###
| 7
| ###
| ###
| 4,407,475
| ###
| 33.8
| 33.8
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
| 4,910,271
| 0
| 23.9
| 23.9
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| 6.88
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| 6.86
| 7
|
|
| ###
| ###
| 0.5 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2007-Sep-21 Fri
| 6.72
| ###
| 6.71
| 6.85
|
|
| 76.9
| 76.9
| ### |
2007-Sep-20 Thu
| 6.7
| 6.78
| 6.7
| 6.71
|
|
| ###
| ###
| ### |
2007-Sep-19 Wed
| ###
| 6.73
| ###
| 6.71
|
|
| ###
| ###
| ### |
2007-Sep-18 Tue
| 6.53
| ###
| 6.53
| 6.59
|
|
| 84.0
| 84.0
| ### |
2007-Sep-17 Mon
| ###
| ###
| 6.55
| ###
| 9,194,641
| 30,112,449
| 36.8
| 36.8
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| 6.55
| 6.58
| 6.51
| 6.52
|
|
| ###
| ###
| 0.5 |
2007-Sep-12 Wed
| 6.42
| 6.54
| 6.42
| 6.52
| 9,001,354
| 58,328,773
| 84.2
| 84.2
| 0.5 |
2007-Sep-11 Tue
| 6.4
| 6.43
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2007-Sep-10 Mon
| ###
| 6.48
| 6.28
| 6.43
|
|
| 80.7
| 80.7
| ### |
2007-Sep-07 Fri
| 6.51
| 6.55
| 6.47
| 6.5
|
|
| ###
| ###
| 0.5 |
2007-Sep-06 Thu
| 6.44
| 6.54
| 6.42
| 6.51
| 5,417,223
| ###
| ###
| ###
| ### |
2007-Sep-05 Wed
| 6.45
| 6.47
| ###
| 6.4
| 7,179,423
| ###
| ###
| ###
| 0.5 |
2007-Sep-04 Tue
| ###
| ###
| 6.25
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| 5.78
| ###
| 5.78
| 5.88
|
|
| ###
| ###
| 0.4 |
2007-Aug-29 Wed
| 5.75
| 5.8
| ###
| 5.73
| 3,230,981
| 9,369,844
| 28.8
| 28.8
| ### |
2007-Aug-28 Tue
| ###
| ###
| 5.86
| ###
| 3,110,551
| ###
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| 5.85
| ###
| 4,881,277
| ###
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| 6.4
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 5.8
| ###
| 5.77
| ###
| 7,760,022
| ###
| 96.8
| 96.8
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| 5.8
| ###
| 2,628,852
| 7,623,670
| 30.1
| 30.1
| 0.0 |
2007-Aug-20 Mon
| 5.7
| ###
| 5.7
| ###
| 4,901,326
| 13,968,779
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 5.81
| 6
| 5.52
| ###
| 4,504,186
| ###
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 5.82
| ###
| ###
| 5.83
|
|
| ###
| ###
| ### |
2007-Aug-15 Wed
| 5.87
| ###
| ###
| 5.81
|
|
| ###
| ###
| ### |
2007-Aug-14 Tue
| ###
| ###
| ###
| 6
| 2,887,977
| 0
| 25.8
| 25.8
| 0.4 |
2007-Aug-13 Mon
| ###
| 6.29
| ###
| 6.2
|
|
| 87.0
| 87.0
| 0.4 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
| 8,941,487
| 0
| 8.8
| 8.8
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| 6.21
| 6.49
| 4,768,440
| ###
| 15.8
| 15.8
| ### |
2007-Aug-08 Wed
| 6.55
| 6.73
| ###
| 6.54
|
|
| 28.2
| 28.2
| 0.5 |
2007-Aug-07 Tue
| ###
| 6.7
| ###
| 6.41
|
|
| 11.6
| 11.6
| 0.5 |
2007-Aug-06 Mon
| ###
| ###
| 6.46
| 6.46
|
|
| 33.2
| 33.2
| ### |
2007-Aug-03 Fri
| 6.71
| 6.75
| ###
| 6.75
|
|
| 73.5
| 73.5
| 0.5 |
2007-Aug-02 Thu
| 6.58
| 6.7
| 6.45
| ###
| 2,606,872
| 17,140,183
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| 6.7
| 6.82
| 6.48
| 6.57
|
|
| 54.9
| 54.9
| ### |
2007-Jul-31 Tue
| 6.79
| 6.83
| 6.71
| 6.71
|
|
| ###
| ###
| ### |
2007-Jul-30 Mon
| 6.8
| 6.87
| ###
| ###
| 2,782,141
| 9,556,654
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| 7.22
| ###
| ###
| ###
| 3,441,778
| 0
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| 6.88
| ###
| 4,307,254
| 14,816,953
| 81.7
| 81.7
| 0.0 |
2007-Jul-20 Fri
| 6.89
| ###
| 6.84
| 6.89
|
|
| ###
| ###
| 0.5 |
2007-Jul-19 Thu
| ###
| ###
| 6.81
| 6.89
|
|
| 24.7
| 24.7
| 0.5 |
2007-Jul-18 Wed
| ###
| ###
| 6.81
| ###
| 2,745,981
| ###
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 2,263,254
| 0
| 14.9
| 14.9
| 0.0 |
2007-Jul-16 Mon
| ###
| 7.21
| ###
| ###
| 4,669,048
| ###
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| 6.72
| ###
| ###
| 6.88
| 3,765,456
| 0
| 84.4
| 84.4
| ### |
2007-Jul-12 Thu
| ###
| 6.7
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| 6.59
| ###
| 1,872,341
| ###
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| 6.71
| 6.75
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2007-Jul-09 Mon
| 6.74
| 6.75
| ###
| ###
| 1,240,626
| ###
| 28.9
| 28.9
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| 6.54
| ###
| 3,958,723
| 12,945,024
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| 6.5
| ###
| 6.48
| 6.57
| 3,356,825
| ###
| 72.7
| 72.7
| ### |
2007-Jul-04 Wed
| ###
| 6.53
| ###
| 6.5
|
|
| 86.7
| 86.7
| 0.5 |
2007-Jul-03 Tue
| 6.47
| 6.52
| 6.28
| ###
| 2,752,548
| ###
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| 6.42
| 6.48
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2007-Jun-29 Fri
| 6.5
| 6.52
| ###
| 6.43
| 2,641,125
| ###
| ###
| ###
| ### |
2007-Jun-28 Thu
| 6.41
| 6.5
| ###
| 6.43
|
|
| ###
| ###
| ### |
2007-Jun-27 Wed
| 6.46
| 6.57
| ###
| 6.4
| 2,846,527
| 9,350,841
| 44.7
| 44.7
| 0.5 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| 45.1
| 45.1
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| 6.56
| ###
| 2,739,028
| ###
| 29.9
| 29.9
| 0.0 |
2007-Jun-22 Fri
| 6.75
| 6.79
| ###
| 6.72
| 3,453,887
| 11,725,946
| ###
| ###
| 0.5 |
2007-Jun-21 Thu
| ###
| 6.75
| ###
| 6.75
|
|
| 75.8
| 75.8
| 0.5 |
2007-Jun-20 Wed
| ###
| ###
| 6.57
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2007-Jun-19 Tue
| 6.58
| ###
| 6.52
| 6.56
| 4,523,775
| ###
| 38.8
| 38.8
| 0.5 |
2007-Jun-18 Mon
| 6.54
| ###
| 6.54
| 6.58
|
|
| 72.7
| 72.7
| 0.5 |
2007-Jun-15 Fri
| 6.52
| ###
| 6.5
| 6.51
| 3,269,275
| 10,625,143
| ###
| ###
| ### |
2007-Jun-14 Thu
| 6.57
| ###
| ###
| 6.43
| 3,544,858
| 0
| ###
| ###
| ### |
2007-Jun-13 Wed
| 6.48
| 6.59
| 6.43
| 6.43
|
|
| 32.9
| 32.9
| ### |
2007-Jun-12 Tue
| ###
| ###
| 6.43
| 6.48
| 3,389,355
| 10,896,776
| ###
| ###
| 0.5 |
2007-Jun-08 Fri
| 6.47
| 6.53
| ###
| 6.48
|
|
| 66.5
| 66.5
| 0.5 |
2007-Jun-07 Thu
| ###
| 6.89
| 6.47
| 6.59
|
|
| 32.6
| 32.6
| ### |
2007-Jun-06 Wed
| ###
| 6.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| 6.7
| 6.72
| ###
| ###
| 3,308,951
| 11,118,075
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 6.71
| 6.73
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| 6.59
| ###
| 3,463,877
| 11,413,474
| 62.7
| 62.7
| 0.0 |
2007-May-31 Thu
| 6.53
| ###
| 6.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| 6.58
| ###
| 6.47
| 6.52
| 2,621,353
| 8,480,076
| 35.7
| 35.7
| 0.5 |
2007-May-29 Tue
| ###
| 6.57
| ###
| 6.55
|
|
| ###
| ###
| 0.5 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
| 4,100,450
| 0
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| ###
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 6.57
| 6.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| 6.56
| ###
| 6.45
| 6.58
| 4,480,185
| ###
| ###
| ###
| 0.5 |
2007-May-22 Tue
| 6.57
| 6.73
| 6.51
| 6.54
|
|
| ###
| ###
| 0.5 |
2007-May-21 Mon
| ###
| 6.57
| ###
| 6.51
| 5,011,855
| 16,463,943
| ###
| ###
| ### |
2007-May-18 Fri
| ###
| ###
| 6.26
| 6.28
|
|
| ###
| ###
| 0.4 |
2007-May-17 Thu
| ###
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-16 Wed
| 6.24
| 6.28
| ###
| 6.22
|
|
| 38.4
| 38.4
| 0.4 |
2007-May-15 Tue
| 6.25
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2007-May-14 Mon
| ###
| ###
| ###
| 6.29
| 3,579,972
| 0
| ###
| ###
| ### |
2007-May-11 Fri
| ###
| ###
| ###
| ###
| 3,865,753
| 0
| 23.0
| 23.0
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| 6.25
| ###
| ###
| 1,576,643
| ###
| ###
| ###
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2007-May-07 Mon
| 5.89
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| 5.89
| 5.89
| 5.79
| 5.87
| 1,826,247
| 10,665,282
| ###
| ###
| ### |
2007-May-03 Thu
| 5.86
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| 5.84
| 5.85
| 5.79
| 5.85
| 2,012,384
| 11,712,074
| 62.6
| 62.6
| 0.4 |
2007-May-01 Tue
| 5.75
| 5.85
| 5.73
| 5.8
| 3,659,542
| 21,188,748
| 81.6
| 81.6
| 0.4 |
2007-Apr-30 Mon
| 5.78
| 5.84
| ###
| 5.72
|
|
| 26.8
| 26.8
| 0.4 |
2007-Apr-27 Fri
| 5.78
| 5.82
| 5.73
| 5.77
| 2,754,642
| 15,908,057
| ###
| ###
| 0.4 |
2007-Apr-26 Thu
| 5.72
| 5.83
| ###
| 5.78
| 2,598,549
| 7,574,770
| ###
| ###
| 0.4 |
2007-Apr-24 Tue
| ###
| ###
| 5.59
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2007-Apr-23 Mon
| ###
| 5.72
| 5.56
| ###
| 1,934,629
| ###
| 78.3
| 78.3
| 0.0 |
2007-Apr-20 Fri
| 5.55
| ###
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| 5.55
| 5.58
| 5.48
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-Apr-18 Wed
| ###
| ###
| 5.55
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| 5.5
| 5.55
| 2,510,880
| 6,904,920
| ###
| ###
| ### |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
| 3,583,883
| 0
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| 5.58
| ###
| 2,593,628
| 7,236,222
| 73.5
| 73.5
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| 5.45
| 5.57
|
|
| 29.7
| 29.7
| 0.4 |
2007-Apr-11 Wed
| 5.46
| 5.59
| 5.42
| 5.55
| 2,891,754
| ###
| ###
| ###
| ### |
2007-Apr-10 Tue
| ###
| 5.49
| ###
| 5.41
| 3,163,958
| ###
| ###
| ###
| ### |
2007-Apr-05 Thu
| 5.22
| ###
| 5.22
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2007-Apr-04 Wed
| ###
| 5.27
| ###
| 5.27
|
|
| 80.5
| 80.5
| ### |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
| 2,063,573
| 0
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
| 1,494,578
| 0
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
| 2,404,755
| 0
| 62.7
| 62.7
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
| 4,421,374
| 0
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 2,087,027
| 0
| 27.9
| 27.9
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2007-Mar-21 Wed
| 5.26
| 5.27
| ###
| ###
| 5,482,787
| 14,447,143
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 5.26
| 5.29
| ###
| ###
| 2,077,021
| 5,493,720
| 23.5
| 23.5
| 0.0 |
2007-Mar-19 Mon
| 5.24
| ###
| 5.2
| 5.25
| 2,598,689
| ###
| 68.8
| 68.8
| 0.4 |
2007-Mar-16 Fri
| 5.28
| ###
| 5.23
| 5.28
| 2,825,452
| 7,388,556
| 67.8
| 67.8
| 0.4 |
2007-Mar-15 Thu
| 5.26
| ###
| 5.21
| 5.27
| 3,091,820
| ###
| ###
| ###
| ### |
2007-Mar-14 Wed
| ###
| 5.24
| ###
| ###
| 1,114,623
| ###
| 73.7
| 73.7
| 0.0 |
2007-Mar-13 Tue
| 5.22
| 5.23
| ###
| 5.2
| 1,876,876
| ###
| ###
| ###
| ### |
2007-Mar-12 Mon
| ###
| 5.27
| ###
| 5.22
|
|
| 70.0
| 70.0
| 0.4 |
2007-Mar-09 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
| 3,033,141
| 0
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2007-Mar-02 Fri
| 5
| ###
| ###
| ###
| 2,750,573
| 0
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 5
| ###
| ###
| 5
| 1,266,788
| 0
| ###
| ###
| 0.4 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
| 1,667,354
| 0
| 32.8
| 32.8
| 0.0 |
2007-Feb-27 Tue
| 5.22
| 5.26
| ###
| 5.24
| 1,849,377
| ###
| 74.3
| 74.3
| 0.4 |
2007-Feb-26 Mon
| 5.21
| 5.26
| 5.2
| 5.22
|
|
| 65.0
| 65.0
| 0.4 |
2007-Feb-23 Fri
| 5.2
| 5.26
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2007-Feb-22 Thu
| ###
| 5.25
| ###
| 5.25
|
|
| 75.5
| 75.5
| 0.4 |
2007-Feb-21 Wed
| ###
| 5.25
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2007-Feb-20 Tue
| 5.2
| 5.27
| 5
| 5.2
| 2,757,527
| ###
| 70.5
| 70.5
| ### |
2007-Feb-19 Mon
| ###
| ###
| ###
| 5.25
| 1,847,343
| 0
| ###
| ###
| 0.4 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| 4.83
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| 4.82
| 4.83
| 4.78
| 4.8
|
|
| 33.2
| 33.2
| 0.3 |
2007-Feb-13 Tue
| 4.83
| 4.84
| 4.8
| 4.81
|
|
| 32.8
| 32.8
| ### |
2007-Feb-12 Mon
| 4.72
| ###
| 4.71
| 4.87
|
|
| ###
| ###
| 0.3 |
2007-Feb-09 Fri
| 4.75
| 4.8
| 4.74
| 4.78
| 1,664,651
| 7,940,385
| 68.1
| 68.1
| ### |
2007-Feb-08 Thu
| 4.77
| 4.77
| 4.7
| 4.76
| 1,168,328
| ###
| ###
| ###
| ### |
2007-Feb-07 Wed
| 4.71
| 4.78
| ###
| 4.76
| 1,421,381
| ###
| 79.1
| 79.1
| ### |
2007-Feb-06 Tue
| ###
| 4.77
| ###
| 4.73
|
|
| 77.0
| 77.0
| 0.3 |
2007-Feb-05 Mon
| ###
| 4.77
| ###
| 4.73
| 2,173,277
| ###
| 79.9
| 79.9
| 0.3 |
2007-Feb-02 Fri
| 4.75
| 4.78
| ###
| 4.74
|
|
| 35.3
| 35.3
| 0.3 |
2007-Feb-01 Thu
| 4.73
| 4.74
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2007-Jan-31 Wed
| ###
| 4.74
| ###
| 4.73
|
|
| 77.7
| 77.7
| 0.3 |
2007-Jan-30 Tue
| ###
| 4.7
| 4.59
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| 4.56
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2007-Jan-25 Thu
| 4.7
| 4.71
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2007-Jan-24 Wed
| 4.77
| 4.79
| ###
| 4.73
| 2,219,344
| 5,315,328
| 27.2
| 27.2
| 0.3 |
2007-Jan-23 Tue
| 4.8
| 4.8
| 4.7
| 4.77
|
|
| ###
| ###
| ### |
2007-Jan-22 Mon
| 4.72
| 4.85
| 4.71
| 4.79
| 1,321,641
| 6,317,443
| ###
| ###
| 0.3 |
2007-Jan-19 Fri
| ###
| 4.75
| ###
| 4.75
|
|
| 82.4
| 82.4
| ### |
2007-Jan-18 Thu
| 4.71
| 4.71
| ###
| ###
| 527,158
| 1,241,457
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| ###
| 4.7
| ###
| ###
| 1,387,284
| ###
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| 4.58
| 4.74
| 4.58
| 4.72
|
|
| ###
| ###
| 0.3 |
2007-Jan-15 Mon
| 4.57
| ###
| 4.57
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2007-Jan-12 Fri
| 4.58
| 4.59
| 4.54
| 4.59
|
|
| 61.3
| 61.3
| 0.3 |
2007-Jan-11 Thu
| 4.56
| ###
| 4.56
| 4.59
| 3,521,123
| ###
| ###
| ###
| 0.3 |
2007-Jan-10 Wed
| 4.59
| ###
| 4.52
| 4.59
|
|
| 77.0
| 77.0
| 0.3 |
2007-Jan-09 Tue
| 4.45
| ###
| 4.45
| 4.59
| 2,007,047
| 4,465,679
| ###
| ###
| 0.3 |
2007-Jan-08 Mon
| 4.51
| 4.52
| ###
| 4.4
| 1,958,778
| ###
| 19.8
| 19.8
| 0.3 |
2007-Jan-05 Fri
| 4.56
| 4.59
| 4.56
| 4.57
| 1,200,343
| ###
| ###
| ###
| ### |
2007-Jan-04 Thu
| 4.57
| ###
| 4.55
| 4.58
| 2,211,359
| 5,030,841
| ###
| ###
| 0.3 |
2007-Jan-03 Wed
| ###
| ###
| 4.5
| 4.54
| 911,584
| ###
| ###
| ###
| 0.3 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
| 389,170
| 0
| 69.4
| 69.4
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2006-Dec-27 Wed
| 4.7
| 4.7
| ###
| 4.7
|
|
| 61.1
| 61.1
| 0.3 |
2006-Dec-22 Fri
| ###
| 4.7
| ###
| ###
| 664,222
| 1,560,921
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| 4.71
| 4.73
| ###
| 4.7
| 3,313,381
| 7,836,146
| 38.9
| 38.9
| 0.3 |
2006-Dec-20 Wed
| 4.71
| 4.72
| ###
| ###
| 2,226,246
| 5,253,940
| 28.8
| 28.8
| 0.0 |
2006-Dec-19 Tue
| ###
| 4.76
| ###
| 4.72
| 8,391,884
| 19,972,683
| 77.0
| 77.0
| 0.3 |
2006-Dec-18 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| 4.58
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2006-Dec-14 Thu
| 4.59
| ###
| 4.56
| 4.59
|
|
| ###
| ###
| 0.3 |
2006-Dec-13 Wed
| 4.51
| ###
| 4.5
| ###
| 1,485,720
| 3,342,870
| 85.5
| 85.5
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| 4.56
| ###
| 4.54
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2006-Dec-08 Fri
| 4.58
| ###
| 4.54
| 4.57
|
|
| ###
| ###
| ### |
2006-Dec-07 Thu
| ###
| ###
| 4.54
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| 4.5
| 4.59
| 4.5
| 4.56
| 4,340,242
| ###
| ###
| ###
| 0.3 |
2006-Dec-04 Mon
| 4.45
| 4.52
| 4.44
| 4.49
|
|
| 76.5
| 76.5
| ### |
2006-Dec-01 Fri
| 4.46
| 4.53
| 4.44
| 4.5
| 2,192,321
| 9,832,559
