End of day Prices (full format), 2400 Days for (PBG) PACIFIC BRANDS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.04 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| 2.59
| ###
| 2,144,346
| 2,776,928
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| 2.58
| ###
| 3,008,452
| ###
| 67.3
| 67.3
| 0.0 |
2006-Dec-08 Fri
| 2.59
| ###
| 2.57
| 2.59
| 1,670,884
| 2,147,085
| ###
| ###
| 0.2 |
2006-Dec-07 Thu
| ###
| ###
| 2.57
| 2.57
| 1,461,540
| 1,878,078
| ###
| ###
| ### |
2006-Dec-06 Wed
| 2.58
| ###
| 2.57
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2006-Dec-05 Tue
| 2.57
| 2.58
| 2.56
| 2.58
| 1,328,081
| ###
| 73.8
| 73.8
| 0.2 |
2006-Dec-04 Mon
| 2.56
| 2.58
| 2.54
| 2.56
| 1,130,650
| ###
| 68.4
| 68.4
| 0.2 |
2006-Dec-01 Fri
| ###
| ###
| 2.56
| 2.56
|
|
| 11.7
| 11.7
| 0.2 |
2006-Nov-30 Thu
| ###
| ###
| 2.59
| ###
| 5,802,870
| ###
| 84.4
| 84.4
| 0.0 |
2006-Nov-29 Wed
| 2.57
| ###
| 2.56
| ###
| 1,298,987
| ###
| 71.0
| 71.0
| 0.0 |
2006-Nov-28 Tue
| 2.58
| ###
| 2.56
| 2.57
|
|
| 37.9
| 37.9
| ### |
2006-Nov-27 Mon
| 2.58
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| 2.59
| ###
| 2.57
| ###
| 2,256,049
| 2,899,022
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 2.55
| ###
| 2.55
| 2.58
| 1,944,346
| 2,479,041
| ###
| ###
| 0.2 |
2006-Nov-22 Wed
| 2.58
| ###
| 2.55
| 2.55
| 1,433,122
| ###
| ###
| ###
| 0.2 |
2006-Nov-21 Tue
| ###
| ###
| 2.58
| 2.58
| 1,068,742
| 1,378,677
| ###
| ###
| 0.2 |
2006-Nov-20 Mon
| ###
| ###
| 2.58
| 2.58
| 1,444,059
| ###
| ###
| ###
| 0.2 |
2006-Nov-17 Fri
| ###
| ###
| 2.59
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
| 2,603,646
| 0
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
| 782,544
| 0
| 27.6
| 27.6
| 0.0 |
2006-Nov-07 Tue
| 2.58
| ###
| 2.58
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| 2.57
| 2.58
| 802,684
| 1,031,448
| 17.1
| 17.1
| 0.2 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
| 2,923,980
| 0
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
| 1,023,342
| 0
| 66.4
| 66.4
| 0.0 |
2006-Oct-27 Fri
| 2.59
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| 2.57
| 2.59
| 1,065,452
| ###
| ###
| ###
| 0.2 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
| 2,093,642
| 0
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| 2.54
| ###
| 2.53
| 2.59
| 1,839,052
| ###
| ###
| ###
| 0.2 |
2006-Oct-23 Mon
| 2.55
| 2.56
| 2.49
| 2.52
| 3,756,256
| 9,484,546
| 23.9
| 23.9
| ### |
2006-Oct-20 Fri
| 2.58
| 2.58
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2006-Oct-19 Thu
| ###
| ###
| 2.53
| 2.54
| 1,801,280
| ###
| 9.8
| 9.8
| ### |
2006-Oct-18 Wed
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| 2.55
| 2.55
| 2,513,942
| 3,205,276
| ###
| ###
| 0.2 |
2006-Oct-16 Mon
| ###
| ###
| 2.59
| ###
| 5,037,320
| 6,523,329
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| 2.58