| ###
| ###
| ### |
2006-Nov-30 Thu
| 4.51
| 4.54
| 4.41
| 4.41
| 3,666,670
| 16,408,348
| 15.1
| 15.1
| ### |
2006-Nov-29 Wed
| 4.46
| 4.5
| 4.4
| 4.5
| 972,586
| ###
| ###
| ###
| ### |
2006-Nov-28 Tue
| 4.5
| 4.5
| 4.43
| 4.47
|
|
| ###
| ###
| ### |
2006-Nov-27 Mon
| 4.45
| 4.5
| 4.45
| 4.5
| 306,888
| 1,373,323
| ###
| ###
| ### |
2006-Nov-24 Fri
| 4.5
| 4.52
| 4.45
| 4.49
|
|
| 33.0
| 33.0
| ### |
2006-Nov-23 Thu
| 4.46
| 4.52
| 4.46
| 4.5
|
|
| 70.5
| 70.5
| ### |
2006-Nov-22 Wed
| 4.48
| 4.5
| 4.43
| 4.49
|
|
| 61.7
| 61.7
| ### |
2006-Nov-21 Tue
| ###
| 4.5
| ###
| 4.48
| 1,624,884
| 3,655,989
| ###
| ###
| ### |
2006-Nov-20 Mon
| 4.52
| 4.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| 4.54
| 4.55
| 4.48
| 4.54
|
|
| 64.9
| 64.9
| 0.3 |
2006-Nov-16 Thu
| ###
| ###
| 4.5
| 4.53
|
|
| 27.4
| 27.4
| ### |
2006-Nov-15 Wed
| 4.55
| ###
| 4.48
| 4.59
| 2,125,071
| 4,760,159
| 75.1
| 75.1
| 0.3 |
2006-Nov-14 Tue
| ###
| 4.55
| ###
| 4.53
|
|
| 90.2
| 90.2
| ### |
2006-Nov-13 Mon
| ###
| 4.42
| ###
| ###
| 2,005,844
| ###
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| ###
| 4.41
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2006-Nov-09 Thu
| 4.28
| ###
| 4.28
| ###
| 1,234,727
| ###
| 79.0
| 79.0
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| 4.28
| ###
| 1,333,975
| ###
| 27.6
| 27.6
| 0.0 |
2006-Nov-07 Tue
| 4.4
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| ###
| 4.43
| ###
| 4.4
|
|
| 77.9
| 77.9
| 0.3 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2006-Nov-02 Thu
| 4.25
| ###
| 4.25
| ###
| 4,070,188
| 8,649,149
| 88.2
| 88.2
| 0.0 |
2006-Nov-01 Wed
| 4.23
| ###
| 4.21
| ###
| 1,350,426
| 2,842,646
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| 4.22
| ###
| 4.21
| 706,170
| ###
| ###
| ###
| ### |
2006-Oct-30 Mon
| ###
| 4.23
| ###
| ###
| 2,720,585
| ###
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| 4.22
| 4.23
| ###
| 4.2
|
|
| 32.8
| 32.8
| ### |
2006-Oct-26 Thu
| 4.23
| 4.25
| 4.21
| 4.25
| 613,542
| 2,595,282
| ###
| ###
| ### |
2006-Oct-25 Wed
| 4.25
| ###
| 4.2
| 4.29
| 7,708,957
| ###
| ###
| ###
| ### |
2006-Oct-24 Tue
| ###
| ###
| 4.26
| 4.26
| 1,174,774
| ###
| 28.2
| 28.2
| 0.3 |
2006-Oct-23 Mon
| 4.28
| ###
| 4.25
| 4.28
| 1,334,989
| 2,836,851
| 67.5
| 67.5
| 0.3 |
2006-Oct-20 Fri
| ###
| ###
| 4.27
| 4.28
|
|
| ###
| ###
| 0.3 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
| 749,850
| 0
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| 4.29
| 4.4
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
| 678,922
| 0
| 33.9
| 33.9
| 0.0 |
2006-Oct-16 Mon
| 4.25
| ###
| 4.22
| ###
| 1,438,579
| ###
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| 4.25
| 4.26
| 4.22
| 4.22
| 771,725
| ###
| 25.9
| 25.9
| ### |
2006-Oct-12 Thu
| 4.25
| 4.26
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2006-Oct-11 Wed
| ###
| 4.24
| ###
| 4.23
| 906,975
| 1,922,787
| 82.1
| 82.1
| 0.3 |
2006-Oct-10 Tue
| ###
| 4.2
| ###
| ###
| 737,126
| ###
| 23.3
| 23.3
| 0.0 |
2006-Oct-09 Mon
| 4.2
| 4.23
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2006-Oct-06 Fri
| ###
| 4.22
| ###
| 4.21
|
|
| 69.0
| 69.0
| ### |
2006-Oct-05 Thu
| 4.26
| 4.26
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2006-Oct-04 Wed
| 4.2
| 4.26
| ###
| 4.22
| 594,483
| 1,266,248
| ###
| ###
| ### |
2006-Oct-03 Tue
| 4.24
| 4.28
| 4.21
| 4.25
|
|
| ###
| ###
| ### |
2006-Oct-02 Mon
| 4.24
| 4.25
| ###
| 4.24
|
|
| 63.4
| 63.4
| 0.3 |
2006-Sep-29 Fri
| 4.21
| 4.25
| 4.2
| 4.2
|
|
| 24.2
| 24.2
| ### |
2006-Sep-28 Thu
| 4.23
| 4.25
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2006-Sep-27 Wed
| 4.21
| 4.29
| 4.2
| 4.24
|
|
| ###
| ###
| 0.3 |
2006-Sep-26 Tue
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
| 1,666,171
| 0
| 69.2
| 69.2
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
| 786,350
| 0
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 4.22
| 4.22
| ###
| ###
| 7,364,542
| 15,539,183
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| 4.2
| 4.22
| ###
| 4.2
|
|
| ###
| ###
| ### |
2006-Sep-19 Tue
| 4.24
| 4.24
| ###
| 4.2
| 668,383
| 1,416,971
| 26.4
| 26.4
| ### |
2006-Sep-18 Mon
| ###
| 4.27
| ###
| 4.22
|
|
| 81.5
| 81.5
| ### |
2006-Sep-15 Fri
| ###
| 4.22
| ###
| 4.2
| 1,797,923
| ###
| ###
| ###
| ### |
2006-Sep-14 Thu
| 4.2
| 4.25
| ###
| 4.2
| 571,226
| 1,213,855
| 60.8
| 60.8
| ### |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2006-Sep-11 Mon
| 4.25
| 4.25
| ###
| ###
| 2,728,273
| 5,797,580
| 29.6
| 29.6
| 0.0 |
2006-Sep-08 Fri
| 4.2
| 4.27
| ###
| 4.25
|
|
| ###
| ###
| ### |
2006-Sep-07 Thu
| ###
| 4.28
| ###
| 4.25
| 762,984
| 1,632,785
| ###
| ###
| ### |
2006-Sep-06 Wed
| 4.24
| 4.25
| ###
| 4.2
| 1,386,648
| 2,946,627
| 26.3
| 26.3
| ### |
2006-Sep-05 Tue
| ###
| 4.4
| 4.29
| 4.29
|
|
| 13.0
| 13.0
| ### |
2006-Sep-04 Mon
| ###
| ###
| 4.29
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2006-Sep-01 Fri
| 4.28
| ###
| 4.26
| ###
| 1,232,355
| ###
| 72.5
| 72.5
| 0.0 |
2006-Aug-31 Thu
| 4.26
| 4.27
| ###
| 4.26
|
|
| 61.5
| 61.5
| 0.3 |
2006-Aug-30 Wed
| 4.23
| 4.27
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2006-Aug-29 Tue
| ###
| 4.26
| ###
| 4.26
| 2,300,651
| 4,900,386
| 92.4
| 92.4
| 0.3 |
2006-Aug-28 Mon
| 4.21
| 4.21
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| 4.25
|
|
| 17.7
| 17.7
| ### |
2006-Aug-24 Thu
| ###
| ###
| ###
| 4.24
|
|
| 80.8
| 80.8
| 0.3 |
2006-Aug-23 Wed
| ###
| 4.2
| ###
| 4.2
| 1,669,125
| ###
| 84.2
| 84.2
| ### |
2006-Aug-22 Tue
| 4
| ###
| ###
| ###
| 1,737,857
| 0
| 86.3
| 86.3
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| 4
|
|
| 73.4
| 73.4
| 0.3 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2006-Aug-16 Wed
| ###
| ###
| 3.84
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2006-Aug-15 Tue
| 3.82
| 3.87
| 3.82
| 3.85
|
|
| 83.5
| 83.5
| 0.3 |
2006-Aug-14 Mon
| 3.88
| ###
| 3.82
| 3.84
|
|
| ###
| ###
| 0.3 |
2006-Aug-11 Fri
| ###
| ###
| 3.87
| ###
| 3,335,643
| ###
| ###
| ###
| 0.0 |
2006-Aug-10 Thu
| 3.81
| ###
| 3.79
| 3.88
|
|
| ###
| ###
| 0.3 |
2006-Aug-09 Wed
| 3.84
| 3.89
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
2006-Aug-08 Tue
| 3.86
| 3.88
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2006-Aug-07 Mon
| ###
| ###
| 3.86
| 3.88
|
|
| 30.4
| 30.4
| 0.3 |
2006-Aug-04 Fri
| ###
| ###
| 3.86
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2006-Aug-02 Wed
| 3.87
| 3.89
| 3.79
| 3.87
| 1,212,748
| 4,656,952
| ###
| ###
| ### |
2006-Aug-01 Tue
| 3.82
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| 3.83
| ###
| 998,224
| ###
| 33.1
| 33.1
| 0.0 |
2006-Jul-28 Fri
| 3.85
| 3.88
| 3.79
| 3.85
| 793,873
| ###
| ###
| ###
| 0.3 |
2006-Jul-27 Thu
| 3.76
| 3.89
| 3.76
| 3.88
|
|
| ###
| ###
| 0.3 |
2006-Jul-26 Wed
| ###
| ###
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Jul-25 Tue
| ###
| ###
| 3.84
| 3.87
|
|
| ###
| ###
| ### |
2006-Jul-24 Mon
| 3.89
| 3.89
| 3.82
| 3.85
| 1,044,757
| ###
| 30.6
| 30.6
| 0.3 |
2006-Jul-21 Fri
| ###
| ###
| 3.86
| 3.86
| 1,766,777
| 3,409,879
| ###
| ###
| 0.3 |
2006-Jul-20 Thu
| 4
| ###
| ###
| ###
| 1,380,251
| 0
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| 3.88
| 3.89
|
|
| 32.5
| 32.5
| 0.3 |
2006-Jul-18 Tue
| 3.87
| ###
| 3.82
| 3.86
| 2,994,124
| 5,718,776
| 36.2
| 36.2
| 0.3 |
2006-Jul-17 Mon
| 3.85
| 3.89
| 3.76
| 3.89
| 1,106,551
| 4,232,557
| ###
| ###
| 0.3 |
2006-Jul-14 Fri
| 3.89
| ###
| 3.86
| 3.88
|
|
| 44.2
| 44.2
| 0.3 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 1,287,880
| 0
| 16.5
| 16.5
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
| 619,587
| 0
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| 4
| 978,042
| 0
| ###
| ###
| 0.3 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
| 468,246
| 0
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 4
| ###
| 4
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
| 1,548,051
| 0
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
| 2,235,381
| 0
| 68.6
| 68.6
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
| 2,939,954
| 0
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
| 2,201,885
| 0
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
| 1,030,228
| 0
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| 3.85
| ###
| 3.84
| ###
| 2,688,873
| ###
| ###
| ###
| 0.0 |
2006-Jun-21 Wed
| 3.82
| 3.84
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2006-Jun-20 Tue
| 3.79
| 3.85
| 3.74
| 3.77
| 1,700,076
| 6,451,788
| 37.1
| 37.1
| ### |
2006-Jun-19 Mon
| 3.79
| 3.83
| 3.76
| 3.77
|
|
| 39.7
| 39.7
| ### |
2006-Jun-16 Fri
| 3.76
| 3.82
| 3.71
| 3.81
| 3,169,179
| 11,931,958
| ###
| ###
| 0.3 |
2006-Jun-15 Thu
| 3.7
| 3.74
| ###
| ###
| 3,814,570
| 7,133,245
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| ###
| 3.75
| 3.51
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2006-Jun-13 Tue
| ###
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 3.74
| 3.74
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2006-Jun-08 Thu
| 3.78
| 3.83
| 3.72
| 3.73
| 2,066,388
| ###
| 41.5
| 41.5
| ### |
2006-Jun-07 Wed
| 3.74
| 3.81
| 3.73
| 3.81
| 1,695,953
| 6,393,742
| ###
| ###
| 0.3 |
2006-Jun-06 Tue
| 3.8
| 3.82
| 3.76
| 3.81
| 2,249,428
| ###
| ###
| ###
| 0.3 |
2006-Jun-05 Mon
| 3.75
| 3.86
| 3.75
| 3.84
|
|
| ###
| ###
| 0.3 |
2006-Jun-02 Fri
| ###
| 3.76
| ###
| 3.73
| 4,809,059
| ###
| 80.0
| 80.0
| ### |
2006-Jun-01 Thu
| 3.71
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| 3.71
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-30 Tue
| 3.83
| 3.85
| 3.75
| 3.76
|
|
| 18.6
| 18.6
| 0.3 |
2006-May-29 Mon
| 3.85
| ###
| 3.84
| 3.85
| 3,792,440
| 7,281,484
| 65.8
| 65.8
| 0.3 |
2006-May-26 Fri
| 3.82
| 3.86
| 3.82
| 3.84
| 1,898,343
| ###
| ###
| ###
| 0.3 |
2006-May-25 Thu
| 3.75
| 3.79
| 3.74
| 3.79
|
|
| ###
| ###
| ### |
2006-May-24 Wed
| 3.78
| 3.81
| 3.71
| 3.77
| 1,913,371
| 7,194,274
| 30.7
| 30.7
| ### |
2006-May-23 Tue
| 3.7
| 3.81
| ###
| 3.74
|
|
| 80.2
| 80.2
| 0.3 |
2006-May-22 Mon
| ###
| ###
| ###
| 3.78
| 1,720,070
| 0
| 25.1
| 25.1
| 0.3 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2006-May-16 Tue
| ###
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| ###
| ###
| 3.89
| ###
| 960,957
| ###
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
| 2,312,971
| 0
| 21.7
| 21.7
| 0.0 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2006-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-May-09 Tue
| 4
| ###
| ###
| 4
|
|
| 65.6
| 65.6
| 0.3 |
2006-May-08 Mon
| ###
| ###
| 3.89
| 4
|
|
| ###
| ###
| 0.3 |
2006-May-05 Fri
| 3.78
| 3.88
| 3.76
| 3.88
| 2,437,942
| ###
| 80.8
| 80.8
| 0.3 |
2006-May-04 Thu
| 3.82
| 3.83
| 3.76
| 3.78
|
|
| 34.1
| 34.1
| 0.3 |
2006-May-03 Wed
| 3.83
| 3.85
| 3.81
| 3.84
| 2,288,523
| 8,765,043
| ###
| ###
| 0.3 |
2006-May-02 Tue
| 3.82
| 3.84
| 3.81
| 3.83
|
|
| 74.5
| 74.5
| ### |
2006-May-01 Mon
| ###
| ###
| 3.82
| 3.85
|
|
| 24.5
| 24.5
| 0.3 |
2006-Apr-28 Fri
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
| 1,821,341
| 0
| 88.7
| 88.7
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| 3.89
| ###
| 2,547,273
| 4,954,445
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 3.89
| 4
| 3.89
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| 3.89
| ###
| 3,142,389
| 6,111,946
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 3.82
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| 3.81
| 3.82
| 677,259
| 1,290,178
| ###
| ###
| 0.3 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 4
| ###
| ###
| 4
| 1,737,049
| 0
| 72.0
| 72.0
| 0.3 |
2006-Apr-07 Fri
| ###
| ###
| ###
| 4
|
|
| 7.8
| 7.8
| 0.3 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
| 1,453,754
| 0
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| ###
| 4.23
| ###
| ###
| 1,947,751
| ###
| 33.7
| 33.7
| 0.0 |
2006-Apr-03 Mon
| ###
| 4.27
| ###
| 4.22
|
|
| 79.2
| 79.2
| ### |
2006-Mar-31 Fri
| 4
| ###
| 4
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| 4
| 1,604,083
| 0
| 22.1
| 22.1
| 0.3 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| 4
|
|
| 80.1
| 80.1
| 0.3 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2006-Mar-24 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
| 1,922,123
| 0
| 11.2
| 11.2
| 0.0 |
2006-Mar-22 Wed
| 3.89
| ###
| 3.84
| 4
| 2,275,548
| 4,369,052
| 86.4
| 86.4
| 0.3 |
2006-Mar-21 Tue
| 3.82
| 3.89
| 3.8
| 3.89
|
|
| ###
| ###
| 0.3 |
2006-Mar-20 Mon
| 3.79
| 3.85
| 3.75
| 3.82
| 1,356,683
| ###
| ###
| ###
| 0.3 |
2006-Mar-17 Fri
| ###
| ###
| 3.78
| 3.8
| 1,779,144
| 3,362,582
| ###
| ###
| ### |
2006-Mar-16 Thu
| 3.84
| ###
| 3.78
| 3.88
| 2,951,527
| 5,578,386
| 79.8
| 79.8
| 0.3 |
2006-Mar-15 Wed
| 3.85
| ###
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
2006-Mar-14 Tue
| 3.77
| 3.84
| 3.77
| 3.84
| 2,079,122
| 7,911,059
| 84.0
| 84.0
| 0.3 |
2006-Mar-13 Mon
| 3.8
| 3.82
| 3.74
| 3.77
| 812,887
| ###
| 24.2
| 24.2
| ### |
2006-Mar-10 Fri
| 3.84
| 3.87
| 3.83
| 3.84
|
|
| ###
| ###
| 0.3 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| 3.89
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| 3.89
| 3.89
|
|
| ###
| ###
| 0.3 |
2006-Mar-06 Mon
| ###
| ###
| 3.87
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2006-Mar-03 Fri
| 3.89
| ###
| 3.88
| ###
| 2,753,958
| 5,342,678
| 68.5
| 68.5
| 0.0 |
2006-Mar-02 Thu
| 3.85
| ###
| 3.83
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2006-Mar-01 Wed
| 3.85
| 3.89
| 3.76
| 3.85
| 2,447,771
| 9,362,724
| ###
| ###
| 0.3 |
2006-Feb-28 Tue
| 3.85
| 3.89
| 3.84
| 3.86
|
|
| 63.0
| 63.0
| 0.3 |
2006-Feb-27 Mon
| 3.74
| 3.85
| 3.74
| 3.82
|
|
| 81.9
| 81.9
| 0.3 |
2006-Feb-24 Fri
| ###
| 3.75
| ###
| 3.71
| 4,564,384
| 8,558,220
| 80.9
| 80.9
| ### |
2006-Feb-23 Thu
| 3.57
| ###
| 3.57
| ###
| 3,160,059
| ###
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 3.46
| 3.57
| 3.43
| 3.52
| 4,562,356
| 15,968,246
| 81.7
| 81.7
| ### |
2006-Feb-21 Tue
| 3.5
| 3.52
| 3.43
| 3.47
|
|
| 24.3
| 24.3
| 0.2 |
2006-Feb-20 Mon
| ###
| 3.44
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2006-Feb-17 Fri
| ###
| 3.41
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| 3.29
| ###
| 1,199,052
| 1,972,440
| 32.3
| 32.3
| 0.0 |
2006-Feb-15 Wed
| ###
| 3.42
| ###
| 3.4
|
|
| 82.5
| 82.5
| 0.2 |
2006-Feb-14 Tue
| 3.29
| ###
| 3.27
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2006-Feb-13 Mon
| 3.42
| 3.44
| 3.27
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2006-Feb-10 Fri
| 3.55
| 3.58
| 3.45
| 3.46
| 1,117,076
| 3,926,522
| 13.5
| 13.5
| 0.2 |
2006-Feb-09 Thu
| 3.52
| 3.56
| 3.47
| 3.52
| 1,303,226
| ###
| ###
| ###
| ### |
2006-Feb-08 Wed
| ###
| ###
| 3.45
| 3.58
|
|
| 36.6
| 36.6
| 0.3 |
2006-Feb-07 Tue
| 3.75
| 3.78
| 3.7
| 3.71
| 1,560,254
| 5,835,349
| 25.3
| 25.3
| ### |
2006-Feb-06 Mon
| ###
| 3.72
| ###
| 3.72
| 1,807,642
| ###
| 69.2
| 69.2
| 0.3 |
2006-Feb-03 Fri
| 3.76
| 3.76
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2006-Feb-02 Thu