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| 2.55
| 2.59
| 2.51
| 2.51
|
|
| 18.7
| 18.7
| ### |
2006-Oct-11 Wed
| 2.55
| 2.57
| 2.53
| 2.55
| 936,356
| ###
| 61.7
| 61.7
| 0.2 |
2006-Oct-10 Tue
| 2.54
| 2.57
| 2.53
| 2.55
|
|
| 65.2
| 65.2
| 0.2 |
2006-Oct-09 Mon
| 2.53
| 2.53
| 2.47
| 2.5
| 714,950
| 1,787,375
| 21.7
| 21.7
| 0.2 |
2006-Oct-06 Fri
| 2.56
| 2.57
| 2.52
| 2.53
| 2,054,387
| ###
| 20.1
| 20.1
| ### |
2006-Oct-05 Thu
| 2.56
| 2.56
| 2.52
| 2.55
|
|
| 26.0
| 26.0
| 0.2 |
2006-Oct-04 Wed
| 2.53
| 2.54
| 2.51
| 2.53
| 787,944
| 1,989,558
| 68.8
| 68.8
| ### |
2006-Oct-03 Tue
| 2.55
| 2.55
| 2.51
| 2.52
| 1,081,071
| ###
| ###
| ###
| ### |
2006-Oct-02 Mon
| 2.53
| 2.54
| 2.49
| 2.51
| 563,544
| ###
| ###
| ###
| ### |
2006-Sep-29 Fri
| 2.5
| 2.53
| 2.5
| 2.53
| 2,393,156
| 6,018,787
| ###
| ###
| ### |
2006-Sep-28 Thu
| 2.53
| 2.53
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2006-Sep-27 Wed
| 2.51
| 2.54
| 2.51
| 2.53
|
|
| ###
| ###
| ### |
2006-Sep-26 Tue
| 2.55
| 2.55
| 2.47
| 2.47
| 2,592,126
| ###
| 11.0
| 11.0
| ### |
2006-Sep-25 Mon
| 2.45
| 2.56
| 2.45
| 2.52
| 2,844,949
| ###
| ###
| ###
| ### |
2006-Sep-22 Fri
| 2.57
| 2.57
| 2.44
| 2.44
| 2,037,326
| ###
| 3.5
| 3.5
| 0.2 |
2006-Sep-21 Thu
| 2.5
| 2.55
| 2.5
| 2.52
| 9,526,323
| ###
| 80.3
| 80.3
| ### |
2006-Sep-20 Wed
| 2.5
| 2.51
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2006-Sep-19 Tue
| 2.59
| ###
| 2.55
| 2.55
|
|
| 20.1
| 20.1
| 0.2 |
2006-Sep-18 Mon
| 2.58
| ###
| 2.56
| ###
| 1,850,554
| ###
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| 2.55
| ###
| 2.54
| 2.57
|
|
| 73.5
| 73.5
| ### |
2006-Sep-14 Thu
| 2.58
| 2.59
| 2.51
| 2.55
| 2,170,476
| ###
| 17.6
| 17.6
| 0.2 |
2006-Sep-13 Wed
| 2.58
| ###
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2006-Sep-12 Tue
| 2.56
| 2.58
| 2.53
| 2.58
| 3,139,570
| ###
| ###
| ###
| 0.2 |
2006-Sep-11 Mon
| 2.57
| 2.58
| 2.52
| 2.56
| 1,993,458
| ###
| 46.4
| 46.4
| 0.2 |
2006-Sep-08 Fri
| 2.54
| 2.58
| 2.53
| 2.56
| 2,038,789
| ###
| ###
| ###
| 0.2 |
2006-Sep-07 Thu
| 2.5
| 2.58
| 2.47
| 2.55
| 2,872,550
| 7,253,188
| 82.3
| 82.3
| 0.2 |
2006-Sep-06 Wed
| 2.57
| 2.58
| 2.5
| 2.5
| 3,367,247
| ###
| 11.3
| 11.3
| 0.2 |
2006-Sep-05 Tue
| 2.5
| 2.58
| 2.5
| 2.55
| 3,074,689
| ###
| ###
| ###
| 0.2 |
2006-Sep-04 Mon
| 2.48
| 2.5
| 2.47
| 2.5
| 3,176,873
| 7,894,529
| 74.4
| 74.4
| 0.2 |
2006-Sep-01 Fri
| 2.45
| 2.49
| 2.43
| 2.47
|
|
| 74.9
| 74.9
| ### |
2006-Aug-31 Thu
| 2.44
| 2.46
| 2.42
| 2.42
| 2,707,423
| ###
| 21.8
| 21.8
| 0.2 |
2006-Aug-30 Wed
| 2.4
| 2.44
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2006-Aug-29 Tue
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| 2.4
| 2.4
| ###
| ###
| 3,353,482
| 4,024,178
| 17.2
| 17.2
| 0.0 |
2006-Aug-25 Fri
| 2.4
| 2.51
| ###
| 2.49
| 4,847,681
| ###
| 88.7
| 88.7
| 0.2 |
2006-Aug-24 Thu