| 3.81
| 3.85
| 3.76
| 3.76
| 2,621,942
| 9,976,489
| ###
| ###
| 0.3 |
2006-Feb-01 Wed
| 3.8
| 3.88
| 3.76
| 3.83
|
|
| ###
| ###
| ### |
2006-Jan-31 Tue
| ###
| 3.77
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2006-Jan-30 Mon
| 3.75
| 3.78
| ###
| ###
| 2,367,459
| ###
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 3.53
| 3.72
| 3.53
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2006-Jan-25 Wed
| 3.46
| 3.52
| 3.46
| 3.51
|
|
| ###
| ###
| ### |
2006-Jan-24 Tue
| 3.44
| 3.47
| 3.42
| 3.43
| 1,866,552
| 6,430,271
| 32.8
| 32.8
| 0.2 |
2006-Jan-23 Mon
| 3.42
| 3.45
| ###
| 3.43
| 1,003,046
| 1,730,254
| 71.1
| 71.1
| 0.2 |
2006-Jan-20 Fri
| 3.42
| 3.49
| 3.42
| 3.47
| 1,362,351
| 4,706,922
| ###
| ###
| 0.2 |
2006-Jan-19 Thu
| ###
| 3.45
| ###
| 3.42
|
|
| 73.0
| 73.0
| 0.2 |
2006-Jan-18 Wed
| 3.41
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| 3.44
| 3.48
| 3.44
| 3.46
| 1,089,470
| ###
| 72.4
| 72.4
| 0.2 |
2006-Jan-16 Mon
| 3.41
| 3.46
| 3.41
| 3.43
| 640,157
| ###
| 74.4
| 74.4
| 0.2 |
2006-Jan-13 Fri
| 3.46
| 3.46
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-Jan-12 Thu
| 3.52
| 3.52
| 3.44
| 3.46
|
|
| 17.6
| 17.6
| 0.2 |
2006-Jan-11 Wed
| 3.51
| 3.53
| 3.48
| 3.5
| 1,521,474
| ###
| 30.6
| 30.6
| 0.3 |
2006-Jan-10 Tue
| 3.49
| 3.51
| 3.44
| 3.49
|
|
| ###
| ###
| ### |
2006-Jan-09 Mon
| 3.49
| 3.52
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2006-Jan-06 Fri
| 3.46
| 3.49
| 3.44
| 3.45
|
|
| 33.7
| 33.7
| ### |
2006-Jan-05 Thu
| 3.43
| 3.5
| ###
| 3.45
| 1,571,840
| 2,750,720
| ###
| ###
| ### |
2006-Jan-04 Wed
| ###
| 3.44
| ###
| 3.41
| 718,571
| 1,235,942
| 73.0
| 73.0
| ### |
2006-Jan-03 Tue
| ###
| 3.4
| ###
| ###
| 637,329
| 1,083,459
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| 3.4
| 3.4
| ###
| ###
| 619,124
| ###
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| 3.28
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2005-Dec-27 Tue
| 3.24
| ###
| 3.23
| 3.27
|
|
| ###
| ###
| ### |
2005-Dec-23 Fri
| 3.24
| ###
| 3.23
| 3.27
|
|
| ###
| ###
| ### |
2005-Dec-22 Thu
| 3.25
| 3.29
| 3.2
| 3.27
| 1,867,645
| ###
| 72.4
| 72.4
| ### |
2005-Dec-21 Wed
| 3.22
| 3.28
| 3.22
| 3.25
| 2,202,654
| 7,158,625
| ###
| ###
| 0.2 |
2005-Dec-20 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| 82.6
| 82.6
| 0.2 |
2005-Dec-19 Mon
| 3.22
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Dec-16 Fri
| 3.23
| 3.26
| 3.2
| 3.23
| 933,682
| ###
| 67.8
| 67.8
| ### |
2005-Dec-15 Thu
| 3.26
| 3.28
| 3.22
| 3.23
|
|
| 28.2
| 28.2
| ### |
2005-Dec-14 Wed
| ###
| ###
| 3.2
| 3.22
| 1,179,343
| 1,886,948
| 9.6
| 9.6
| 0.2 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
| 2,447,789
| 0
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| 3.27
| ###
| 3.26
| 3.29
| 4,270,071
| ###
| ###
| ###
| ### |
2005-Dec-09 Fri
| 3.29
| ###
| 3.22
| 3.26
| 2,125,288
| ###
| 22.8
| 22.8
| 0.2 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
| 4,359,442
| 0
| 19.4
| 19.4
| 0.0 |
2005-Dec-07 Wed
| ###
| 3.41
| ###
| 3.4
| 3,411,847
| ###
| 86.8
| 86.8
| 0.2 |
2005-Dec-06 Tue
| 3.27
| ###
| 3.26
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| 3.2
| 3.28
|
|
| ###
| ###
| 0.2 |
2005-Dec-02 Fri
| 3.49
| 3.52
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2005-Dec-01 Thu
| 3.59
| 3.59
| 3.41
| 3.44
|
|
| 8.4
| 8.4
| 0.2 |
2005-Nov-30 Wed
| ###
| ###
| 3.59
| ###
| 6,634,528
| 11,908,977
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
| 2,603,320
| 0
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| 3.59
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2005-Nov-24 Thu
| 3.56
| ###
| 3.56
| ###
| 3,386,949
| ###
| 85.0
| 85.0
| 0.0 |
2005-Nov-23 Wed
| 3.57
| 3.57
| 3.52
| 3.53
|
|
| ###
| ###
| 0.3 |
2005-Nov-22 Tue
| ###
| ###
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
2005-Nov-21 Mon
| ###
| ###
| 3.57
| 3.58
| 1,790,981
| ###
| 20.7
| 20.7
| 0.3 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| 3.58
| ###
| 1,961,821
| 3,511,659
| 68.4
| 68.4
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| 3.51
| 3.56
|
|
| ###
| ###
| 0.3 |
2005-Nov-14 Mon
| 3.53
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| 3.47
| 3.57
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2005-Nov-10 Thu
| 3.49
| 3.5
| 3.45
| 3.45
| 2,418,072
| ###
| ###
| ###
| ### |
2005-Nov-09 Wed
| 3.5
| 3.5
| 3.47
| 3.5
|
|
| 73.4
| 73.4
| 0.3 |
2005-Nov-08 Tue
| 3.5
| 3.55
| 3.47
| 3.5
|
|
| 68.7
| 68.7
| 0.3 |
2005-Nov-07 Mon
| 3.54
| 3.57
| 3.46
| 3.49
| 3,895,275
| ###
| 22.7
| 22.7
| ### |
2005-Nov-04 Fri
| 3.57
| ###
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
2005-Nov-03 Thu
| 3.72
| 3.73
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2005-Nov-02 Wed
| ###
| 3.72
| ###
| 3.7
| 4,467,982
| 8,310,446
| ###
| ###
| 0.3 |
2005-Nov-01 Tue
| 3.54
| 3.59
| 3.54
| 3.58
|
|
| 81.9
| 81.9
| 0.3 |
2005-Oct-31 Mon
| 3.52
| 3.53
| 3.49
| 3.52
| 2,403,259
| ###
| 63.8
| 63.8
| ### |
2005-Oct-28 Fri
| 3.5
| 3.5
| 3.45
| 3.46
| 2,929,444
| ###
| 24.1
| 24.1
| 0.2 |
2005-Oct-27 Thu
| 3.41
| 3.51
| 3.41
| 3.47
| 8,357,184
| 28,915,856
| ###
| ###
| 0.2 |
2005-Oct-26 Wed
| 3.53
| 3.54
| 3.43
| 3.47
|
|
| 15.9
| 15.9
| 0.2 |
2005-Oct-25 Tue
| 3.59
| ###
| 3.51
| 3.53
|
|
| 19.4
| 19.4
| 0.3 |
2005-Oct-24 Mon
| 3.52
| 3.59
| 3.52
| 3.57
|
|
| ###
| ###
| 0.3 |
2005-Oct-21 Fri
| 3.51
| ###
| 3.48
| 3.59
| 3,351,321
| ###
| ###
| ###
| ### |
2005-Oct-20 Thu
| ###
| 3.72
| 3.58
| ###
| 2,015,475
| 7,356,483
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| 3.53
| 3.59
|
|
| ###
| ###
| ### |
2005-Oct-18 Tue
| ###
| 3.77
| ###
| 3.7
| 4,080,445
| ###
| ###
| ###
| 0.3 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
| 1,821,249
| 0
| 75.9
| 75.9
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| 3.59
| ###
| 4,881,753
| 8,762,746
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| 3.57
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2005-Oct-12 Wed
| 3.72
| 3.73
| ###
| ###
| 2,700,544
| ###
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| 3.54
| 3.71
| 3.52
| ###
| 1,743,153
| ###
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| 3.58
| ###
| 2,262,349
| ###
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 3.51
| ###
| 3.51
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2005-Oct-06 Thu
| 3.47
| ###
| 3.47
| 3.51
| 3,619,179
| 6,279,275
| ###
| ###
| ### |
2005-Oct-05 Wed
| 3.77
| 3.78
| ###
| ###
| 3,344,957
| ###
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| 3.84
| ###
| 3.81
| 3.81
| 4,159,740
| ###
| 30.3
| 30.3
| 0.3 |
2005-Oct-03 Mon
| 3.8
| ###
| 3.75
| 3.88
|
|
| 87.7
| 87.7
| 0.3 |
2005-Sep-30 Fri
| 3.77
| 3.81
| 3.7
| 3.81
| 3,274,384
| ###
| ###
| ###
| 0.3 |
2005-Sep-29 Thu
| 3.74
| 3.83
| 3.72
| 3.77
|
|
| ###
| ###
| ### |
2005-Sep-28 Wed
| ###
| 3.74
| ###
| 3.72
| 2,330,549
| 4,358,126
| 83.2
| 83.2
| 0.3 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| 3.55
| ###
| 3.54
| ###
| 2,425,552
| 4,293,227
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| 3.42
| 3.54
| 3.41
| 3.53
| 1,538,445
| ###
| 90.4
| 90.4
| 0.3 |
2005-Sep-22 Thu
| 3.43
| 3.45
| ###
| 3.4
| 2,201,981
| ###
| ###
| ###
| 0.2 |
2005-Sep-21 Wed
| 3.45
| 3.5
| 3.42
| 3.48
|
|
| 75.8
| 75.8
| 0.2 |
2005-Sep-20 Tue
| 3.55
| 3.55
| 3.46
| 3.48
| 2,994,984
| ###
| 14.9
| 14.9
| 0.2 |
2005-Sep-19 Mon
| 3.52
| 3.57
| 3.49
| 3.56
| 2,483,552
| ###
| 81.2
| 81.2
| 0.3 |
2005-Sep-16 Fri
| 3.44
| 3.49
| 3.41
| 3.49
| 3,502,070
| 12,082,141
| ###
| ###
| ### |
2005-Sep-15 Thu
| ###
| 3.45
| ###
| 3.41
| 6,482,272
| ###
| 74.3
| 74.3
| ### |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 3,900,272
| 0
| 76.0
| 76.0
| 0.0 |
2005-Sep-13 Tue
| 3.28
| ###
| 3.28
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| 3.23
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
| 1,585,553
| 0
| 83.9
| 83.9
| 0.0 |
2005-Sep-08 Thu
| 3.4
| 3.4
| ###
| ###
| 2,224,376
| ###
| 26.6
| 26.6
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
| 2,551,854
| 0
| 21.8
| 21.8
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 1,740,882
| 0
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| 3.26
| 3.28
| 2,921,475
| ###
| ###
| ###
| 0.2 |
2005-Sep-01 Thu
| 3.25
| ###
| 3.2
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2005-Aug-31 Wed
| ###
| 3.21
| ###
| 3.2
| 3,074,359
| 4,934,346
| 83.5
| 83.5
| 0.2 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 2,006,778
| 0
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
| 1,617,840
| 0
| 29.0
| 29.0
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
| 2,676,723
| 0
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 3.25
| 3.25
| ###
| ###
| 2,769,451
| 4,500,357
| 17.4
| 17.4
| 0.0 |
2005-Aug-23 Tue
| 3.2
| ###
| ###
| 3.27
|
|
| 87.0
| 87.0
| ### |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
| 2,539,483
| 0
| 77.4
| 77.4
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 12,198,443
| 0
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| 2.83
| ###
| 2.83
| ###
| 3,377,054
| ###
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| 2.82
| 2.83
| 2.78
| 2.82
|
|
| 68.6
| 68.6
| ### |
2005-Aug-11 Thu
| 2.77
| 2.82
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Aug-10 Wed
| 2.73
| 2.79
| 2.73
| 2.77
| 2,864,326
| ###
| 81.1
| 81.1
| 0.2 |
2005-Aug-09 Tue
| 2.72
| 2.73
| 2.7
| 2.73
| 1,239,375
| ###
| ###
| ###
| ### |
2005-Aug-08 Mon
| ###
| 2.74
| ###
| 2.73
| 1,232,570
| 1,688,620
| ###
| ###
| ### |
2005-Aug-05 Fri
| ###
| 2.7
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2005-Aug-04 Thu
| ###
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Aug-03 Wed
| 2.73
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| 2.7
| 2.71
| ###
| 2.7
| 5,138,122
| 6,962,155
| ###
| ###
| 0.2 |
2005-Aug-01 Mon
| 2.7
| 2.74
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2005-Jul-29 Fri
| 2.75
| 2.75
| 2.71
| 2.73
|
|
| ###
| ###
| ### |
2005-Jul-28 Thu
| 2.75
| 2.76
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2005-Jul-27 Wed
| 2.7
| 2.77
| 2.7
| 2.74
|
|
| 81.1
| 81.1
| 0.2 |
2005-Jul-26 Tue
| 2.72
| 2.73
| 2.7
| 2.72
|
|
| 68.1
| 68.1
| 0.2 |
2005-Jul-25 Mon
| 2.74
| 2.79
| 2.72
| 2.75
| 3,265,172
| 8,995,548
| 68.8
| 68.8
| ### |
2005-Jul-22 Fri
| ###
| 2.74
| ###
| 2.74
| 3,438,342
| 4,710,528
| 81.9
| 81.9
| 0.2 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
| 1,812,476
| 0
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| 2.58
| ###
| 1,962,574
| 2,531,720
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
| 2,225,150
| 0
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
| 804,729
| 0
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 1,869,181
| 0
| 23.8
| 23.8
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2005-Jul-08 Fri
| 2.59
| ###
| 2.59
| ###
| 1,256,251
| 1,626,845
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| 2.58
| 2.59
| 1,970,145
| 2,541,487
| ###
| ###
| 0.2 |
2005-Jul-06 Wed
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| 2.59
| ###
| 2.58
| ###
| 1,975,356
| ###
| 81.1
| 81.1
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| 2.57
| 2.59
| 1,448,742
| ###
| 22.8
| 22.8
| 0.2 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
| 1,296,288
| 0
| 61.5
| 61.5
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
| 1,246,247
| 0
| 25.6
| 25.6
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| 2.59
| ###
| 2.57
| ###
| 1,628,241
| 2,092,289
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| 2.59
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Jun-23 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2005-Jun-22 Wed
| 2.73
| 2.73
| ###
| 2.7
| 1,756,188
| ###
| 27.5
| 27.5
| 0.2 |
2005-Jun-21 Tue
| 2.7
| 2.74
| ###
| 2.74
| 2,831,548
| 3,879,220
| 84.8
| 84.8
| 0.2 |
2005-Jun-20 Mon
| 2.76
| 2.77
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Jun-17 Fri
| ###
| 2.76
| ###
| 2.75
| 6,535,779
| 9,019,375
| ###
| ###
| ### |
2005-Jun-16 Thu
| 2.58
| ###
| 2.54
| ###
| 3,856,350
| ###
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| 2.52
| 2.54
| 2.5
| 2.54
| 1,956,086
| ###
| ###
| ###
| ### |
2005-Jun-14 Tue
| 2.53
| 2.53
| 2.5
| 2.52
|
|
| 33.4
| 33.4
| ### |
2005-Jun-10 Fri
| 2.55
| 2.55
| 2.52
| 2.53
| 1,568,474
| 3,976,081
| 25.1
| 25.1
| ### |
2005-Jun-09 Thu
| 2.5
| 2.55
| 2.5
| 2.52
|
|
| 78.6
| 78.6
| ### |
2005-Jun-08 Wed
| 2.5
| 2.52
| 2.49
| 2.52
| 2,300,688
| 5,763,223
| 73.7
| 73.7
| ### |
2005-Jun-07 Tue
| 2.52
| 2.54
| 2.47
| 2.53
| 3,655,388
| 9,156,746
| ###
| ###
| ### |
2005-Jun-06 Mon
| 2.55
| 2.57
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
2005-Jun-03 Fri
| 2.57
| 2.57
| 2.54
| 2.55
| 1,284,958
| ###
| 24.3
| 24.3
| 0.2 |
2005-Jun-02 Thu
| 2.56
| 2.56
| 2.52
| 2.55
|
|
| 29.3
| 29.3
| 0.2 |
2005-Jun-01 Wed
| 2.52
| 2.57
| 2.51
| 2.56
| 2,639,725
| ###
| 81.3
| 81.3
| 0.2 |
2005-May-31 Tue
| 2.53
| 2.58
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2005-May-30 Mon
| 2.48
| 2.52
| 2.46
| 2.51
|
|
| 79.6
| 79.6
| ### |
2005-May-27 Fri
| 2.5
| 2.53
| 2.45
| 2.46
| 6,469,074
| ###
| 15.6
| 15.6
| 0.2 |
2005-May-26 Thu
| 2.47
| 2.48
| 2.44
| 2.45
| 3,680,948
| ###
| 24.6
| 24.6
| 0.2 |
2005-May-25 Wed
| 2.57
| 2.58
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2005-May-24 Tue
| 2.5
| 2.57
| 2.47
| 2.54
|
|
| 77.6
| 77.6
| ### |
2005-May-23 Mon
| ###
| 2.47
| ###
| 2.45
| 4,259,380
| ###
| ###
| ###
| 0.2 |
2005-May-20 Fri
| 2.41
| 2.42
| ###
| ###
| 4,935,551
| ###
| 10.6
| 10.6
| 0.0 |
2005-May-19 Thu
| 2.47
| 2.48
| 2.4
| 2.4
|
|
| 12.4
| 12.4
| ### |
2005-May-18 Wed
| 2.42
| 2.45
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2005-May-17 Tue
| ###
| 2.42
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 1,579,488
| 0
| 80.2
| 80.2
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 2.42
| 2.42
| ###
| ###
| 1,955,980
| ###
| ###
| ###
| 0.0 |
2005-May-10 Tue
| 2.42
| 2.48
| ###
| 2.44
| 7,100,353
| ###
| 80.1
| 80.1
| 0.2 |
2005-May-09 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| ###
| 2.26
| 2.27
|
|
| 18.7
| 18.7
| 0.2 |
2005-May-05 Thu
| 2.26
| ###
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| 2.28
| ###
| 2.21
| 2.21
| 5,996,484
| ###
| 20.2
| 20.2
| 0.2 |
2005-May-03 Tue
| ###
| ###
| 2.23
| 2.25
| 4,047,050
| ###
| ###
| ###
| ### |
2005-May-02 Mon
| 2.23
| ###
| 2.21
| 2.28
| 2,308,241
| ###
| 89.3
| 89.3
| 0.2 |
2005-Apr-29 Fri
| 2.2
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| 2.24
| 2.24
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2005-Apr-27 Wed
| 2.29
| 2.29
| 2.22
| 2.25
|
|
| 22.2
| 22.2
| ### |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2005-Apr-22 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
| 1,528,358
| 0
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 2.4
| 2.42
| ###
| ###
| 3,518,446
| ###
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
| 3,224,423
| 0
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 2.41
| 2.45
| 2.41
| 2.42
|
|
| 83.9
| 83.9
| 0.2 |
2005-Apr-14 Thu
| 2.47
| 2.47
| 2.43
| 2.47
|
|
| 80.1
| 80.1
| ### |
2005-Apr-13 Wed
| 2.51
| 2.53
| 2.49
| 2.5
| 3,364,324
| 8,444,453
| ###
| ###
| 0.2 |
2005-Apr-12 Tue
| 2.4
| 2.47
| 2.4
| 2.45
|
|
| 88.6
| 88.6
| 0.2 |
2005-Apr-11 Mon
| 2.46
| 2.46
| 2.4
| 2.4
| 2,046,354
| 4,972,640
| 17.9
| 17.9
| ### |
2005-Apr-08 Fri
| 2.47
| 2.48
| 2.4
| 2.47
|
|
| ###
| ###
| ### |
2005-Apr-07 Thu
| 2.47
| 2.49
| 2.44
| 2.45
|
|
| 26.4
| 26.4
| 0.2 |
2005-Apr-06 Wed
| 2.53
| 2.54
| 2.42
| 2.47
| 4,209,357
| ###
| 17.5
| 17.5
| ### |
2005-Apr-05 Tue
| 2.59
| ###
| 2.52
| 2.53
| 3,094,244
| 3,898,747
| ###
| ###
| ### |
2005-Apr-04 Mon
| ###
| ###
| 2.56
| ###
| 3,499,247
| ###
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| 2.59
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| 2.54
| 2.59
| 2.54
| 2.59
| 3,155,077
| 8,092,772
| ###
| ###
| 0.2 |
2005-Mar-30 Wed
| 2.59
| 2.59
| 2.48
| 2.54
| 6,203,682
| ###
| 34.8
| 34.8
| ### |
2005-Mar-29 Tue
| 2.59
| ###
| 2.55
| 2.59
| 2,599,551
| 3,314,427
| ###
| ###
| 0.2 |
2005-Mar-24 Thu
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| 2.59
| ###
| 2.58
| ###
| 3,522,641
| ###
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| 2.59
| ###
| 3,443,871
| ###
| 33.6
| 33.6
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 1,648,328
| 0
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| 1,321,482
| 0
| 23.6
| 23.6
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| 2.71
| ###
| 2.71
| 4,862,541
| 6,588,743
| ###
| ###
| ### |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 1,201,759
| 0
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| 2.7
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2005-Mar-11 Fri
| 2.72
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| 2.82
| 2.82
| 2.76
| 2.77
|
|
| 18.0
| 18.0
| 0.2 |
2005-Mar-09 Wed
| 2.76
| 2.83
| 2.73
| 2.82
| 5,299,975
| ###
| 85.5
| 85.5
| ### |
2005-Mar-08 Tue
| 2.76
| 2.79
| 2.75
| 2.78
|
|
| 74.1
| 74.1
| 0.2 |
2005-Mar-07 Mon
| 2.77
| 2.8
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2005-Mar-04 Fri
| 2.79
| 2.79
| 2.73
| 2.74
|
|
| 16.9
| 16.9
| 0.2 |
2005-Mar-03 Thu
| 2.8
| 2.81
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2005-Mar-02 Wed
| 2.8
| 2.81
| 2.77
| 2.79
| 1,720,728
| ###
| 31.8
| 31.8
| ### |
2005-Mar-01 Tue
| 2.77
| 2.82
| 2.76
| 2.79
|
|
| ###
| ###
| ### |
2005-Feb-28 Mon
| 2.76
| 2.78
| 2.74
| 2.76
| 2,515,984
| ###
| 68.4
| 68.4
| 0.2 |
2005-Feb-25 Fri
| 2.76
| 2.76
| 2.71
| 2.74
| 3,089,489
| 8,449,752
| ###
| ###
| 0.2 |
2005-Feb-24 Thu
| 2.76
| 2.76
| 2.73
| 2.75
|
|
| 40.6
| 40.6
| ### |
2005-Feb-23 Wed
| 2.77
| 2.8
| 2.7
| 2.72
| 3,711,848
| 10,207,582
| ###
| ###
| 0.2 |
2005-Feb-22 Tue
| 2.87
| 2.89
| 2.82
| 2.82
|
|
| 23.6
| 23.6
| ### |
2005-Feb-21 Mon
| 2.79
| 2.79
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2005-Feb-18 Fri
| 2.77
| 2.79
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2005-Feb-17 Thu
| 2.74
| 2.79
| 2.72
| 2.77
|
|
| 78.8
| 78.8
| 0.2 |
2005-Feb-16 Wed
| 2.7
| 2.75
| 2.7
| 2.7
|
|
| 73.6
| 73.6
| 0.2 |
2005-Feb-15 Tue
| 2.7
| 2.74
| 2.7
| 2.7
|
|
| 73.7
| 73.7
| 0.2 |
2005-Feb-14 Mon
| ###
| 2.72
| ###
| 2.71
| 1,835,173
| ###
| ###
| ###
| ### |
2005-Feb-11 Fri
| ###
| 2.7
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2005-Feb-10 Thu
| 2.74
| 2.74
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2005-Feb-09 Wed
| 2.79
| 2.79
| 2.73
| 2.74
| 2,535,750
| ###
| 20.8
| 20.8
| 0.2 |
2005-Feb-08 Tue
| 2.82
| 2.82
| 2.78
| 2.8
| 4,048,149
| ###
| 33.1
| 33.1
| 0.2 |
2005-Feb-07 Mon
| 2.85
| 2.86
| 2.79
| 2.81
|
|
| 23.9
| 23.9
| ### |
2005-Feb-04 Fri
| 2.84
| 2.85
| 2.8
| 2.81
| 2,340,721
| ###
| 27.0
| 27.0
| ### |
2005-Feb-03 Thu
| 2.88
| 2.88
| 2.79
| 2.84
| 2,048,125
| ###
| ###
| ###
| 0.2 |
2005-Feb-02 Wed
| ###
| ###
| 2.86
| 2.87
|
|
| 26.8
| 26.8
| ### |
2005-Feb-01 Tue
| 2.79
| 2.89
| 2.79
| 2.87
| 5,158,789
| ###
| 89.9
| 89.9
| ### |
2005-Jan-31 Mon
| 2.73
| 2.78
| 2.72
| 2.77
|
|
| 83.9
| 83.9
| 0.2 |
2005-Jan-28 Fri
| 2.76
| 2.76
| 2.71
| 2.72
|
|
| 20.9
| 20.9
| 0.2 |
2005-Jan-27 Thu
| 2.7
| 2.76
| 2.7
| 2.73
|
|
| 76.7
| 76.7
| ### |
2005-Jan-25 Tue
| 2.72
| 2.74
| ###
| 2.7
|
|
| 29.5
| 29.5
| 0.2 |
2005-Jan-24 Mon
| 2.75
| 2.78
| 2.73
| 2.73
| 1,732,643
| ###
| 29.2
| 29.2
| ### |
2005-Jan-21 Fri
| 2.8
| 2.8
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2005-Jan-20 Thu
| 2.82
| 2.82
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2005-Jan-19 Wed
| 2.85
| 2.85
| 2.79
| 2.82
| 3,296,678
| ###
| ###
| ###
| ### |
2005-Jan-18 Tue
| 2.8
| 2.84
| 2.78
| 2.8
|
|
| 74.6
| 74.6
| 0.2 |
2005-Jan-17 Mon
| 2.73
| 2.78
| 2.73
| 2.77
|
|
| ###
| ###
| 0.2 |
2005-Jan-14 Fri
| 2.71
| 2.75
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2005-Jan-13 Thu
| 2.75
| 2.77
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2005-Jan-12 Wed
| 2.73
| 2.75
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2005-Jan-11 Tue
| 2.73
| 2.78
| 2.73
| 2.73
| 4,422,049
| 12,182,744
| ###
| ###
| ### |
2005-Jan-10 Mon
| ###
| 2.74
| ###
| 2.72
| 3,308,857
| ###
| ###
| ###
| 0.2 |
2005-Jan-07 Fri
| 2.57
| ###
| 2.57
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2005-Jan-06 Thu
| 2.57
| 2.58
| 2.56
| 2.57
| 653,246
| 1,678,842
| 69.0
| 69.0
| ### |
2005-Jan-05 Wed
| 2.57
| 2.57
| 2.55
| 2.57
| 1,000,481
| ###
| ###
| ###
| ### |
2005-Jan-04 Tue
| 2.57
| 2.58
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2004-Dec-31 Fri
| 2.55
| 2.57
| 2.53
| 2.57
| 962,449
| 2,454,244
| ###
| ###
| ### |
2004-Dec-30 Thu
| 2.56
| 2.58
| 2.55
| 2.58
| 570,343
| 1,462,929
| 77.6
| 77.6
| 0.2 |
2004-Dec-29 Wed
| 2.55
| 2.56
| 2.55
| 2.56
| 328,373
| ###
| ###
| ###
| 0.2 |
2004-Dec-24 Fri
| 2.55
| 2.56
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
2004-Dec-23 Thu
| 2.56
| 2.56
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2004-Dec-22 Wed
| 2.55
| 2.56
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2004-Dec-21 Tue
| 2.56
| 2.57
| 2.53
| 2.53
| 2,332,976
| 5,949,088
| 23.4
| 23.4
| ### |
2004-Dec-20 Mon
| 2.52
| 2.56
| 2.51
| 2.55
| 1,875,578
| ###
| ###
| ###
| 0.2 |
2004-Dec-17 Fri
| 2.49
| 2.54
| 2.48
| 2.54
| 2,927,971
| ###
| 85.0
| 85.0
| ### |
2004-Dec-16 Thu
| 2.46
| 2.5
| 2.46
| 2.5
| 3,731,970
| 9,255,285
| 84.8
| 84.8
| 0.2 |
2004-Dec-15 Wed
| 2.49
| 2.5
| 2.47
| 2.47
|
|
| 27.4
| 27.4
| ### |
2004-Dec-14 Tue
| 2.52
| 2.52
| 2.45
| 2.46
| 2,017,240
| 5,012,841
| ###
| ###
| 0.2 |
2004-Dec-13 Mon
| 2.48
| 2.52
| 2.46
| 2.52
| 2,080,872
| 5,181,371
| ###
| ###
| ### |
2004-Dec-10 Fri
| 2.4
| 2.47
| 2.4
| 2.46
| 2,284,673
| 5,563,178
| 86.5
| 86.5
| 0.2 |
2004-Dec-09 Thu
| 2.44
| 2.45
| ###
| 2.4
|
|
| 24.1
| 24.1
| ### |
2004-Dec-08 Wed
| 2.5
| 2.5
| 2.44
| 2.45
|
|
| 31.4
| 31.4
| 0.2 |
2004-Dec-07 Tue
| 2.57
| 2.57
| 2.5
| 2.5
| 3,591,647
| 9,104,825
| 19.0
| 19.0
| 0.2 |
2004-Dec-06 Mon
| 2.52
| 2.58
| 2.52
| 2.58
|
|
| ###
| ###
| 0.2 |
2004-Dec-03 Fri
| 2.57
| 2.58
| 2.53
| 2.57
|
|
| 73.7
| 73.7
| ### |
2004-Dec-02 Thu
| 2.49
| 2.57
| 2.48
| 2.57
| 11,191,746
| 28,259,158
| ###
| ###
| ### |
2004-Dec-01 Wed
| 2.43
| 2.5
| 2.41
| 2.49
|
|
| 88.6
| 88.6
| 0.2 |
2004-Nov-30 Tue
| 2.55
| 2.55
| 2.46
| 2.47
|
|
| 13.0
| 13.0
| ### |
2004-Nov-29 Mon
| 2.53
| 2.57
| 2.5
| 2.56
| 8,931,344
| 22,640,957
| 79.5
| 79.5
| 0.2 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 2,982,853
| 0
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| ###
| 2.7
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2004-Nov-23 Tue
| 2.7
| 2.72
| ###
| ###
| 2,378,323
| ###
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| 2.75
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 2.75
| 2.77
| 2.73
| 2.73
| 1,466,126
| 4,031,846
| 28.0
| 28.0
| ### |
2004-Nov-18 Thu
| 2.82
| 2.82
| 2.74
| 2.74
|
|
| 10.5
| 10.5
| 0.2 |
2004-Nov-17 Wed
| 2.78
| 2.82
| 2.76
| 2.8
| 3,309,023
| 9,232,174
| 75.0
| 75.0
| 0.2 |
2004-Nov-16 Tue
| 2.77
| 2.79
| 2.71
| 2.77
|
|
| ###
| ###
| 0.2 |
2004-Nov-15 Mon
| 2.72
| 2.76
| 2.7
| 2.73
| 3,950,780
| 10,785,629
| ###
| ###
| ### |
2004-Nov-12 Fri
| 2.7
| 2.72
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2004-Nov-11 Thu
| ###
| 2.7
| ###
| ###
| 2,401,427
| 3,241,926
| 73.9
| 73.9
| 0.0 |
2004-Nov-10 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| 2.71
| 2.59
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Nov-08 Mon
| 2.74
| 2.75
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2004-Nov-05 Fri
| 2.72
| 2.76
| 2.72
| 2.74
| 3,061,288
| 8,387,929
| 73.9
| 73.9
| 0.2 |
2004-Nov-04 Thu
| 2.71
| 2.73
| ###
| ###
| 3,284,677
| 4,483,584
| 26.7
| 26.7
| 0.0 |
2004-Nov-03 Wed
| 2.75
| 2.76
| ###
| 2.7
| 4,014,854
| ###
| 16.8
| 16.8
| 0.2 |
2004-Nov-02 Tue
| 2.79
| 2.84
| 2.75
| 2.75
| 3,010,858
| 8,415,348
| 16.8
| 16.8
| ### |
2004-Nov-01 Mon
| ###
| 2.77
| ###
| 2.75
|
|
| 94.6
| 94.6
| ### |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| 2.59
| ###
| 2,895,372
| ###
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| 2.7
| 2.7
| ###
| ###
| 3,119,923
| ###
| 10.8
| 10.8
| 0.0 |
2004-Oct-26 Tue
| 2.71
| 2.74
| ###
| ###
| 3,992,680
| 5,469,971
| 19.5
| 19.5
| 0.0 |
2004-Oct-25 Mon
| 2.74
| 2.74
| ###
| ###
| 4,122,584
| 5,647,940
| 15.4
| 15.4
| 0.0 |
2004-Oct-22 Fri
| 2.78
| 2.78
| 2.72
| 2.73
|
|
| 14.6
| 14.6
| ### |
2004-Oct-21 Thu
| 2.78
| 2.78
| ###
| 2.78
|
|
| ###
| ###
| 0.2 |
2004-Oct-20 Wed
| 2.79
| 2.83
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| 3
| ###
| ###
| ###
| 1,142,744
| 0
| 14.2
| 14.2
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| 2.87
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 1,612,822
| 0
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 2,324,549
| 0
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
| 2,243,475
| 0
| 27.7
| 27.7
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 421,929
| 0
| 84.5
| 84.5
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
| 2,300,582
| 0
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| 3
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 1,935,681
| 0
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| ###
| 3
| ###
| ###
| 579,686
| 869,529
| 18.8
| 18.8
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 1,781,387
| 0
| 80.9
| 80.9
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
| 3,524,321
| 0
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2004-Sep-17 Fri
| 2.88
| ###
| 2.85
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 2,127,755
| 0
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
| 832,586
| 0
| 28.0
| 28.0
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2004-Sep-08 Wed
| 3
| 3
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2004-Sep-07 Tue
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 915,557
| 0
| 71.2
| 71.2
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
| 2,980,273
| 0
| 18.0
| 18.0
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| 2.84
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| 2.84
| ###
| 2.84
| ###
| 3,368,844
| 4,783,758
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| 2.87
| 2.89
| 2.83
| 2.84
|
|
| ###
| ###
| 0.2 |
2004-Aug-25 Wed
| 2.75
| 2.86
| 2.75
| 2.84
|
|
| ###
| ###
| 0.2 |
2004-Aug-24 Tue
| 2.72
| 2.8
| 2.72
| 2.77
|
|
| 84.4
| 84.4
| 0.2 |
2004-Aug-23 Mon
| 2.71
| 2.75
| 2.7
| 2.72
| 1,791,289
| ###
| ###
| ###
| 0.2 |
2004-Aug-20 Fri
| 2.77
| 2.78
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2004-Aug-19 Thu
| 2.72
| 2.77
| 2.71
| 2.75
| 4,137,877
| 11,337,782
| 77.4
| 77.4
| ### |
2004-Aug-18 Wed
| 2.75
| 2.76
| 2.57
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2004-Aug-17 Tue
| 2.75
| 2.8
| ###
| 2.75
| 3,270,548
| ###
| ###
| ###
| ### |
2004-Aug-16 Mon
| 2.76
| 2.84
| 2.75
| 2.83
| 2,531,575
| 7,075,752
| 92.5
| 92.5
| 0.2 |
2004-Aug-13 Fri
| 2.71
| 2.75
| 2.71
| 2.73
|
|
| ###
| ###
| ### |
2004-Aug-12 Thu
| ###
| 2.74
| ###
| 2.7
|
|
| 76.0
| 76.0
| 0.2 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 2,020,052
| 0
| 81.1
| 81.1
| 0.0 |
2004-Aug-10 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 1,119,774
| 0
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| 2.7
| ###
| ###
| 1,032,184
| 1,393,448
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| 2.73
| ###
| 2.72
| 1,686,487
| 2,302,054
| ###
| ###
| 0.2 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 3,527,370
| 0
| 78.4
| 78.4
| 0.0 |
2004-Aug-03 Tue
| 2.7
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 515,442
| 0
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
| 2,523,159
| 0
| 28.2
| 28.2
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
| 1,153,057
| 0
| 25.5
| 25.5
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2004-Jul-20 Tue
| 2.71
| 2.72
| ###
| ###
| 2,414,480
| ###
| 8.8
| 8.8
| 0.0 |
2004-Jul-19 Mon
| 2.7
| 2.73
| ###
| 2.7
|
|
| 68.6
| 68.6
| 0.2 |
2004-Jul-16 Fri
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| 2.77
| 2.77
| ###
| 2.74
| 9,493,375
| 13,148,324
| ###
| ###
| 0.2 |
2004-Jul-14 Wed
| 2.56
| 2.57
| 2.5
| 2.5
| 2,699,376
| ###
| 14.7
| 14.7
| 0.2 |
2004-Jul-13 Tue
| 2.53
| ###
| 2.53
| 2.56
| 2,585,554
| 3,270,725
| ###
| ###
| 0.2 |
2004-Jul-12 Mon
| 2.59
| ###
| 2.52
| 2.56
|
|
| ###
| ###
| 0.2 |
2004-Jul-09 Fri
| 2.58
| ###
| 2.57
| 2.57
| 4,449,989
| ###
| ###
| ###
| ### |
2004-Jul-08 Thu
| ###
| ###
| 2.56
| ###
| 1,658,185
| 2,122,476
| 67.6
| 67.6
| 0.0 |
2004-Jul-07 Wed
| 2.57
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| 2.58
| ###
| 2.55
| 2.57
| 1,778,176
| 2,267,174
| ###
| ###
| ### |
2004-Jul-05 Mon
| 2.52
| 2.59
| 2.52
| 2.58
|
|
| ###
| ###
| 0.2 |
2004-Jul-02 Fri
| 2.5
| 2.54
| 2.5
| 2.52
| 4,824,323
| ###
| 74.3
| 74.3
| ### |
2004-Jul-01 Thu
| 2.52
| 2.55
| 2.49
| 2.52
| 2,730,386
| 6,880,572
| ###
| ###
| ### |
2004-Jun-30 Wed
| 2.47
| 2.51
| 2.44
| 2.49
| 1,612,273
| 3,990,375
| 69.0
| 69.0
| 0.2 |
2004-Jun-29 Tue
| 2.51
| 2.55
| 2.44
| 2.46
| 1,910,880
| 4,767,645
| ###
| ###
| 0.2 |
2004-Jun-28 Mon
| 2.43
| 2.52
| 2.43
| 2.49
|
|
| 89.1
| 89.1
| 0.2 |
2004-Jun-25 Fri
| 2.41
| 2.43
| 2.41
| 2.42
| 2,951,871
| 7,143,527
| ###
| ###
| 0.2 |
2004-Jun-24 Thu
| 2.43
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2004-Jun-23 Wed
| 2.43
| 2.45
| 2.43
| 2.43
|
|
| 71.5
| 71.5
| ### |
2004-Jun-22 Tue
| ###
| 2.42
| ###
| 2.41
| 978,155
| ###
| 82.2
| 82.2
| 0.2 |
2004-Jun-21 Mon
| ###
| 2.41
| ###
| ###
| 1,690,973
| 2,037,622
| 23.5
| 23.5
| 0.0 |
2004-Jun-18 Fri
| 2.4
| 2.41
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2004-Jun-17 Thu
| ###
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 1,300,053
| 0
| 26.9
| 26.9
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
| 658,772
| 0
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| ###
| 2.42
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 2,096,582
| 0
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