| 2.4
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2006-Aug-23 Wed
| ###
| 2.44
| ###
| 2.4
| 2,722,951
| ###
| 73.3
| 73.3
| ### |
2006-Aug-22 Tue
| ###
| 2.4
| ###
| ###
| 2,253,829
| ###
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
| 2,571,050
| 0
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| 2.27
| ###
| 2.26
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2006-Aug-17 Thu
| 2.25
| ###
| 2.25
| ###
| 4,778,573
| ###
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 2.26
| 2.26
| 2.23
| 2.24
|
|
| 32.1
| 32.1
| ### |
2006-Aug-15 Tue
| 2.27
| 2.27
| 2.23
| 2.24
| 1,491,881
| ###
| 29.7
| 29.7
| ### |
2006-Aug-14 Mon
| ###
| ###
| 2.25
| 2.25
| 2,761,742
| 3,106,959
| ###
| ###
| ### |
2006-Aug-11 Fri
| 2.28
| 2.29
| 2.26
| 2.27
|
|
| 30.5
| 30.5
| 0.2 |
2006-Aug-10 Thu
| 2.26
| ###
| 2.26
| 2.28
| 1,413,488
| 1,597,241
| ###
| ###
| 0.2 |
2006-Aug-09 Wed
| 2.29
| 2.29
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2006-Aug-08 Tue
| 2.25
| ###
| 2.25
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| 2.25
| 2.26
|
|
| 18.2
| 18.2
| ### |
2006-Aug-04 Fri
| 2.23
| ###
| ###
| 2.29
| 1,387,479
| 0
| ###
| ###
| ### |
2006-Aug-03 Thu
| 2.25
| ###
| 2.21
| 2.24
|
|
| ###
| ###
| ### |
2006-Aug-02 Wed
| 2.28
| 2.28
| 2.25
| 2.25
| 2,466,242
| ###
| ###
| ###
| ### |
2006-Aug-01 Tue
| ###
| ###
| 2.27
| 2.27
|
|
| 14.9
| 14.9
| 0.2 |
2006-Jul-31 Mon
| ###
| ###
| 2.29
| ###
| 2,241,423
| 2,566,429
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2006-Jul-27 Thu
| 2.26
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| 2.26
| 2.27
| 2,009,626
| 2,270,877
| 11.4
| 11.4
| 0.2 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
| 3,390,880
| 0
| 87.7
| 87.7
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
| 3,099,220
| 0
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
| 3,198,940
| 0
| 70.5
| 70.5
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| 2.26
| 2.29
| 3,235,825
| 3,656,482
| ###
| ###
| ### |
2006-Jul-18 Tue
| 2.29
| ###
| 2.27
| 2.29
|
|
| 73.2
| 73.2
| ### |
2006-Jul-17 Mon
| ###
| ###
| 2.25
| ###
| 5,213,784
| ###
| 76.2
| 76.2
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| 2.29
| ###
| 12,958,443
| ###
| 31.5
| 31.5
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| 2.29
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| 2.27
| ###
| 3,856,989
| 4,377,682
| 60.9
| 60.9
| 0.0 |
2006-Jul-05 Wed
| 2.2
| ###
| 2.2
| ###
| 6,007,523
| 6,608,275
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| 2.21
| 2.22
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
| 3,964,751
| 0
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
| 2,968,470
| 0
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
| 3,448,345
| 0
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
| 3,307,741
| 0
| 82.2
| 82.2