| 2,147,272
| 0
| 74.8
| 74.8
| 0.0 |
2004-Jun-07 Mon
| 2.26
| ###
| 2.26
| ###
| 1,515,386
| 1,712,386
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| 2.23
| 2.28
| 2.22
| 2.28
| 2,544,889
| ###
| ###
| ###
| 0.2 |
2004-Jun-03 Thu
| 2.24
| 2.25
| 2.22
| 2.24
|
|
| 74.2
| 74.2
| ### |
2004-Jun-02 Wed
| 2.26
| 2.27
| 2.24
| 2.24
| 2,075,127
| ###
| ###
| ###
| ### |
2004-Jun-01 Tue
| 2.23
| 2.25
| 2.22
| 2.24
|
|
| 77.6
| 77.6
| ### |
2004-May-31 Mon
| 2.27
| 2.29
| 2.22
| 2.24
| 1,087,880
| ###
| ###
| ###
| ### |
2004-May-28 Fri
| 2.27
| ###
| 2.25
| 2.25
| 2,898,320
| ###
| ###
| ###
| ### |
2004-May-27 Thu
| 2.23
| 2.26
| 2.23
| 2.24
|
|
| 67.6
| 67.6
| ### |
2004-May-26 Wed
| 2.22
| 2.24
| 2.21
| 2.24
| 4,662,388
| ###
| 76.3
| 76.3
| ### |
2004-May-25 Tue
| 2.2
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2004-May-24 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| 86.8
| 86.8
| 0.2 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-20 Thu
| ###
| 2.2
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-18 Tue
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-17 Mon
| 2.22
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-14 Fri
| 2.21
| 2.22
| ###
| 2.22
|
|
| 77.8
| 77.8
| 0.2 |
2004-May-13 Thu
| 2.21
| 2.28
| ###
| ###
| 2,865,643
| ###
| 18.5
| 18.5
| 0.0 |
2004-May-12 Wed
| ###
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
| 2,955,147
| 0
| 37.6
| 37.6
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 2,790,075
| 0
| 15.1
| 15.1
| 0.0 |
2004-May-06 Thu
| 2.25
| 2.25
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2004-May-05 Wed
| 2.29
| ###
| 2.25
| 2.25
| 2,306,644
| 2,594,974
| 15.1
| 15.1
| ### |
2004-May-04 Tue
| 2.24
| 2.27
| 2.21
| 2.25
|
|
| 77.6
| 77.6
| ### |
2004-May-03 Mon
| 2.24
| 2.24
| ###
| 2.21
|
|
| 27.6
| 27.6
| 0.2 |
2004-Apr-30 Fri
| 2.2
| 2.26
| ###
| 2.25
|
|
| 83.6
| 83.6
| ### |
2004-Apr-29 Thu
| 2.25
| 2.28
| ###
| ###
| 4,924,621
| ###
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
| 836,245
| 0
| 28.2
| 28.2
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
| 3,226,950
| 0
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
| 258,155
| 0
| 15.9
| 15.9
| 0.0 |
2004-Apr-23 Fri
| 2.4
| 2.4
| ###
| ###
| 1,955,275
| ###
| 24.8
| 24.8
| 0.0 |
2004-Apr-22 Thu
| ###
| 2.4
| ###
| ###
| 1,548,881
| 1,858,657
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| 2.42
| 2.42
| ###
| 2.4
| 1,252,475
| ###
| 22.9
| 22.9
| ### |
2004-Apr-07 Wed
| 2.45
| 2.46
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2004-Apr-06 Tue
| 2.44
| 2.46
| 2.41
| 2.46
| 2,621,251
| 6,382,746
| 82.0
| 82.0
| 0.2 |
2004-Apr-05 Mon
| 2.42
| 2.43
| ###
| 2.43
|
|
| ###
| ###
| ### |
2004-Apr-02 Fri
| 2.4
| 2.42
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2004-Apr-01 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2004-Mar-29 Mon
| 2.4
| 2.4
| ###
| ###
| 2,430,821
| 2,916,985
| 15.0
| 15.0
| 0.0 |
2004-Mar-26 Fri
| ###
| 2.41
| ###
| 2.4
|
|
| 87.2
| 87.2
| ### |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| 2.24
| 2.27
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2004-Mar-22 Mon
| 2.26
| 2.28
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2004-Mar-19 Fri
| 2.26
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| 2.25
| 2.27
| 2.25
| 2.26
| 3,419,287
| 7,727,588
| 77.1
| 77.1
| ### |
2004-Mar-17 Wed
| 2.24
| 2.27
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2004-Mar-16 Tue
| 2.24
| 2.24
| 2.2
| 2.23
|
|
| 37.5
| 37.5
| ### |
2004-Mar-15 Mon
| 2.23
| 2.28
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2004-Mar-12 Fri
| 2.24
| 2.24
| 2.21
| 2.22
|
|
| 28.2
| 28.2
| 0.2 |
2004-Mar-11 Thu
| ###
| 2.25
| ###
| 2.25
| 5,873,847
| 6,608,077
| ###
| ###
| ### |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 2.79
| 2.79
| 2.73
| 2.74
|
|
| 17.2
| 17.2
| 0.2 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
| 2,552,454
| 0
| 80.9
| 80.9
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
| 4,374,748
| 0
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
| 3,472,322
| 0
| 69.7
| 69.7
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
| 23,129,073
| 0
| ###
| ###
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2004-Feb-12 Thu
| 1.89
| ###
| 1.89
| ###
| 8,524,073
| 8,055,248
| 83.6
| 83.6
| 0.0 |
2004-Feb-11 Wed
| 1.82
| 1.87
| 1.82
| 1.86
| 4,702,452
| 8,676,023
| 84.9
| 84.9
| 0.1 |
2004-Feb-10 Tue
| 1.83
| 1.83
| 1.79
| 1.82
| 4,660,146
| ###
| 29.0
| 29.0
| ### |
2004-Feb-09 Mon
| 1.82
| 1.83
| 1.81
| 1.83
| 1,424,575
| 2,592,726
| 75.3
| 75.3
| ### |
2004-Feb-06 Fri
| 1.79
| 1.81
| 1.78
| 1.8
| 2,241,945
| ###
| 70.1
| 70.1
| 0.1 |
2004-Feb-05 Thu
| 1.82
| 1.82
| 1.78
| 1.79
| 4,322,381
| 7,780,285
| ###
| ###
| 0.1 |
2004-Feb-04 Wed
| 1.77
| 1.81
| 1.76
| 1.81
|
|
| 88.7
| 88.7
| ### |
2004-Feb-03 Tue
| 1.83
| 1.83
| 1.75
| 1.77
| 4,977,571
| 8,909,852
| ###
| ###
| ### |
2004-Feb-02 Mon
| 1.81
| 1.83
| 1.81
| 1.83
| 2,108,023
| ###
| ###
| ###
| ### |
2004-Jan-30 Fri
| 1.8
| 1.84
| 1.79
| 1.82
| 6,049,621
| ###
| 79.1
| 79.1
| ### |
2004-Jan-29 Thu
| 1.83
| 1.83
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-Jan-28 Wed
| 1.86
| 1.87
| 1.82
| 1.83
|
|
| 23.6
| 23.6
| ### |
2004-Jan-27 Tue
| ###
| ###
| 1.87
| 1.87
| 5,952,786
| 5,565,854
| 24.3
| 24.3
| ### |
2004-Jan-23 Fri
| 1.87
| ###
| 1.87
| ###
| 2,249,357
| 2,103,148
| 80.6
| 80.6
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| 1.88
| 1.88
|
|
| 23.9
| 23.9
| 0.1 |
2004-Jan-21 Wed
| 1.89
| ###
| 1.87
| ###
| 2,707,045
| 2,531,087
| 73.6
| 73.6
| 0.0 |
2004-Jan-20 Tue
| 1.89
| 1.89
| 1.86
| 1.87
|
|
| 23.1
| 23.1
| ### |
2004-Jan-19 Mon
| 1.85
| ###
| 1.85
| 1.89
|
|
| 86.3
| 86.3
| ### |
2004-Jan-16 Fri
| 1.85
| 1.87
| 1.82
| 1.82
|
|
| 19.5
| 19.5
| ### |
2004-Jan-15 Thu
| 1.86
| 1.88
| 1.83
| 1.85
| 2,034,984
| ###
| 25.9
| 25.9
| 0.1 |
2004-Jan-14 Wed
| 1.84
| 1.85
| 1.81
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-Jan-13 Tue
| 1.88
| ###
| 1.79
| 1.83
|
|
| 13.2
| 13.2
| ### |
2004-Jan-12 Mon
| ###
| ###
| 1.86
| 1.87
| 3,004,785
| 2,794,450
| 11.1
| 11.1
| ### |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
| 2,670,058
| 0
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| 2
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| 2
| 2
| 3,027,177
| 3,027,177
| 18.6
| 18.6
| 0.1 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2003-Dec-31 Wed
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
| 616,477
| 0
| 77.4
| 77.4
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| 1.88
| ###
| 417,784
| ###
| 73.7
| 73.7
| 0.0 |
2003-Dec-23 Tue
| 1.89
| ###
| 1.88
| 1.88
| 1,035,050
| 972,947
| ###
| ###
| 0.1 |
2003-Dec-22 Mon
| ###
| ###
| 1.88
| 1.89
| 1,030,629
| ###
| ###
| ###
| ### |
2003-Dec-19 Fri
| 1.89
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2003-Dec-17 Wed
| 1.89
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| 1.88
| 1.88
| 1.85
| 1.86
|
|
| 27.9
| 27.9
| 0.1 |
2003-Dec-15 Mon
| 1.89
| ###
| 1.88
| ###
| 2,278,670
| 2,141,949
| 83.4
| 83.4
| 0.0 |
2003-Dec-12 Fri
| 1.89
| 1.89
| 1.83
| 1.86
|
|
| 19.9
| 19.9
| 0.1 |
2003-Dec-11 Thu
| 1.89
| ###
| 1.87
| 1.87
| 2,969,273
| 2,776,270
| ###
| ###
| ### |
2003-Dec-10 Wed
| 1.86
| 1.89
| 1.85
| 1.89
|
|
| ###
| ###
| ### |
2003-Dec-09 Tue
| 1.86
| 1.86
| 1.83
| 1.85
| 4,780,929
| ###
| ###
| ###
| 0.1 |
2003-Dec-08 Mon
| ###
| ###
| 1.85
| 1.85
|
|
| 9.4
| 9.4
| 0.1 |
2003-Dec-05 Fri
| 1.88
| ###
| 1.88
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2003-Dec-04 Thu
| 1.76
| 1.86
| 1.73
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Dec-03 Wed
| 1.82
| 1.82
| 1.77
| 1.77
| 3,999,745
| 7,179,542
| 13.0
| 13.0
| ### |
2003-Dec-02 Tue
| 1.85
| 1.87
| 1.81
| 1.83
|
|
| 25.0
| 25.0
| ### |
2003-Dec-01 Mon
| 1.89
| 1.89
| 1.85
| 1.86
| 974,971
| ###
| 23.3
| 23.3
| 0.1 |
2003-Nov-28 Fri
| 1.88
| 1.89
| 1.87
| 1.88
| 1,146,958
| 2,156,281
| ###
| ###
| 0.1 |
2003-Nov-27 Thu
| 1.88
| 1.89
| 1.86
| 1.89
|
|
| 70.4
| 70.4
| ### |
2003-Nov-26 Wed
| 1.87
| 1.87
| 1.85
| 1.87
| 3,071,725
| ###
| ###
| ###
| ### |
2003-Nov-25 Tue
| ###
| ###
| 1.85
| 1.87
|
|
| 22.6
| 22.6
| ### |
2003-Nov-24 Mon
| 1.84
| 1.88
| 1.84
| 1.88
|
|
| ###
| ###
| 0.1 |
2003-Nov-21 Fri
| 1.84
| 1.86
| 1.83
| 1.83
| 1,495,481
| ###
| 36.2
| 36.2
| ### |
2003-Nov-20 Thu
| 1.87
| 1.89
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Nov-19 Wed
| 1.8
| 1.84
| 1.77
| 1.83
|
|
| ###
| ###
| ### |
2003-Nov-18 Tue
| ###
| ###
| 1.8
| 1.82
| 7,061,759
| 6,355,583
| 9.9
| 9.9
| ### |
2003-Nov-17 Mon
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| 2
| ###
| 2
| ###
| 621,573
| 621,573
| 72.7
| 72.7
| 0.0 |
2003-Nov-13 Thu
| 2
| 2
| ###
| 2
| 998,076
| 998,076
| 71.7
| 71.7
| 0.1 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
| 2,082,673
| 0
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
| 3,728,770
| 0
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
| 9,486,483
| 0
| 91.6
| 91.6
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| 2.22
| 2.22
| ###
| ###
| 1,929,747
| ###
| 13.7
| 13.7
| 0.0 |
2003-Oct-31 Fri
| ###
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
| 7,228,528
| 0
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| 2.27
| ###
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| 2.25
| 2.28
| 2,298,744
| 2,586,087
| ###
| ###
| 0.2 |
2003-Oct-27 Mon
| 2.42
| 2.42
| ###
| ###
| 781,078
| ###
| 16.9
| 16.9
| 0.0 |
2003-Oct-24 Fri
| 2.4
| 2.43
| ###
| ###
| 663,842
| ###
| 33.1
| 33.1
| 0.0 |
2003-Oct-23 Thu
| 2.42
| 2.42
| ###
| 2.4
| 2,669,981
| 3,230,677
| 33.3
| 33.3
| ### |
2003-Oct-22 Wed
| 2.46
| 2.48
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2003-Oct-21 Tue
| 2.44
| 2.45
| 2.41
| 2.45
|
|
| 71.7
| 71.7
| 0.2 |
2003-Oct-20 Mon
| ###
| 2.45
| ###
| 2.4
|
|
| ###
| ###
| ### |
2003-Oct-17 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
| 1,982,848
| 0
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| ###
| 2.4
| ###
| ###
| 1,449,956
| 1,739,947
| 73.6
| 73.6
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2003-Oct-13 Mon
| 2.26
| ###
| 2.26
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2003-Oct-10 Fri
| 2.25
| 2.29
| 2.24
| 2.25
|
|
| 65.1
| 65.1
| ### |
2003-Oct-09 Thu
| 2.27
| 2.27
| 2.23
| 2.24
| 1,978,226
| ###
| ###
| ###
| ### |
2003-Oct-08 Wed
| 2.2
| ###
| 2.2
| 2.28
| 3,014,159
| 3,315,574
| 88.3
| 88.3
| 0.2 |
2003-Oct-07 Tue
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
| 358,054
| 0
| 69.9
| 69.9
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
| 4,518,378
| 0
| 66.2
| 66.2
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
| 2,148,946
| 0
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
| 561,859
| 0
| 70.9
| 70.9
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
| 973,182
| 0
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
| 2,829,671
| 0
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
| 1,335,655
| 0
| 74.3
| 74.3
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
| 2,009,549
| 0
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
| 3,303,872
| 0
| 82.6
| 82.6
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
| 3,094,650
| 0
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| 2
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2003-Sep-04 Thu
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
| 1,424,172
| 0
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| ###
| 2
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2003-Sep-01 Mon
| ###
| 2
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2003-Aug-28 Thu
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| 2
|
|
| 24.3
| 24.3
| 0.1 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
| 2,676,270
| 0
| 28.8
| 28.8
| 0.0 |
2003-Aug-21 Thu
| 2
| ###
| ###
| 2
|
|
| 71.5
| 71.5
| 0.1 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
| 4,997,372
| 0
| 11.9
| 11.9
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
| 3,084,251
| 0
| 9.2
| 9.2
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
| 2,117,223
| 0
| 73.1
| 73.1
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
| 738,474
| 0
| 29.2
| 29.2
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
| 675,682
| 0
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 1,044,358
| 0
| 17.7
| 17.7
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
| 1,570,354
| 0
| 25.4
| 25.4
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
| 2,191,047
| 0
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
| 645,120
| 0
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
| 1,035,229
| 0
| 80.9
| 80.9
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
| 2,271,527
| 0
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 653,940
| 0
| 25.5
| 25.5
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 3,527,223
| 0
| 12.5
| 12.5
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-21 Mon
| 2
| 2
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
| 1,011,856
| 0
| 23.9
| 23.9
| 0.0 |
2003-Jul-17 Thu
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 1,567,156
| 0
| 68.6
| 68.6
| 0.0 |
2003-Jul-14 Mon
| 1.88
| ###
| 1.88
| ###
| 2,842,928
| 2,672,352
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| 1.89
| 1.89
| 1.88
| 1.88
|
|
| 23.0
| 23.0
| 0.1 |
2003-Jul-10 Thu
| ###
| ###
| 1.89
| 1.89
|
|
| 26.8
| 26.8
| ### |
2003-Jul-09 Wed
| 1.89
| ###
| 1.89
| ###
| 1,143,448
| 1,080,558
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| 1.89
| ###
| 1.87
| 1.89
| 1,320,153
| 1,234,343
| 74.3
| 74.3
| ### |
2003-Jul-07 Mon
| 1.88
| 1.89
| 1.87
| 1.89
|
|
| ###
| ###
| ### |
2003-Jul-04 Fri
| 1.88
| 1.89
| 1.87
| 1.88
| 1,368,048
| ###
| ###
| ###
| 0.1 |
2003-Jul-03 Thu
| 1.89
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2003-Jul-02 Wed
| 1.88
| ###
| 1.87
| 1.87
| 2,212,770
| ###
| ###
| ###
| ### |
2003-Jul-01 Tue
| 1.89
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| 1.88
| ###
| 796,259
| 748,483
| 28.2
| 28.2
| 0.0 |
2003-Jun-27 Fri
| 1.88
| ###
| 1.88
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2003-Jun-25 Wed
| 1.89
| ###
| 1.87
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| 1.86
| 1.88
|
|
| 23.5
| 23.5
| 0.1 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2003-Jun-20 Fri
| 1.88
| ###
| 1.85
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2003-Jun-19 Thu
| 1.88
| 1.89
| 1.86
| 1.87
|
|
| ###
| ###
| ### |
2003-Jun-18 Wed
| 1.85
| 1.88
| 1.83
| 1.86
| 1,583,925
| 2,938,180
| 76.6
| 76.6
| 0.1 |
2003-Jun-17 Tue
| 1.86
| ###
| 1.86
| 1.87
|
|
| ###
| ###
| ### |
2003-Jun-16 Mon
| 1.82
| 1.85
| 1.8
| 1.85
| 1,450,621
| 2,647,383
| 79.1
| 79.1
| 0.1 |
2003-Jun-13 Fri
| 1.79
| 1.82
| 1.78
| 1.82
| 1,680,220
| ###
| 81.5
| 81.5
| ### |
2003-Jun-12 Thu
| 1.8
| 1.81
| 1.78
| 1.79
| 880,423
| 1,580,359
| ###
| ###
| 0.1 |
2003-Jun-11 Wed
| 1.76
| 1.79
| 1.76
| 1.78
| 1,211,784
| ###
| ###
| ###
| 0.1 |
2003-Jun-10 Tue
| 1.76
| 1.78
| 1.75
| 1.75
| 812,456
| 1,433,984
| 30.1
| 30.1
| 0.1 |
2003-Jun-06 Fri
| 1.74
| 1.76
| 1.72
| 1.76
| 945,448
| 1,645,079
| 78.3
| 78.3
| 0.1 |
2003-Jun-05 Thu
| 1.73
| 1.74
| 1.71
| 1.74
| 2,062,759
| 3,558,259
| ###
| ###
| 0.1 |
2003-Jun-04 Wed
| 1.75
| 1.76
| 1.73
| 1.74
| 1,832,581
| 3,197,853
| ###
| ###
| 0.1 |
2003-Jun-03 Tue
| 1.75
| 1.76
| 1.73
| 1.76
| 2,023,374
| 3,530,787
| ###
| ###
| 0.1 |
2003-Jun-02 Mon
| 1.74
| 1.75
| 1.73
| 1.74
| 919,620
| ###
| 74.4
| 74.4
| 0.1 |
2003-May-30 Fri
| 1.72
| 1.73
| 1.71
| 1.73
| 1,362,677
| ###
| 74.2
| 74.2
| ### |
2003-May-29 Thu
| 1.72
| 1.74
| 1.71
| 1.71
| 3,540,358
| ###
| 29.4
| 29.4
| 0.1 |
2003-May-28 Wed
| 1.7
| 1.73
| 1.7
| 1.72
| 4,129,342
| 7,081,821
| ###
| ###
| 0.1 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
| 1,122,787
| 0
| ###
| ###
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2003-May-23 Fri
| 1.7
| 1.71
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2003-May-22 Thu
| 1.7
| 1.71
| ###
| 1.7
|
|
| ###
| ###
| ### |
2003-May-21 Wed
| 1.72
| 1.72
| 1.7
| 1.7
| 790,422
| 1,351,621
| 21.7
| 21.7
| ### |
2003-May-20 Tue
| 1.75
| 1.75
| 1.71
| 1.73
|
|
| ###
| ###
| ### |
2003-May-19 Mon
| 1.71
| 1.76
| 1.71
| 1.76
| 1,205,578
| 2,091,677
| ###
| ###
| 0.1 |
2003-May-16 Fri
| 1.72
| 1.74
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2003-May-15 Thu
| 1.73
| 1.75
| 1.7
| 1.73
| 1,052,924
| ###
| ###
| ###
| ### |
2003-May-14 Wed
| 1.75
| 1.77
| 1.73
| 1.73
| 574,283
| ###
| 21.4
| 21.4
| ### |
2003-May-13 Tue
| 1.77
| 1.78
| 1.74
| 1.75
| 1,836,889
| 3,232,924
| ###
| ###
| 0.1 |
2003-May-12 Mon
| 1.78
| 1.79
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2003-May-09 Fri
| 1.78
| 1.82
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2003-May-08 Thu
| 1.8
| 1.82
| 1.78
| 1.81
| 1,515,329
| ###
| ###
| ###
| ### |
2003-May-07 Wed
| 1.79
| 1.82
| 1.79
| 1.82
|
|
| ###
| ###
| ### |
2003-May-06 Tue
| 1.78
| 1.83
| 1.78
| 1.78
| 2,218,426
| 4,004,258
| ###
| ###
| 0.1 |
2003-May-05 Mon
| 1.74
| 1.77
| 1.74
| 1.77
|
|
| ###
| ###
| ### |
2003-May-02 Fri
| 1.72
| 1.76
| 1.72
| 1.73
| 992,250
| ###
| ###
| ###
| ### |
2003-May-01 Thu
| 1.73
| 1.74
| 1.71
| 1.72
| 949,874
| ###
| 25.4
| 25.4
| 0.1 |
2003-Apr-30 Wed
| 1.76
| 1.76
| 1.71
| 1.71
|
|
| 10.7
| 10.7
| 0.1 |
2003-Apr-29 Tue
| 1.78
| 1.78
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Apr-28 Mon
| 1.78
| 1.78
| 1.75
| 1.75
| 789,852
| 1,394,088
| ###
| ###
| 0.1 |
2003-Apr-24 Thu
| 1.77
| 1.79
| 1.75
| 1.75
|
|
| 22.4
| 22.4
| 0.1 |
2003-Apr-23 Wed
| 1.8
| 1.8
| 1.77
| 1.79
| 895,085
| 1,597,726
| 28.8
| 28.8
| 0.1 |
2003-Apr-22 Tue
| 1.78
| 1.8
| 1.77
| 1.79
| 545,224
| 973,224
| 73.1
| 73.1
| 0.1 |
2003-Apr-17 Thu
| 1.81
| 1.81
| 1.76
| 1.76
| 907,076
| ###
| 10.7
| 10.7
| 0.1 |
2003-Apr-16 Wed
| 1.82
| 1.84
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2003-Apr-15 Tue
| 1.82
| 1.84
| 1.8
| 1.81
| 1,342,080
| 2,442,585
| ###
| ###
| ### |
2003-Apr-14 Mon
| 1.78
| 1.81
| 1.78
| 1.8
|
|
| 83.8
| 83.8
| 0.1 |
2003-Apr-11 Fri
| 1.81
| 1.82
| 1.77
| 1.8
| 645,328
| ###
| 22.5
| 22.5
| 0.1 |
2003-Apr-10 Thu
| 1.75
| 1.82
| 1.72
| 1.82
|
|
| 92.7
| 92.7
| ### |
2003-Apr-09 Wed
| 1.79
| 1.8
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2003-Apr-08 Tue
| 1.8
| 1.81
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2003-Apr-07 Mon
| 1.79
| 1.81
| 1.78
| 1.8
| 1,020,028
| 1,830,950
| ###
| ###
| 0.1 |
2003-Apr-04 Fri
| 1.72
| 1.78
| 1.72
| 1.76
| 2,657,656
| ###
| 83.6
| 83.6
| 0.1 |
2003-Apr-03 Thu
| ###
| 1.73
| ###
| 1.73
|
|
| 91.8
| 91.8
| ### |
2003-Apr-02 Wed
| 1.72
| 1.73
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2003-Apr-01 Tue
| 1.7
| 1.73
| ###
| 1.72
|
|
| 83.0
| 83.0
| 0.1 |
2003-Mar-31 Mon
| ###
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-28 Fri
| 1.59
| ###
| 1.59
| ###
| 2,720,973
| 2,163,173
| ###
| ###
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| 1.59
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
| 914,889
| 0
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| 1.72
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-21 Fri
| ###
| 1.72
| ###
| 1.72
|
|
| 89.9
| 89.9
| 0.1 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| 1.72
| ###
| ###
| 1,068,320
| 918,755
| 85.3
| 85.3
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
| 3,036,826
| 0
| 19.7
| 19.7
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| 1.57
| 1.59
| 1,827,579
| 1,434,649
| 31.5
| 31.5
| ### |
2003-Mar-14 Fri
| 1.56
| ###
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
2003-Mar-13 Thu
| 1.58
| 1.58
| 1.54
| 1.54
| 1,305,850
| 2,037,126
| ###
| ###
| ### |
2003-Mar-12 Wed
| ###
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2003-Mar-10 Mon
| 1.7
| 1.73
| ###
| ###
| 573,980
| ###
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| 1.77
| 1.77
| ###
| 1.7
|
|
| ###
| ###
| ### |
2003-Mar-06 Thu
| 1.76
| 1.77
| 1.75
| 1.77
| 1,489,880
| 2,622,188
| 81.0
| 81.0
| ### |
2003-Mar-05 Wed
| 1.78
| 1.78
| 1.74
| 1.76
| 1,847,421
| ###
| 26.5
| 26.5
| 0.1 |
2003-Mar-04 Tue
| 1.75
| 1.82
| 1.75
| 1.79
| 5,420,724
| ###
| 89.5
| 89.5
| 0.1 |
2003-Mar-03 Mon
| 1.7
| 1.75
| ###
| 1.75
| 1,073,080
| 938,945
| ###
| ###
| 0.1 |
2003-Feb-28 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 79.2
| 79.2
| ### |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
| 1,328,577
| 0
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2003-Feb-24 Mon
| ###
| 1.7
| ###
| 1.7
| 850,680
| 723,078
| ###
| ###
| ### |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
| 1,719,844
| 0
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
| 1,729,553
| 0
| 89.9
| 89.9
| 0.0 |
2003-Feb-19 Wed
| 1.75
| 1.75
| ###
| ###
| 4,378,424
| 3,831,121
| ###
| ###
| 0.0 |
2003-Feb-18 Tue
| 1.78
| 1.8
| 1.71
| 1.73
|
|
| 11.3
| 11.3
| ### |
2003-Feb-17 Mon
| 1.76
| 1.79
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2003-Feb-14 Fri
| 1.8
| 1.82
| 1.74
| 1.75
| 821,122
| ###
| ###
| ###
| 0.1 |
2003-Feb-13 Thu
| 1.83
| 1.86
| 1.82
| 1.83
|
|
| ###
| ###
| ### |
2003-Feb-12 Wed
| 1.82
| 1.85
| 1.82
| 1.84
|
|
| ###
| ###
| ### |
2003-Feb-11 Tue
| 1.84
| 1.85
| 1.82
| 1.85
|
|
| 83.4
| 83.4
| 0.1 |
2003-Feb-10 Mon
| 1.81
| 1.85
| 1.81
| 1.83
| 674,929
| 1,235,120
| 85.1
| 85.1
| ### |
2003-Feb-07 Fri
| 1.78
| 1.85
| 1.77
| 1.83
|
|
| ###
| ###
| ### |
2003-Feb-06 Thu
| 1.77
| 1.79
| 1.74
| 1.77
| 1,107,170
| 1,954,155
| 81.1
| 81.1
| ### |
2003-Feb-05 Wed
| 1.8
| 1.81
| 1.74
| 1.76
| 1,041,779
| 1,849,157
| 18.5
| 18.5
| 0.1 |
2003-Feb-04 Tue
| 1.88
| 1.88
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2003-Feb-03 Mon
| 1.84
| ###
| 1.83
| 1.86
|
|
| ###
| ###
| 0.1 |
2003-Jan-31 Fri
| 1.86
| 1.86
| 1.83
| 1.84
| 777,224
| 1,433,978
| ###
| ###
| ### |
2003-Jan-30 Thu
| 1.88
| 1.89
| 1.85
| 1.88
| 1,627,345
| ###
| 71.2
| 71.2
| 0.1 |
2003-Jan-29 Wed
| 1.89
| ###
| 1.85
| 1.88
| 1,142,578
| 1,056,884
| 32.6
| 32.6
| 0.1 |
2003-Jan-28 Tue
| 1.89
| 1.89
| 1.83
| 1.87
| 1,288,651
| ###
| ###
| ###
| ### |
2003-Jan-24 Fri
| 1.85
| ###
| 1.84
| ###
| 6,592,679
| ###
| ###
| ###
| 0.0 |
2003-Jan-23 Thu
| 1.8
| 1.83
| 1.79
| 1.8
| 4,587,224
| 8,302,875
| ###
| ###
| 0.1 |
2003-Jan-22 Wed
| 1.74
| 1.74
| 1.72
| 1.73
|
|
| 31.8
| 31.8
| ### |
2003-Jan-21 Tue
| 1.75
| 1.78
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Jan-20 Mon
| 1.72
| 1.76
| 1.71
| 1.75
| 1,336,526
| 2,318,872
| 85.9
| 85.9
| 0.1 |
2003-Jan-17 Fri
| 1.75
| 1.75
| 1.72
| 1.72
|
|
| 16.1
| 16.1
| 0.1 |
2003-Jan-16 Thu
| 1.77
| 1.77
| 1.73
| 1.73
| 1,301,987
| 2,278,477
| ###
| ###
| ### |
2003-Jan-15 Wed
| 1.76
| 1.79
| 1.75
| 1.77
| 1,794,673
| 3,176,571
| 75.3
| 75.3
| ### |
2003-Jan-14 Tue
| 1.76
| 1.79
| 1.74
| 1.78
|
|
| 79.2
| 79.2
| 0.1 |
2003-Jan-13 Mon
| 1.75
| 1.77
| 1.75
| 1.75
| 224,049
| 394,326
| ###
| ###
| 0.1 |
2003-Jan-10 Fri
| 1.76
| 1.76
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Jan-09 Thu
| 1.74
| 1.77
| 1.72
| 1.73
| 1,617,271
| ###
| 22.6
| 22.6
| ### |
2003-Jan-08 Wed
| 1.82
| 1.84
| 1.73
| 1.77
|
|
| 10.2
| 10.2
| ### |
2003-Jan-07 Tue
| 1.83
| 1.86
| 1.83
| 1.83
| 2,054,589
| ###
| ###
| ###
| ### |
2003-Jan-06 Mon
| 1.84
| 1.87
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2003-Jan-03 Fri
| 1.8
| 1.83
| 1.8
| 1.82
| 886,956
| 1,609,825
| 77.0
| 77.0
| ### |
2003-Jan-02 Thu
| 1.79
| 1.82
| 1.77
| 1.8
|
|
| 74.2
| 74.2
| 0.1 |
2002-Dec-31 Tue
| 1.78
| 1.81
| 1.76
| 1.8
|
|
| 77.0
| 77.0
| 0.1 |
2002-Dec-30 Mon
| 1.77
| 1.78
| 1.75
| 1.77
|
|
| 72.1
| 72.1
| ### |
2002-Dec-27 Fri
| 1.74
| 1.77
| 1.73
| 1.77
|
|
| ###
| ###
| ### |
2002-Dec-24 Tue
| 1.75
| 1.76
| 1.74
| 1.74
| 661,252
| ###
| 19.7
| 19.7
| 0.1 |
2002-Dec-23 Mon
| 1.74
| 1.75
| 1.74
| 1.74
|
|
| 71.0
| 71.0
| 0.1 |
2002-Dec-20 Fri
| 1.74
| 1.74
| 1.72
| 1.74
| 423,746
| 733,080
| 67.1
| 67.1
| 0.1 |
2002-Dec-19 Thu
| 1.73
| 1.74
| 1.72
| 1.73
| 1,984,682
| ###
| 67.3
| 67.3
| ### |
2002-Dec-18 Wed
| 1.73
| 1.76
| 1.72
| 1.72
| 1,733,182
| ###
| 28.1
| 28.1
| 0.1 |
2002-Dec-17 Tue
| 1.75
| 1.76
| 1.73
| 1.75
| 1,688,423
| ###
| ###
| ###
| 0.1 |
2002-Dec-16 Mon
| 1.72
| 1.75
| 1.72
| 1.73
|
|
| ###
| ###
| ### |
2002-Dec-13 Fri
| 1.72
| 1.76
| 1.72
| 1.75
| 1,524,320
| ###
| ###
| ###
| 0.1 |
2002-Dec-12 Thu
| 1.73
| 1.73
| ###
| 1.72
|
|
| 26.3
| 26.3
| 0.1 |
2002-Dec-11 Wed
| 1.73
| 1.74
| 1.72
| 1.73
|
|
| 81.4
| 81.4
| ### |
2002-Dec-10 Tue
| 1.71
| 1.73
| 1.7
| 1.73
| 2,991,420
| 5,130,285
| ###
| ###
| ### |
2002-Dec-09 Mon
| ###
| 1.74
| ###
| 1.72
| 2,366,743
| ###
| 89.1
| 89.1
| 0.1 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2002-Dec-05 Thu
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
| 1,843,054
| 0
| ###
| ###
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
| 742,358
| 0
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| 1.59
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2002-Nov-28 Thu
| 1.59
| ###
| 1.56
| ###
| 286,728
| 223,647
| 74.0
| 74.0
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| 1.57
| ###
| 1,077,458
| ###
| 27.0
| 27.0
| 0.0 |
2002-Nov-26 Tue
| 1.57
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-25 Mon
| 1.59
| 1.59
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2002-Nov-22 Fri
| 1.58
| ###
| 1.58
| 1.59
|
|
| 74.3
| 74.3
| ### |
2002-Nov-21 Thu
| 1.54
| 1.58
| 1.54
| 1.57
|
|
| 85.0
| 85.0
| 0.1 |
2002-Nov-20 Wed
| 1.53
| 1.53
| 1.49
| 1.53
| 2,276,173
| 3,437,021
| ###
| ###
| ### |
2002-Nov-19 Tue
| 1.48
| 1.53
| 1.48
| 1.52
|
|
| ###
| ###
| 0.1 |
2002-Nov-18 Mon
| 1.5
| 1.52
| 1.46
| 1.49
|
|
| ###
| ###
| ### |
2002-Nov-15 Fri
| 1.51
| 1.52
| 1.49
| 1.5
| 1,090,286
| 1,640,880
| ###
| ###
| 0.1 |
2002-Nov-14 Thu
| 1.52
| 1.52
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2002-Nov-13 Wed
| 1.53
| 1.53
| 1.51
| 1.52
| 594,127
| 903,073
| ###
| ###
| 0.1 |
2002-Nov-12 Tue
| 1.56
| 1.56
| 1.56
| 1.56
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| 1.56
| 1.57
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2002-Nov-08 Fri
| 1.56
| 1.57
| 1.55
| 1.56
| 1,752,289
| 2,733,570
| ###
| ###
| ### |
2002-Nov-07 Thu
| 1.56
| 1.57
| 1.55
| 1.56
| 1,052,284
| ###
| 77.3
| 77.3
| ### |
2002-Nov-06 Wed
| 1.56
| 1.56
| 1.54
| 1.56
| 946,257
| ###
| ###
| ###
| ### |
2002-Nov-05 Tue
| 1.54
| 1.56
| 1.54
| 1.55
| 9,341,275
| 14,478,976
| 78.0
| 78.0
| ### |
2002-Nov-04 Mon
| 1.57
| 1.57
| 1.53
| 1.55
|
|
| 17.9
| 17.9
| ### |
2002-Nov-01 Fri
| 1.57
| 1.58
| 1.56
| 1.57
|
|
| 74.6
| 74.6
| 0.1 |
2002-Oct-31 Thu
| 1.55
| 1.58
| 1.55
| 1.56
| 3,718,972
| ###
| ###
| ###
| ### |
2002-Oct-30 Wed
| 1.56
| 1.56
| 1.53
| 1.55
|
|
| 27.0
| 27.0
| ### |
2002-Oct-29 Tue
| ###
| ###
| 1.55
| 1.57
| 2,957,286
| ###
| 17.1
| 17.1
| 0.1 |
2002-Oct-28 Mon
| ###
| ###
| 1.59
| ###
| 2,449,446
| ###
| 73.4
| 73.4
| 0.0 |
2002-Oct-25 Fri
| 1.56
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| 1.56
| 1.57
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2002-Oct-23 Wed
| 1.55
| 1.57
| 1.53
| 1.55
| 988,155
| 1,531,640
| ###
| ###
| ### |
2002-Oct-22 Tue
| 1.57
| 1.58
| 1.55
| 1.57
|
|
| 73.3
| 73.3
| 0.1 |
2002-Oct-21 Mon
| 1.58
| 1.59
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2002-Oct-18 Fri
| 1.59
| 1.59
| 1.57
| 1.58
| 1,509,657
| 2,385,258
| 31.1
| 31.1
| 0.1 |
2002-Oct-17 Thu
| 1.55
| 1.59
| 1.54
| 1.58
|
|
| 88.9
| 88.9
| 0.1 |
2002-Oct-16 Wed
| 1.54
| 1.54
| 1.51
| 1.53
| 3,592,043
| ###
| ###
| ###
| ### |
2002-Oct-15 Tue
| 1.5
| 1.54
| 1.5
| 1.53
| 963,249
| ###
| 86.0
| 86.0
| ### |
2002-Oct-14 Mon
| 1.5
| 1.51
| 1.48
| 1.5
| 896,271
| 1,339,925
| 74.4
| 74.4
| 0.1 |
2002-Oct-11 Fri
| 1.55
| 1.55
| 1.5
| 1.51
| 590,826
| ###
| ###
| ###
| 0.1 |
2002-Oct-10 Thu
| 1.53
| 1.57
| 1.53
| 1.55
| 3,033,048
| 4,701,224
| 80.6
| 80.6
| ### |
2002-Oct-09 Wed
| 1.56
| 1.56
| 1.53
| 1.56
| 535,783
| 827,784
| ###
| ###
| ### |
2002-Oct-08 Tue
| 1.51
| 1.55
| 1.51
| 1.55
|
|
| ###
| ###
| ### |
2002-Oct-07 Mon
| 1.53
| 1.54
| 1.51
| 1.52
| 492,922
| ###
| ###
| ###
| 0.1 |
2002-Oct-04 Fri
| 1.54
| 1.54
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2002-Oct-03 Thu
| 1.55
| 1.55
| 1.53
| 1.54
| 2,352,488
| ###
| ###
| ###
| ### |
2002-Oct-02 Wed
| 1.59
| ###
| 1.55
| 1.56
|
|
| 19.9
| 19.9
| ### |
2002-Oct-01 Tue
| 1.55
| 1.59
| 1.55
| 1.57
|
|
| 81.1
| 81.1
| 0.1 |
2002-Sep-30 Mon
| 1.53
| ###
| 1.53
| ###
| 1,594,884
| 1,220,086
| ###
| ###
| 0.0 |
2002-Sep-27 Fri
| 1.56
| ###
| 1.56
| 1.58
| 890,625
| 694,687
| ###
| ###
| 0.1 |
2002-Sep-26 Thu
| 1.5
| 1.56
| 1.5
| 1.55
| 1,046,745
| ###
| ###
| ###
| ### |
2002-Sep-25 Wed
| 1.45
| 1.48
| 1.44
| 1.47
|
|
| ###
| ###
| ### |
2002-Sep-24 Tue
| 1.5
| 1.51
| 1.48
| 1.48
| 939,724
| 1,404,887
| ###
| ###
| 0.1 |
2002-Sep-23 Mon
| 1.52
| 1.55
| 1.5
| 1.53
| 3,115,542
| ###
| ###
| ###
| ### |
2002-Sep-20 Fri
| 1.55
| 1.55
| 1.51
| 1.52
|
|
| ###
| ###
| 0.1 |
2002-Sep-19 Thu
| 1.59
| ###
| 1.55
| 1.58
|
|
| 33.9
| 33.9
| 0.1 |
2002-Sep-18 Wed
| ###
| ###
| 1.58
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| 1.59
| 1.59
| 834,059
| 663,076
| ###
| ###
| ### |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
| 1,435,143
| 0
| ###
| ###
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
| 1,705,021
| 0
| ###
| ###
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
| 3,320,046
| 0
| ###
| ###
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
| 1,231,241
| 0
| 87.6
| 87.6
| 0.0 |
2002-Sep-06 Fri
| ###
| 1.72
| ###
| ###
| 923,385
| ###
| 84.5
| 84.5
| 0.0 |
2002-Sep-05 Thu
| ###
| ###
| ###
| ###
| 731,646
| 0
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| ###
| 1.7
| ###
| ###
| 1,319,123
| 1,121,254
| ###
| ###
| 0.0 |
2002-Sep-03 Tue
| ###
| 1.74
| ###
| 1.73
| 1,620,686
| ###
| ###
| ###
| ### |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
| 1,216,471
| 0
| 78.0
| 78.0
| 0.0 |
2002-Aug-29 Thu
| ###
| 1.7