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
| 837,783
| 0
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
| 4,810,075
| 0
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
| 3,523,147
| 0
| 34.0
| 34.0
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
| 2,225,142
| 0
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
| 1,980,080
| 0
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
| 3,758,675
| 0
| 26.8
| 26.8
| 0.0 |
2006-Jun-05 Mon
| 2.21
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| 2.22
| ###
| 2.21
| 2,513,978
| ###
| 86.5
| 86.5
| 0.2 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2006-May-30 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| 2.21
| ###
| 2.21
| 611,970
| 676,226
| ###
| ###
| 0.2 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
| 1,338,455
| 0
| 39.5
| 39.5
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
| 804,287
| 0
| 89.2
| 89.2
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
| 882,676
| 0
| 24.4
| 24.4
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
| 2,211,488
| 0
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 2.21
| 2.23
| ###
| 2.2
|
|
| 45.0
| 45.0
| 0.2 |
2006-May-12 Fri
| 2.22
| 2.25
| 2.22
| 2.23
| 1,525,985
| 3,410,576
| ###
| ###
| ### |
2006-May-11 Thu
| 2.28
| 2.29
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2006-May-10 Wed
| ###
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2006-May-09 Tue
| 2.26
| ###
| 2.24
| ###
| 3,188,525
| 3,571,148
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| ###
| 2.25
| 2.26
| 1,061,171
| ###
| 17.1
| 17.1
| ### |
2006-May-05 Fri
| 2.28
| ###
| 2.24
| 2.29
|
|
| ###
| ###
| ### |
2006-May-04 Thu
| 2.23
| 2.27
| 2.22
| 2.26
|
|
| 84.1
| 84.1
| ### |
2006-May-03 Wed
| ###
| ###
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
2006-May-02 Tue
| 2.28
| ###
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2006-May-01 Mon
| ###
| ###
| 2.28
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2006-Apr-28 Fri
| 2.26
| 2.29
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2006-Apr-27 Thu
| ###
| ###
| 2.28
| 2.28
| 4,629,876
| 5,278,058
| 11.7
| 11.7
| 0.2 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
| 1,716,041
| 0
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
| 1,464,722
| 0
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 2.28
| ###
| 2.26
| 2.29
| 2,895,159
| 3,271,529
| 68.4
| 68.4
| ### |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
| 2,529,087
| 0
| 34.3
| 34.3
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| ###
| 2.42
| ###
| 2.4
| 1,218,882
| 1,474,847
| 82.8
| 82.8
| ### |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| 2.4
| 2.43
| ###
| ###
| 1,906,149
| 2,315,971
| 32.8
| 32.8
| 0.0 |
2006-Apr-06 Thu
| ###
| 2.42
| ###
| 2.4
| 2,843,248
| ###
| 66.4
| 66.4
| ### |
2006-Apr-05 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 2.45
| 2.45
| ###
| ###
| 2,434,353
| 2,982,082
| 13.9
| 13.9
| 0.0 |
2006-Apr-03 Mon
| ###
| 2.43
| ###
| 2.43
|
|
| ###
| ###
| ### |
2006-Mar-31 Fri
| ###
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
| 1,932,584
| 0
| 27.9
| 27.9
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-Mar-28 Tue
| ###
| 2.42
| ###
| ###
| 2,357,281
| ###
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| 2.4
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2006-Mar-24 Fri
| ###
| 2.4
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2006-Mar-23 Thu
| ###
| 2.4
| ###
| ###
| 1,871,252
| ###
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| 2.4
| ###
| ###
| 2,541,220
| ###
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| 2.4
| ###
| ###
| 1,440,345
| ###
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2006-Mar-15 Wed
| 2.4
| 2.43
| ###
| ###
| 3,035,024
| 3,687,554
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| ###
| 2.4
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2006-Mar-08 Wed
| 2.27
| ###
| 2.27
| ###
| 2,392,773
| ###
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| 2.24
| ###
| 2.22
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| 2.25
| 2.27
| 2.21
| 2.25
|
|
| 66.9
| 66.9
| ### |
2006-Mar-03 Fri
| 2.25
| 2.29
| 2.25
| 2.28
| 2,230,075
| 5,062,270
| 76.8
| 76.8
| 0.2 |
2006-Mar-02 Thu
| 2.23
| 2.25
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2006-Mar-01 Wed
| 2.28
| 2.29
| 2.23
| 2.25
|
|
| 29.2
| 29.2
| ### |
2006-Feb-28 Tue
| 2.28
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2006-Feb-27 Mon
| ###
| ###
| 2.26
| 2.28
| 8,899,442
| ###
| ###
| ###
| 0.2 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
| 10,572,480
| 0
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| 2.25
| 2.29
| 2.25
| 2.28
| 1,793,073
| 4,070,275
| ###
| ###
| 0.2 |
2006-Feb-20 Mon
| 2.28
| 2.28
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2006-Feb-17 Fri
| 2.24
| 2.26
| 2.22
| 2.26
| 6,943,575
| ###
| 76.9
| 76.9
| ### |
2006-Feb-16 Thu
| 2.23
| 2.24
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
2006-Feb-15 Wed
| 2.21
| 2.24
| ###
| 2.21
| 4,706,641
| ###
| 74.1
| 74.1
| 0.2 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2006-Feb-09 Thu
| ###
| 2.2
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2006-Feb-08 Wed
| 2.21
| 2.22
| ###
| ###
| 10,717,629
| ###
| 35.5
| 35.5
| 0.0 |
2006-Feb-07 Tue
| 2.21
| 2.25
| 2.21
| 2.23
| 803,524
| 1,791,858
| 75.3
| 75.3
| ### |
2006-Feb-06 Mon
| 2.27
| 2.29
| 2.22
| 2.22
| 2,532,973
| 5,711,854
| 14.9
| 14.9
| 0.2 |
2006-Feb-03 Fri
| 2.2
| 2.27
| ###
| 2.26
| 3,091,256
| 3,508,575
| 90.5
| 90.5
| ### |
2006-Feb-02 Thu
| 2.2
| 2.21
| ###
| 2.2
| 1,657,449
| 1,831,481
| ###
| ###
| 0.2 |
2006-Feb-01 Wed
| 2.2
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Jan-31 Tue