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2002-Aug-28 Wed
| 1.74
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-27 Tue
| ###
| 1.76
| ###
| 1.76
|
|
| ###
| ###
| 0.1 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
| 1,858,548
| 0
| 85.7
| 85.7
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| 1.57
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-20 Tue
| ###
| 1.7
| ###
| 1.7
| 4,256,987
| ###
| ###
| ###
| ### |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2002-Aug-16 Fri
| ###
| 1.7
| ###
| ###
| 5,013,288
| ###
| 92.7
| 92.7
| 0.0 |
2002-Aug-15 Thu
| 1.59
| ###
| 1.59
| ###
| 2,565,256
| 2,039,378
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| 1.56
| 1.59
| 1.54
| 1.58
| 1,429,257
| 2,236,787
| 82.3
| 82.3
| 0.1 |
2002-Aug-13 Tue
| 1.55
| 1.59
| 1.55
| 1.56
| 1,412,874
| ###
| 75.2
| 75.2
| ### |
2002-Aug-12 Mon
| 1.52
| 1.56
| 1.51
| 1.54
|
|
| 82.8
| 82.8
| ### |
2002-Aug-09 Fri
| 1.55
| 1.56
| 1.5
| 1.51
|
|
| ###
| ###
| 0.1 |
2002-Aug-08 Thu
| 1.55
| 1.57
| 1.54
| 1.54
|
|
| 23.0
| 23.0
| ### |
2002-Aug-07 Wed
| 1.52
| 1.55
| 1.5
| 1.54
|
|
| ###
| ###
| ### |
2002-Aug-06 Tue
| 1.46
| 1.5
| 1.46
| 1.49
| 2,266,371
| 3,354,229
| ###
| ###
| ### |
2002-Aug-05 Mon
| 1.5
| 1.52
| 1.47
| 1.52
| 697,579
| 1,042,880
| ###
| ###
| 0.1 |
2002-Aug-02 Fri
| 1.53
| 1.54
| 1.48
| 1.52
| 1,367,328
| ###
| ###
| ###
| 0.1 |
2002-Aug-01 Thu
| 1.46
| 1.54
| 1.46
| 1.52
|
|
| ###
| ###
| 0.1 |
2002-Jul-31 Wed
| 1.45
| 1.48
| 1.45
| 1.47
| 830,778
| 1,217,089
| ###
| ###
| ### |
2002-Jul-30 Tue
| 1.47
| 1.48
| 1.43
| 1.47
| 1,239,271
| ###
| 71.7
| 71.7
| ### |
2002-Jul-29 Mon
| 1.44
| 1.47
| 1.4
| 1.4
| 1,238,049
| ###
| ###
| ###
| ### |
2002-Jul-26 Fri
| 1.45
| 1.47
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2002-Jul-25 Thu
| 1.48
| 1.49
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-Jul-24 Wed
| 1.45
| 1.48
| 1.45
| 1.48
| 1,382,043
| ###
| 92.1
| 92.1
| 0.1 |
2002-Jul-23 Tue
| ###
| 1.45
| ###
| 1.45
|
|
| ###
| ###
| ### |
2002-Jul-22 Mon
| 1.4
| 1.42
| ###
| 1.4
| 2,157,576
| 1,531,878
| 66.0
| 66.0
| ### |
2002-Jul-19 Fri
| 1.4
| 1.5
| 1.4
| 1.44
|
|
| ###
| ###
| 0.1 |
2002-Jul-18 Thu
| 1.44
| 1.45
| 1.42
| 1.43
|
|
| 24.6
| 24.6
| 0.1 |
2002-Jul-17 Wed
| 1.45
| 1.49
| 1.45
| 1.46
| 3,538,480
| ###
| 89.4
| 89.4
| 0.1 |
2002-Jul-16 Tue
| 1.47
| 1.49
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2002-Jul-15 Mon
| 1.5
| 1.51
| 1.47
| 1.49
| 2,731,786
| ###
| 27.2
| 27.2
| ### |
2002-Jul-12 Fri
| 1.5
| 1.51
| 1.48
| 1.5
| 2,555,071
| ###
| 73.0
| 73.0
| 0.1 |
2002-Jul-11 Thu
| 1.48
| 1.48
| 1.46
| 1.47
| 1,095,350
| ###
| ###
| ###
| ### |
2002-Jul-10 Wed
| 1.51
| 1.53
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Jul-09 Tue
| 1.51
| 1.52
| 1.48
| 1.52
|
|
| 73.5
| 73.5
| 0.1 |
2002-Jul-08 Mon
| 1.4
| 1.57
| 1.4
| 1.52
|
|
| 97.5
| 97.5
| 0.1 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-04 Thu
| ###
| 1.4
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| ###
| ###
| 745,248
| 0
| ###
| ###
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| 1.29
| ###
| 1,239,455
| 799,448
| 85.4
| 85.4
| 0.0 |
2002-Jul-01 Mon
| ###
| ###
| ###
| ###
| 795,828
| 0
| 81.7
| 81.7
| 0.0 |
2002-Jun-28 Fri
| ###
| ###
| 1.29
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2002-Jun-27 Thu
| 1.28
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-26 Wed
| 1.29
| ###
| 1.22
| 1.27
| 1,331,675
| 812,321
| 34.5
| 34.5
| ### |
2002-Jun-25 Tue
| ###
| ###
| 1.28
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Jun-24 Mon
| ###
| ###
| 1.26
| 1.29
| 1,373,245
| 865,144
| 35.7
| 35.7
| 0.1 |
2002-Jun-21 Fri
| ###
| ###
| ###
| ###
| 1,560,648
| 0
| ###
| ###
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
| 1,937,520
| 0
| 78.0
| 78.0
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2002-Jun-18 Tue
| ###
| ###
| ###
| ###
| 1,573,128
| 0
| 25.6
| 25.6
| 0.0 |
2002-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-14 Fri
| ###
| 1.43
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2002-Jun-13 Thu
| ###
| ###
| ###
| ###
| 2,213,125
| 0
| ###
| ###
| 0.0 |
2002-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| 1.28
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-07 Fri
| 1.28
| 1.29
| 1.26
| 1.29
|
|
| ###
| ###
| 0.1 |
2002-Jun-06 Thu
| 1.27
| 1.29
| 1.27
| 1.29
| 1,521,145
| ###
| ###
| ###
| 0.1 |
2002-Jun-05 Wed
| 1.25
| 1.28
| 1.25
| 1.28
| 619,078
| ###
| ###
| ###
| ### |
2002-Jun-04 Tue
| 1.23
| 1.28
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
2002-Jun-03 Mon
| 1.23
| 1.28
| 1.23
| 1.28
|
|
| ###
| ###
| ### |
2002-May-31 Fri
| 1.23
| 1.28
| 1.22
| 1.28
| 1,743,857
| 2,179,821
| 91.7
| 91.7
| ### |
2002-May-30 Thu
| 1.24
| 1.25
| 1.23
| 1.25
|
|
| 75.9
| 75.9
| ### |
2002-May-29 Wed
| 1.22
| 1.24
| 1.22
| 1.24
|
|
| 80.1
| 80.1
| 0.1 |
2002-May-28 Tue
| 1.24
| 1.24
| 1.23
| 1.23
|
|
| 28.3
| 28.3
| 0.1 |
2002-May-27 Mon
| 1.23
| 1.25
| 1.22
| 1.24
| 1,472,772
| 1,818,873
| 76.8
| 76.8
| 0.1 |
2002-May-24 Fri
| ###
| 1.25
| ###
| 1.25
|
|
| ###
| ###
| ### |
2002-May-23 Thu
| 1.22
| 1.22
| ###
| 1.2
| 1,793,628
| ###
| 19.6
| 19.6
| 0.1 |
2002-May-22 Wed
| 1.22
| 1.24
| 1.21
| 1.22
| 854,927
| 1,047,285
| ###
| ###
| 0.1 |
2002-May-21 Tue
| 1.23
| 1.25
| 1.23
| 1.24
| 2,387,072
| ###
| ###
| ###
| 0.1 |
2002-May-20 Mon
| 1.26
| 1.27
| 1.24
| 1.26
| 1,850,144
| ###
| ###
| ###
| ### |
2002-May-17 Fri
| 1.29
| 1.29
| 1.25
| 1.28
| 696,621
| ###
| 21.8
| 21.8
| ### |
2002-May-16 Thu
| 1.2
| 1.28
| 1.2
| 1.28
|
|
| 96.3
| 96.3
| ### |
2002-May-15 Wed
| 1.21
| 1.22
| ###
| 1.21
| 1,044,956
| 637,423
| 70.0
| 70.0
| ### |
2002-May-14 Tue
| 1.22
| 1.24
| 1.2
| 1.2
| 1,475,284
| 1,799,846
| ###
| ###
| 0.1 |
2002-May-13 Mon
| 1.26
| 1.27
| 1.23
| 1.23
|
|
| 17.5
| 17.5
| 0.1 |
2002-May-10 Fri
| 1.27
| 1.29
| 1.22
| 1.28
| 1,775,585
| 2,228,359
| 78.3
| 78.3
| ### |
2002-May-09 Thu
| ###
| ###
| 1.27
| 1.27
|
|
| 13.0
| 13.0
| ### |
2002-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-06 Mon
| ###
| ###
| ###
| ###
| 728,770
| 0
| 84.2
| 84.2
| 0.0 |
2002-May-03 Fri
| ###
| ###
| ###
| ###
| 361,981
| 0
| ###
| ###
| 0.0 |
2002-May-02 Thu
| ###
| ###
| ###
| ###
| 577,450
| 0
| 79.3
| 79.3
| 0.0 |
2002-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2002-Apr-29 Mon
| ###
| ###
| ###
| ###
| 700,585
| 0
| 80.7
| 80.7
| 0.0 |
2002-Apr-26 Fri
| ###
| ###
| 1.29
| ###
| 738,848
| 476,556
| 93.6
| 93.6
| 0.0 |
2002-Apr-24 Wed
| ###
| ###
| ###
| ###
| 745,671
| 0
| 87.2
| 87.2
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| 1.29
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2002-Apr-22 Mon
| 1.27
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-19 Fri
| 1.29
| 1.29
| 1.22
| 1.28
| 1,075,475
| 1,349,721
| 26.0
| 26.0
| ### |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2002-Apr-17 Wed
| ###
| ###
| ###
| ###
| 908,323
| 0
| 18.2
| 18.2
| 0.0 |
2002-Apr-16 Tue
| ###
| ###
| ###
| ###
| 561,579
| 0
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| 1.4
| 1.4
| ###
| ###
| 1,474,152
| ###
| 20.8
| 20.8
| 0.0 |
2002-Apr-12 Fri
| 1.4
| 1.42
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2002-Apr-11 Thu
| ###
| 1.41
| ###
| 1.4
| 1,663,072
| ###
| 79.6
| 79.6
| ### |
2002-Apr-10 Wed
| ###
| 1.42
| ###
| ###
| 1,221,553
| ###
| 76.3
| 76.3
| 0.0 |
2002-Apr-09 Tue
| 1.45
| 1.45
| ###
| ###
| 1,511,645
| 1,095,942
| ###
| ###
| 0.0 |
2002-Apr-08 Mon
| 1.43
| 1.46
| 1.42
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-Apr-05 Fri
| 1.4
| 1.44
| 1.4
| 1.43
|
|
| 84.4
| 84.4
| 0.1 |
2002-Apr-04 Thu
| ###
| 1.41
| ###
| 1.41
|
|
| 84.9
| 84.9
| ### |
2002-Apr-03 Wed
| ###
| 1.41
| ###
| 1.4
| 407,624
| 287,374
| 87.8
| 87.8
| ### |
2002-Apr-02 Tue
| 1.42
| 1.43
| ###
| 1.4
| 819,580
| ###
| ###
| ###
| ### |
2002-Mar-28 Thu
| 1.46
| 1.46
| ###
| 1.44
|
|
| ###
| ###
| 0.1 |
2002-Mar-27 Wed
| 1.47
| 1.5
| 1.46
| 1.47
| 1,063,783
| ###
| 70.2
| 70.2
| ### |
2002-Mar-26 Tue
| 1.49
| 1.49
| 1.46
| 1.47
|
|
| 27.5
| 27.5
| ### |
2002-Mar-25 Mon
| 1.49
| 1.5
| 1.48
| 1.5
| 894,741
| ###
| 77.8
| 77.8
| 0.1 |
2002-Mar-22 Fri
| 1.47
| 1.5
| 1.47
| 1.49
| 726,986
| 1,079,574
| 79.0
| 79.0
| ### |
2002-Mar-21 Thu
| 1.43
| 1.48
| 1.42
| 1.47
| 2,823,645
| 4,094,285
| ###
| ###
| ### |
2002-Mar-20 Wed
| 1.47
| 1.48
| 1.44
| 1.44
|
|
| 17.4
| 17.4
| 0.1 |
2002-Mar-19 Tue
| 1.47
| 1.48
| 1.45
| 1.47
| 357,575
| 523,847
| 71.9
| 71.9
| ### |
2002-Mar-18 Mon
| 1.48
| 1.48
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2002-Mar-15 Fri
| 1.44
| 1.48
| 1.44
| 1.48
|
|
| ###
| ###
| 0.1 |
2002-Mar-14 Thu
| 1.44
| 1.457
| 1.42
| 1.457
|
|
| 80.0
| 80.0
| 0.1 |
2002-Mar-13 Wed
| 1.45
| 1.46
| 1.44
| 1.45
| 1,286,370
| ###
| ###
| ###
| ### |
2002-Mar-12 Tue
| 1.45
| 1.46
| 1.43
| 1.45
| 548,976
| 793,270
| ###
| ###
| ### |
2002-Mar-11 Mon
| 1.48
| 1.48
| 1.43
| 1.44
| 705,946
| 1,027,151
| ###
| ###
| 0.1 |
2002-Mar-08 Fri
| ###
| 1.47
| ###
| 1.47
|
|
| 95.4
| 95.4
| ### |
2002-Mar-07 Thu
| 1.44
| 1.44
| ###
| ###
| 7,022,540
| 5,056,228
| 8.8
| 8.8
| 0.0 |
2002-Mar-06 Wed
| 1.42
| 1.44
| 1.4
| 1.44
| 1,375,179
| 1,952,754
| ###
| ###
| 0.1 |
2002-Mar-05 Tue
| 1.42
| 1.46
| 1.42
| 1.46
| 1,159,846
| 1,670,178
| 89.9
| 89.9
| 0.1 |
2002-Mar-04 Mon
| 1.43
| 1.44
| 1.4
| 1.43
| 723,744
| ###
| ###
| ###
| 0.1 |
2002-Mar-01 Fri
| 1.44
| 1.45
| 1.41
| 1.44
|
|
| 67.2
| 67.2
| 0.1 |
2002-Feb-28 Thu
| 1.45
| ###
| 1.42
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-27 Wed
| 1.47
| 1.47
| 1.45
| 1.46
| 1,134,329
| 1,656,120
| ###
| ###
| 0.1 |
2002-Feb-26 Tue
| 1.48
| 1.49
| 1.47
| 1.48
| 1,300,758
| 1,925,121
| ###
| ###
| 0.1 |
2002-Feb-25 Mon
| 1.48
| 1.49
| 1.47
| 1.49
|
|
| 78.0
| 78.0
| ### |
2002-Feb-22 Fri
| 1.46
| 1.49
| 1.45
| 1.49
| 1,371,670
| 2,016,354
| ###
| ###
| ### |
2002-Feb-21 Thu
| 1.51
| 1.52
| 1.46
| 1.46
| 1,661,551
| ###
| 10.8
| 10.8
| 0.1 |
2002-Feb-20 Wed
| 1.48
| 1.53
| 1.47
| 1.5
|
|
| 82.3
| 82.3
| 0.1 |
2002-Feb-19 Tue
| 1.48
| 1.52
| 1.46
| 1.5
| 1,842,555
| ###
| 82.4
| 82.4
| 0.1 |
2002-Feb-18 Mon
| 1.42
| 1.49
| 1.42
| 1.47
|
|
| ###
| ###
| ### |
2002-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2002-Feb-14 Thu
| ###
| ###
| ###
| ###
| 1,239,424
| 0
| ###
| ###
| 0.0 |
2002-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-12 Tue
| ###
| 1.4
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2002-Feb-11 Mon
| ###
| ###
| ###
| ###
| 5,754,450
| 0
| ###
| ###
| 0.0 |
2002-Feb-08 Fri
| ###
| ###
| ###
| ###
| 1,180,755
| 0
| 75.0
| 75.0
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| ###
| ###
| 1,452,246
| 0
| 70.2
| 70.2
| 0.0 |
2002-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-01 Fri
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| 1.22
| ###
| 1.22
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-30 Wed
| 1.22
| 1.23
| ###
| 1.21
|
|
| 30.3
| 30.3
| ### |
2002-Jan-29 Tue
| 1.21
| 1.24
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| 1.2
| 1.2
| ###
| ###
| 1,145,854
| ###
| 25.0
| 25.0
| 0.0 |
2002-Jan-24 Thu
| 1.2
| 1.21
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2002-Jan-23 Wed
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2002-Jan-22 Tue
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-21 Mon
| ###
| ###
| ###
| ###
| 984,875
| 0
| 83.6
| 83.6
| 0.0 |
2002-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-17 Thu
| ###
| ###
| ###
| ###
| 1,238,279
| 0
| 77.4
| 77.4
| 0.0 |
2002-Jan-16 Wed
| ###
| ###
| ###
| ###
| 508,022
| 0
| 88.6
| 88.6
| 0.0 |
2002-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-14 Mon
| ###
| ###
| ###
| ###
| 544,440
| 0
| 77.7
| 77.7
| 0.0 |
2002-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2002-Jan-10 Thu
| ###
| ###
| ###
| ###
| 294,488
| 0
| 67.2
| 67.2
| 0.0 |
2002-Jan-09 Wed
| ###
| ###
| ###
| ###
| 604,486
| 0
| ###
| ###
| 0.0 |
2002-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2002-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2002-Jan-03 Thu
| ###
| ###
| ###
| ###
| 2,677,049
| 0
| ###
| ###
| 0.0 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
| 284,681
| 0
| 81.7
| 81.7
| 0.0 |
2001-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2001-Dec-24 Mon
| ###
| ###
| ###
| ###
| 170,359
| 0
| 83.9
| 83.9
| 0.0 |
2001-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2001-Dec-20 Thu
| 1.073
| 1.073
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2001-Dec-19 Wed
| ###
| ###
| ###
| ###
| 3,005,583
| 0
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| ###
| ###
| ###
| ###
| 762,244
| 0
| ###
| ###
| 0.0 |
2001-Dec-17 Mon
| ###
| ###
| ###
| ###
| 1,846,282
| 0
| 75.0
| 75.0
| 0.0 |
2001-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2001-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-11 Tue
| ###
| ###
| ###
| ###
| 4,355,056
| 0
| ###
| ###
| 0.0 |
2001-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2001-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2001-Dec-05 Wed
| ###
| ###
| ###
| 1.055
|
|
| 88.0
| 88.0
| 0.1 |
2001-Dec-04 Tue
| ###
| ###
| ###
| ###
| 592,827
| 0
| 79.8
| 79.8
| 0.0 |
2001-Dec-03 Mon
| ###
| ###
| ###
| ###
| 688,775
| 0
| ###
| ###
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| ###
| ###
| 1,099,984
| 0
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
| 1,161,541
| 0
| 85.5
| 85.5
| 0.0 |
2001-Nov-28 Wed
| ###
| ###
| ###
| ###
| 1,447,989
| 0
| ###
| ###
| 0.0 |
2001-Nov-27 Tue
| ###
| ###
| ###
| ###
| 1,434,075
| 0
| ###
| ###
| 0.0 |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| ###
| ###
| 1,283,570
| 0
| ###
| ###
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| ###
| ###
| 2,038,488
| 0
| ###
| ###
| 0.0 |
2001-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| ###
| ###
| 905,482
| 0
| 26.6
| 26.6
| 0.0 |
2001-Nov-19 Mon
| ###
| ###
| ###
| ###
| 327,449
| 0
| ###
| ###
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| ###
| ###
| ###
| ###
| 648,980
| 0
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2001-Nov-12 Mon
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-09 Fri
| ###
| 1
| ###
| 1
| 483,081
| 241,540
| ###
| ###
| ### |
2001-Nov-08 Thu
| ###
| 1
| ###
| ###
| 261,024
| ###
| ###
| ###
| 0.0 |
2001-Nov-07 Wed
| ###
| 1
| ###
| ###
| 477,489
| 238,744
| 74.3
| 74.3
| 0.0 |
2001-Nov-06 Tue
| 1
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2001-Nov-05 Mon
| 1
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2001-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2001-Nov-01 Thu
| 1
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2001-Oct-31 Wed
| 1
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2001-Oct-29 Mon
| ###
| ###
| ###
| ###
| 838,458
| 0
| ###
| ###
| 0.0 |
2001-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2001-Oct-25 Thu
| ###
| ###
| ###
| ###
| 1,470,446
| 0
| 89.8
| 89.8
| 0.0 |
2001-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| ###
| ###
| ###
| ###