| 2.2
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Jan-30 Mon
| 2.23
| 2.24
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2006-Jan-27 Fri
| 2.23
| 2.25
| 2.22
| 2.23
| 1,861,853
| 4,161,241
| ###
| ###
| ### |
2006-Jan-25 Wed
| 2.23
| 2.24
| 2.22
| 2.23
| 1,209,653
| 2,697,526
| ###
| ###
| ### |
2006-Jan-24 Tue
| 2.28
| 2.28
| 2.21
| 2.24
|
|
| 19.5
| 19.5
| ### |
2006-Jan-23 Mon
| 2.28
| ###
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2006-Jan-20 Fri
| ###
| ###
| 2.29
| ###
| 1,637,752
| 1,875,226
| 29.6
| 29.6
| 0.0 |
2006-Jan-19 Thu
| 2.29
| ###
| 2.26
| ###
| 4,252,287
| 4,805,084
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| 2.27
| 2.27
| 6,756,128
| ###
| ###
| ###
| 0.2 |
2006-Jan-17 Tue
| ###
| ###
| 2.27
| ###
| 7,121,572
| 8,082,984
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| ###
| 2.46
| 2.27
| 2.41
|
|
| 78.7
| 78.7
| 0.2 |
2006-Jan-12 Thu
| ###
| ###
| 2.45
| 2.45
| 6,794,378
| ###
| 2.0
| 2.0
| 0.2 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
| 1,738,755
| 0
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
| 2,236,749
| 0
| 37.2
| 37.2
| 0.0 |
2006-Jan-09 Mon
| ###
| 2.7
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 2.74
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| 2.7
| 2.75
| ###
| 2.75
| 1,923,082
| ###
| 80.9
| 80.9
| ### |
2006-Jan-03 Tue
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
| 998,054
| 0
| 84.0
| 84.0
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
| 421,328
| 0
| 68.0
| 68.0
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
| 421,328
| 0
| 68.0
| 68.0
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
| 3,474,170
| 0
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
| 1,452,725
| 0
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| 2.75
| 2.76
| ###
| ###
| 5,684,470
| ###
| 11.3
| 11.3
| 0.0 |
2005-Dec-14 Wed
| 2.8
| 2.8
| 2.75
| 2.75
| 1,613,058
| ###
| ###
| ###
| ### |
2005-Dec-13 Tue
| 2.72
| 2.78
| 2.72
| 2.78
| 760,056
| 2,090,154
| 92.2
| 92.2
| 0.2 |
2005-Dec-12 Mon
| 2.7
| 2.78
| 2.7
| 2.75
|
|
| 85.5
| 85.5
| ### |
2005-Dec-09 Fri
| 2.74
| 2.77
| 2.71
| 2.72
|
|
| 25.0
| 25.0
| 0.2 |
2005-Dec-08 Thu
| 2.75
| 2.82
| 2.75
| 2.78
|
|
| 81.9
| 81.9
| 0.2 |
2005-Dec-07 Wed
| 2.83
| 2.86
| 2.77
| 2.78
|
|
| 15.7
| 15.7
| 0.2 |
2005-Dec-06 Tue
| 2.77
| 2.82
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
2005-Dec-05 Mon
| 2.85
| 2.88
| 2.79
| 2.84
|
|
| 33.2
| 33.2
| 0.2 |
2005-Dec-02 Fri
| 2.85
| ###
| 2.83
| ###
| 2,374,824
| 3,360,375
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| 2.83
| ###
| 2.77
| 2.82
|
|
| 39.4
| 39.4
| ### |
2005-Nov-30 Wed
| 2.82
| 2.87
| 2.8
| 2.87
|
|
| ###
| ###
| ### |
2005-Nov-29 Tue
| 2.81
| 2.84
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2005-Nov-28 Mon
| 2.83
| 2.85
| 2.77
| 2.81
| 2,093,757
| 5,883,457