| 1,291,386
| 0
| ###
| ###
| 0.0 |
2001-Oct-22 Mon
| ###
| ###
| ###
| ###
| 661,759
| 0
| ###
| ###
| 0.0 |
2001-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2001-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2001-Oct-17 Wed
| ###
| 0.972
| ###
| 0.972
|
|
| 81.5
| 81.5
| ### |
2001-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| ###
| ###
| 865,079
| 0
| ###
| ###
| 0.0 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
| 1,131,750
| 0
| 83.1
| 83.1
| 0.0 |
2001-Oct-08 Mon
| ###
| ###
| ###
| ###
| 1,004,847
| 0
| 76.9
| 76.9
| 0.0 |
2001-Oct-05 Fri
| ###
| ###
| ###
| 0.925
|
|
| ###
| ###
| ### |
2001-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-03 Wed
| ###
| ###
| ###
| ###
| 255,846
| 0
| ###
| ###
| 0.0 |
2001-Oct-02 Tue
| ###
| 0.942
| ###
| 0.942
|
|
| ###
| ###
| 0.1 |
2001-Oct-01 Mon
| ###
| ###
| ###
| ###
| 80,774
| 0
| ###
| ###
| 0.0 |
2001-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-27 Thu
| ###
| ###
| 0.89
| ###
| 512,745
| 228,171
| 75.5
| 75.5
| 0.0 |
2001-Sep-26 Wed
| 0.89
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2001-Sep-24 Mon
| 0.86
| 0.89
| 0.86
| 0.88
|
|
| 85.1
| 85.1
| 0.1 |
2001-Sep-21 Fri
| ###
| ###
| 0.86
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2001-Sep-20 Thu
| ###
| ###
| ###
| ###
| 950,782
| 0
| ###
| ###
| 0.0 |
2001-Sep-19 Wed
| ###
| ###
| 0.89
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2001-Sep-18 Tue
| ###
| ###
| 0.89
| ###
| 815,873
| ###
| 9.8
| 9.8
| 0.0 |
2001-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| 49.4
| 49.4
| 0.0 |
2001-Sep-14 Fri
| ###
| 1
| ###
| ###
| 1,148,222
| ###
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| 1
| 1
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2001-Sep-12 Wed
| 0.957
| 1
| ###
| ###
| 819,621
| ###
| 81.6
| 81.6
| 0.0 |
2001-Sep-11 Tue
| 1
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| ###
| 1
| 407,089
| 0
| 30.5
| 30.5
| ### |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
| 202,821
| 0
| 85.0
| 85.0
| 0.0 |
2001-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
| 347,552
| 0
| 28.5
| 28.5
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| 1
| 1.026
|
|
| ###
| ###
| ### |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
| 548,857
| 0
| 73.4
| 73.4
| 0.0 |
2001-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
| 1,076,084
| 0
| ###
| ###
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
| 449,583
| 0
| ###
| ###
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
| 492,827
| 0
| 22.1
| 22.1
| 0.0 |
2001-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-15 Wed
| ###
| 1
| ###
| 1
| 682,721
| ###
| ###
| ###
| ### |
2001-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| ###
| ###
| 539,424
| 0
| 25.4
| 25.4
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
| 1,275,754
| 0
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| ###
| ###
| 900,556
| 0
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-31 Tue
| ###
| ###
| ###
| ###
| 783,059
| 0
| 16.7
| 16.7
| 0.0 |
2001-Jul-30 Mon
| 1.048
| ###
| ###
| ###
| 566,780
| 0
| ###
| ###
| 0.0 |
2001-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2001-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2001-Jul-25 Wed
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-24 Tue
| ###
| ###
| ###
| ###
| 1,855,152
| 0
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
| 1,226,174
| 0
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2001-Jul-17 Tue
| 1
| ###
| ###
| ###
| 1,461,570
| 0
| ###
| ###
| 0.0 |
2001-Jul-16 Mon
| ###
| 1
| ###
| 1
| 1,211,427
| ###
| ###
| ###
| ### |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| 0.947
| 637,576
| 0
| ###
| ###
| 0.1 |
2001-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
| 1,526,088
| 0
| 22.5
| 22.5
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| ###
| ###
| 1,147,954
| 0
| 73.2
| 73.2
| 0.0 |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
| 1,189,654
| 0
| 73.4
| 73.4
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
| 1,671,547
| 0
| 69.3
| 69.3
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| ###
| ###
| 1,058,853
| 0
| 84.2
| 84.2
| 0.0 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
| 597,884
| 0
| 23.2
| 23.2
| 0.0 |
2001-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| ###
| ###
| 1,450,025
| 0
| 90.6
| 90.6
| 0.0 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
| 1,036,127
| 0
| ###
| ###
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
| 1,001,441
| 0
| 74.9
| 74.9
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-05 Tue
| ###
| ###
| ###
| ###
| 448,183
| 0
| 31.2
| 31.2
| 0.0 |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2001-May-31 Thu
| ###
| ###
| ###
| ###
| 751,148
| 0
| 74.1
| 74.1
| 0.0 |
2001-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2001-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-24 Thu
| ###
| ###
| ###
| ###
| 2,437,552
| 0
| ###
| ###
| 0.0 |
2001-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-21 Mon
| ###
| ###
| ###
| ###
| 740,281
| 0
| ###
| ###
| 0.0 |
2001-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-17 Thu
| ###
| ###
| ###
| ###
| 1,511,778
| 0
| 28.4
| 28.4
| 0.0 |
2001-May-16 Wed
| ###
| ###
| ###
| ###
| 2,718,954
| 0
| 12.4
| 12.4
| 0.0 |
2001-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-14 Mon
| ###
| ###
| ###
| ###
| 1,021,559
| 0
| ###
| ###
| 0.0 |
2001-May-11 Fri
| ###
| ###
| ###
| ###
| 467,887
| 0
| 72.5
| 72.5
| 0.0 |
2001-May-10 Thu
| ###
| ###
| ###
| ###
| 1,688,426
| 0
| ###
| ###
| 0.0 |
2001-May-09 Wed
| ###
| ###
| ###
| ###
| 2,007,471
| 0
| ###
| ###
| 0.0 |
2001-May-08 Tue
| ###
| ###
| ###
| ###
| 1,063,623
| 0
| ###
| ###
| 0.0 |
2001-May-07 Mon
| ###
| ###
| ###
| ###
| 1,383,688
| 0
| 73.3
| 73.3
| 0.0 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-03 Thu
| ###
| 1
| ###
| ###
| 1,234,351
| 617,175
| 70.7
| 70.7
| 0.0 |
2001-May-02 Wed
| ###
| ###
| ###
| 1
| 4,662,580
| 0
| 83.7
| 83.7
| ### |
2001-May-01 Tue
| ###
| 1
| ###
| 1
| 5,845,474
| ###
| ###
| ###
| ### |
2001-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2001-Apr-27 Fri
| ###
| ###
| ###
| ###
| 1,107,854
| 0
| 71.5
| 71.5
| 0.0 |
2001-Apr-26 Thu
| ###
| ###
| ###
| ###
| 6,907,373
| 0
| 76.3
| 76.3
| 0.0 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
| 3,768,522
| 0
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-18 Wed
| ###
| ###
| 0.87
| 0.88
|
|
| ###
| ###
| 0.1 |
2001-Apr-17 Tue
| ###
| ###
| 0.89
| ###
| 1,590,181
| ###
| 88.6
| 88.6
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| 0.87
| ###
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| 0.89
| ###
| 0.86
| 0.86
|
|
| 10.9
| 10.9
| ### |
2001-Apr-10 Tue
| ###
| ###
| 0.89
| ###
| 822,126
| 365,846
| 29.6
| 29.6
| 0.0 |
2001-Apr-09 Mon
| 0.88
| ###
| 0.88
| ###
| 518,656
| ###
| ###
| ###
| 0.0 |
2001-Apr-06 Fri
| 0.89
| ###
| 0.88
| 0.88
| 1,547,574
| ###
| 27.0
| 27.0
| 0.1 |
2001-Apr-05 Thu
| 0.86
| 0.88
| 0.86
| 0.88
| 633,326
| ###
| ###
| ###
| 0.1 |
2001-Apr-04 Wed
| 0.88
| 0.89
| 0.86
| 0.86
| 1,616,952
| ###
| ###
| ###
| ### |
2001-Apr-03 Tue
| 0.88
| ###
| 0.87
| 0.89
| 447,488
| 194,657
| 81.3
| 81.3
| ### |
2001-Apr-02 Mon
| 0.87
| ###
| 0.87
| 0.87
|
|
| 68.2
| 68.2
| 0.1 |
2001-Mar-30 Fri
| 0.88
| ###
| ###
| ###
| 2,793,552
| 0
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| 0.85
| 0.88
| 0.85
| 0.88
| 1,568,224
| ###
| 90.5
| 90.5
| 0.1 |
2001-Mar-28 Wed
| 0.85
| 0.87
| 0.85
| 0.85
| 2,660,048
| 2,287,641
| 72.4
| 72.4
| ### |
2001-Mar-27 Tue
| 0.83
| 0.84
| 0.82
| 0.84
| 522,759
| 433,889
| 78.7
| 78.7
| ### |
2001-Mar-26 Mon
| 0.84
| 0.84
| 0.82
| 0.82
|
|
| 19.6
| 19.6
| 0.1 |
2001-Mar-23 Fri
| 0.84
| 0.86
| 0.84
| 0.85
| 1,182,988
| ###
| ###
| ###
| ### |
2001-Mar-22 Thu
| 0.85
| 0.86
| 0.84
| 0.84
| 920,225
| ###
| 31.8
| 31.8
| ### |
2001-Mar-21 Wed
| 0.88
| 0.88
| 0.85
| 0.87
|
|
| 28.4
| 28.4
| 0.1 |
2001-Mar-20 Tue
| ###
| ###
| 0.87
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2001-Mar-19 Mon
| 0.88
| 0.89
| 0.88
| 0.88
|
|
| 79.1
| 79.1
| 0.1 |
2001-Mar-16 Fri
| 0.88
| ###
| 0.88
| 0.88
|
|
| 66.1
| 66.1
| 0.1 |
2001-Mar-15 Thu
| 0.82
| 0.87
| 0.82
| 0.87
|
|
| ###
| ###
| 0.1 |
2001-Mar-14 Wed
| 0.82
| 0.84
| 0.81
| 0.83
| 2,149,157
| 1,773,054
| 78.5
| 78.5
| ### |
2001-Mar-13 Tue
| 0.83
| 0.83
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
2001-Mar-12 Mon
| 0.86
| 0.86
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2001-Mar-09 Fri
| 0.87
| 0.88
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2001-Mar-08 Thu
| 0.87
| 0.88
| 0.86
| 0.88
| 1,007,679
| 876,680
| 82.3
| 82.3
| 0.1 |
2001-Mar-07 Wed
| 0.86
| 0.87
| 0.85
| 0.87
|
|
| ###
| ###
| 0.1 |
2001-Mar-06 Tue
| 0.86
| 0.87
| 0.85
| 0.87
| 1,041,520
| ###
| 82.0
| 82.0
| 0.1 |
2001-Mar-05 Mon
| 0.84
| 0.87
| 0.83
| 0.87
|
|
| ###
| ###
| 0.1 |
2001-Mar-02 Fri
| 0.84
| 0.84
| 0.82
| 0.83
|
|
| ###
| ###
| ### |
2001-Mar-01 Thu
| 0.85
| 0.85
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2001-Feb-28 Wed
| 0.88
| 0.88
| 0.85
| 0.86
| 1,624,724
| 1,405,386
| ###
| ###
| ### |
2001-Feb-27 Tue
| 0.88
| 0.89
| 0.87
| 0.88
| 767,783
| 675,649
| ###
| ###
| 0.1 |
2001-Feb-26 Mon
| 0.89
| 0.89
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2001-Feb-23 Fri
| 0.89
| ###
| 0.88
| ###
| 882,284
| ###
| 75.7
| 75.7
| 0.0 |
2001-Feb-22 Thu
| ###
| ###
| 0.87
| ###
| 4,259,582
| ###
| 27.3
| 27.3
| 0.0 |
2001-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Feb-20 Tue
| ###
| ###
| ###
| ###
| 1,266,627
| 0
| ###
| ###
| 0.0 |
2001-Feb-19 Mon
| ###
| ###
| ###
| ###
| 1,148,159
| 0
| 77.3
| 77.3
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2001-Feb-14 Wed
| ###
| ###
| ###
| ###
| 2,229,159
| 0
| ###
| ###
| 0.0 |
2001-Feb-13 Tue
| ###
| ###
| ###
| ###
| 2,984,646
| 0
| 18.3
| 18.3
| 0.0 |
2001-Feb-12 Mon
| ###
| ###
| ###
| ###
| 1,196,685
| 0
| 25.9
| 25.9
| 0.0 |
2001-Feb-09 Fri
| ###
| ###
| ###
| ###
| 4,230,175
| 0
| ###
| ###
| 0.0 |
2001-Feb-08 Thu
| ###
| ###
| ###
| ###
| 2,832,386
| 0
| ###
| ###
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2001-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2001-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-02 Fri
| ###
| ###
| ###
| ###
| 2,141,173
| 0
| 31.2
| 31.2
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
| 895,342
| 0
| 25.0
| 25.0
| 0.0 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
| 1,020,952
| 0
| 78.6
| 78.6
| 0.0 |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
| 691,521
| 0
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
| 1,679,559
| 0
| ###
| ###
| 0.0 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| ###
| ###
| 1,111,244
| 0
| 24.0
| 24.0
| 0.0 |
2001-Jan-23 Tue
| ###
| ###
| ###
| ###
| 1,169,724
| 0
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| ###
| ###
| ###
| ###
| 851,672
| 0
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| ###
| ###
| ###
| ###
| 1,099,072
| 0
| ###
| ###
| 0.0 |
2001-Jan-16 Tue
| ###
| ###
| ###
| ###
| 1,870,849
| 0
| ###
| ###
| 0.0 |
2001-Jan-15 Mon
| ###
| ###
| ###
| ###
| 1,745,989
| 0
| ###
| ###
| 0.0 |
2001-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2001-Jan-10 Wed
| ###
| ###
| ###
| ###
| 2,442,273
| 0
| 27.2
| 27.2
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
| 1,243,126
| 0
| ###
| ###
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2001-Jan-05 Fri
| ###
| 1
| ###
| ###
| 1,354,572
| 677,286
| 25.2
| 25.2
| 0.0 |
2001-Jan-04 Thu
| 1
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2001-Jan-03 Wed
| ###
| 1
| ###
| 1
| 1,393,929
| ###
| ###
| ###
| ### |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
| 342,850
| 0
| 88.1
| 88.1
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2000-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2000-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-27 Wed
| ###
| ###
| ###
| ###
| 629,572
| 0
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
| 1,841,385
| 0
| 33.9
| 33.9
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
| 1,956,820
| 0
| ###
| ###
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
| 1,536,979
| 0
| 95.1
| 95.1
| 0.0 |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
| 1,871,177
| 0
| 80.9
| 80.9
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
| 4,383,573
| 0
| ###
| ###
| 0.0 |
2000-Dec-14 Thu
| ###
| ###
| ###
| 1
| 2,185,340
| 0
| 20.9
| 20.9
| ### |
2000-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
| 2,581,247
| 0
| ###
| ###
| 0.0 |
2000-Dec-11 Mon
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-08 Fri
| ###
| 1
| ###
| ###
| 3,159,153
| 1,579,576
| ###
| ###
| 0.0 |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
| 3,556,740
| 0
| ###
| ###
| 0.0 |
2000-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2000-Dec-04 Mon
| ###
| ###
| ###
| ###
| 1,582,241
| 0
| ###
| ###
| 0.0 |
2000-Dec-01 Fri
| ###
| ###
| ###
| ###
| 2,013,347
| 0
| ###
| ###
| 0.0 |
2000-Nov-30 Thu
| ###
| ###
| ###
| ###
| 2,753,785
| 0
| 30.5
| 30.5
| 0.0 |
2000-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2000-Nov-28 Tue
| ###
| ###
| ###
| ###
| 2,934,288
| 0
| 82.0
| 82.0
| 0.0 |
2000-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2000-Nov-23 Thu
| ###
| ###
| ###
| ###
| 3,256,920
| 0
| ###
| ###
| 0.0 |
2000-Nov-22 Wed
| ###
| ###
| ###
| ###
| 5,555,041
| 0
| 14.7
| 14.7
| 0.0 |
2000-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-20 Mon
| ###
| ###
| ###
| ###
| 8,182,388
| 0
| ###
| ###
| 0.0 |
2000-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-16 Thu
| 0.89
| ###
| 0.88
| ###
| 4,702,170
| 2,068,954
| ###
| ###
| 0.0 |
2000-Nov-15 Wed
| 0.86
| 0.89
| 0.85
| 0.89
|
|
| 89.9
| 89.9
| ### |
2000-Nov-13 Mon
| ###
| ###
| 0.85
| 0.88
| 8,272,873
| 3,515,971
| ###
| ###
| 0.1 |
2000-Nov-10 Fri
| 0.87
| ###
| 0.87
| 0.89
| 6,538,380
| ###
| ###
| ###
| ### |
2000-Nov-09 Thu
| 0.86
| 0.88
| 0.86
| 0.87
|
|
| 75.4
| 75.4
| 0.1 |
2000-Nov-08 Wed
| ###
| ###
| 0.84
| 0.86
|
|
| ###
| ###
| ### |
2000-Nov-07 Tue
| ###
| ###
| 0.88
| 0.89
| 7,532,974
| ###
| 8.1
| 8.1
| ### |
2000-Nov-06 Mon
| 0.84
| ###
| 0.83
| ###
| 14,129,840
| 5,863,883
| ###
| ###
| 0.0 |
2000-Nov-03 Fri
| 0.86
| 0.86
| 0.82
| 0.83
|
|
| ###
| ###
| ### |
2000-Nov-02 Thu
| 0.89
| 0.89
| 0.84
| 0.88
| 11,292,885
| 9,768,345
| ###
| ###
| 0.1 |
2000-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2000-Oct-31 Tue
| ###
| ###
| ###
| ###
| 9,818,671
| 0
| 9.0
| 9.0
| 0.0 |
2000-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-27 Fri
| 1
| 1
| ###
| ###
| 16,571,653
| 8,285,826
| 10.1
| 10.1
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| ###
| 1
|
|
| 7.8
| 7.8
| ### |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
| 16,840,626
| 0
| 92.3
| 92.3
| 0.0 |
2000-Oct-23 Mon
| 0.79
| ###
| 0.75
| ###
|
|
| 99.9
| 99.9
| 0.0 |
|