| ###
| ###
| ### |
2005-Nov-25 Fri
| 2.79
| 2.83
| 2.79
| 2.82
|
|
| ###
| ###
| ### |
2005-Nov-24 Thu
| 2.78
| 2.79
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2005-Nov-23 Wed
| 2.78
| 2.78
| 2.73
| 2.73
|
|
| 16.1
| 16.1
| ### |
2005-Nov-22 Tue
| 2.73
| 2.79
| 2.73
| 2.76
| 4,600,671
| 12,697,851
| 81.0
| 81.0
| 0.2 |
2005-Nov-21 Mon
| 2.73
| 2.74
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2005-Nov-18 Fri
| 2.71
| 2.72
| ###
| 2.7
| 2,091,420
| ###
| ###
| ###
| 0.2 |
2005-Nov-17 Thu
| ###
| 2.73
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| 2.59
| 2.59
| 2,485,987
| 3,219,353
| 26.6
| 26.6
| 0.2 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
| 1,076,482
| 0
| 24.7
| 24.7
| 0.0 |
2005-Nov-10 Thu
| 2.59
| ###
| 2.58
| ###
| 2,428,171
| 3,132,340
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2005-Nov-08 Tue
| 2.71
| 2.71
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2005-Nov-07 Mon
| 2.73
| 2.74
| 2.71
| 2.72
|
|
| 33.2
| 33.2
| 0.2 |
2005-Nov-04 Fri
| 2.74
| 2.75
| 2.7
| 2.72
| 1,482,720
| ###
| ###
| ###
| 0.2 |
2005-Nov-03 Thu
| 2.73
| 2.75
| 2.72
| 2.75
|
|
| 71.5
| 71.5
| ### |
2005-Nov-02 Wed
| 2.74
| 2.74
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2005-Nov-01 Tue
| 2.73
| 2.75
| 2.73
| 2.74
| 909,657
| ###
| ###
| ###
| 0.2 |
2005-Oct-31 Mon
| 2.74
| 2.74
| 2.7
| 2.73
|
|
| 28.0
| 28.0
| ### |
2005-Oct-28 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2005-Oct-27 Thu
| 2.71
| 2.79
| ###
| 2.72
| 5,156,325
| 7,193,073
| ###
| ###
| 0.2 |
2005-Oct-26 Wed
| 2.77
| 2.78
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2005-Oct-25 Tue
| 2.76
| 2.81
| 2.75
| 2.76
| 7,968,184
| 22,151,551
| 69.2
| 69.2
| 0.2 |
2005-Oct-24 Mon
| 2.77
| 2.81
| 2.75
| 2.79
| 3,160,456
| ###
| ###
| ###
| ### |
2005-Oct-21 Fri
| 2.75
| 2.77
| 2.7
| 2.77
| 2,500,283
| 6,838,274
| ###
| ###
| 0.2 |
2005-Oct-20 Thu
| 2.78
| 2.8
| 2.77
| 2.78
| 3,739,842
| 10,415,459
| ###
| ###
| 0.2 |
2005-Oct-19 Wed
| 2.8
| 2.81
| 2.74
| 2.75
|
|
| 27.6
| 27.6
| ### |
2005-Oct-18 Tue
| 2.78
| 2.82
| 2.77
| 2.81
|
|
| 77.6
| 77.6
| ### |
2005-Oct-17 Mon
| 2.77
| 2.78
| 2.75
| 2.78
|
|
| 71.2
| 71.2
| 0.2 |
2005-Oct-14 Fri
| 2.78
| 2.78
| 2.7
| 2.75
|
|
| 27.2
| 27.2
| ### |
2005-Oct-13 Thu
| 2.75
| 2.78
| 2.75
| 2.77
| 3,093,322
| ###
| ###
| ###
| 0.2 |
2005-Oct-12 Wed
| 2.79
| 2.79
| 2.76
| 2.78
| 5,304,151
| ###
| ###
| ###
| 0.2 |
2005-Oct-11 Tue
| 2.8
| 2.82
| 2.78
| 2.8
|
|
| 72.7
| 72.7
| 0.2 |
2005-Oct-10 Mon
| 2.8
| 2.84
| 2.77
| 2.78
| 2,172,080
| 6,092,684
| ###
| ###
| 0.2 |
2005-Oct-07 Fri
| 2.76
| 2.81
| 2.72
| 2.8
|
|
| 72.5
| 72.5
| 0.2 |
2005-Oct-06 Thu
| 2.78
| 2.81
| 2.72
| 2.75
| 5,405,380
| 14,945,875
| 41.3
| 41.3
| ### |
2005-Oct-05 Wed
| 2.87
| 2.87
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2005-Oct-04 Tue
| 2.87
| 2.89
| 2.84
| 2.87
|
|
| 71.7
| 71.7
| ### |
2005-Oct-03 Mon
| 2.83
| 2.85
| 2.83
| 2.85
| 1,347,274
| 3,826,258
| ###
| ###
| ### |
2005-Sep-30 Fri
| 2.83
| 2.87
| 2.83
| 2.85
| 4,226,886
| 12,046,625
| 72.8
| 72.8
| ### |
2005-Sep-29 Thu
| 2.84
| 2.85
| 2.82
| 2.83
| 4,023,229
| 11,405,854
| 29.6
| 29.6
| 0.2 |
2005-Sep-28 Wed
| 2.86
| 2.87
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2005-Sep-27 Tue
| 2.85
| 2.87
| 2.84
| 2.85
|
|
| 70.7
| 70.7
| ### |
2005-Sep-26 Mon
| 2.85
| 2.87
| 2.83
| 2.86
| 3,449,643
| 9,831,482
| 68.1
| 68.1
| 0.2 |
2005-Sep-23 Fri
| 2.88
| 2.88
| 2.83
| 2.85
|
|
| 21.0
| 21.0
| ### |
2005-Sep-22 Thu
| 2.84
| 2.89
| 2.82
| 2.88
|
|
| 78.5
| 78.5
| 0.2 |
2005-Sep-21 Wed
| 2.8
| 2.84
| 2.77
| 2.8
| 4,740,685
| 13,297,621
| ###
| ###
| 0.2 |
2005-Sep-20 Tue
| 2.85
| 2.85
| 2.79
| 2.8
| 3,151,476
| ###
| 16.2
| 16.2
| 0.2 |
2005-Sep-19 Mon
| ###
| ###
| 2.84
| 2.88
|
|
| 22.8
| 22.8
| 0.2 |
2005-Sep-16 Fri
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| 2.85
| 2.89
| 2.85
| 2.89
| 6,306,684
| 18,100,183
| 80.1
| 80.1
| ### |
2005-Sep-14 Wed
| 2.81
| 2.87
| 2.8
| 2.86
| 3,293,529
| 9,337,154
| ###
| ###
| 0.2 |
2005-Sep-13 Tue
| 2.8
| 2.85
| 2.79
| 2.83
| 1,306,884
| ###
| 76.8
| 76.8
| 0.2 |
2005-Sep-12 Mon
| 2.79
| 2.81
| 2.78
| 2.8
| 3,989,358
| 11,150,255
| 71.3
| 71.3
| 0.2 |
2005-Sep-09 Fri
| 2.77
| 2.8
| 2.77
| 2.79
| 1,382,773
| 3,851,022
| ###
| ###
| ### |
2005-Sep-08 Thu
| 2.74
| 2.79
| 2.74
| 2.77
| 1,835,626
| ###
| ###
| ###
| 0.2 |
2005-Sep-07 Wed
| 2.73
| 2.75
| 2.72
| 2.74
|
|
| 69.1
| 69.1
| 0.2 |
2005-Sep-06 Tue
| ###
| 2.73
| ###
| 2.7
| 3,729,071
| 5,090,181
| 79.0
| 79.0
| 0.2 |
2005-Sep-05 Mon
| 2.78
| 2.78
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Sep-02 Fri
| 2.84
| 2.84
| 2.77
| 2.79
| 4,205,378
| 11,796,085
| ###
| ###
| ### |
2005-Sep-01 Thu
| 2.79
| 2.85
| 2.77
| 2.85
|
|
| ###
| ###
| ### |
2005-Aug-31 Wed
| 2.72
| 2.76
| 2.7
| 2.76
| 2,255,852
| 6,158,475
| 82.1
| 82.1
| 0.2 |
2005-Aug-30 Tue
| ###
| 2.75
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2005-Aug-29 Mon
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| ###
| 2.74
| ###
| 2.73
|
|
| 77.7
| 77.7
| ### |
2005-Aug-25 Thu
| 2.75
| 2.8
| 2.74
| 2.8
|
|
| 86.1
| 86.1
| 0.2 |
2005-Aug-24 Wed
| 2.76
| 2.77
| 2.73
| 2.76
| 5,924,484
| ###
| ###
| ###
| 0.2 |
2005-Aug-23 Tue
| 2.78
| 2.8
| 2.74
| 2.76
| 12,760,871
| ###
| ###
| ###
| 0.2 |
2005-Aug-22 Mon
| ###
| 2.75
| ###
| 2.75
| 11,730,240
| 16,129,080
| 95.0
| 95.0
| ### |
2005-Aug-19 Fri
| 2.52
| ###
| 2.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| 2.51
| 2.54
| 2.5
| 2.54
|
|
| 84.7
| 84.7
| ### |
2005-Aug-17 Wed
| 2.52
| 2.53
| 2.49
| 2.51
| 1,860,556
| ###
| ###
| ###
| ### |
2005-Aug-16 Tue
| 2.46
| 2.54
| 2.44
| 2.53
| 2,458,456
| 6,121,555
| ###
| ###
| ### |
2005-Aug-15 Mon
| 2.44
| 2.48
| 2.43
| 2.46
| 603,171
| 1,480,784
| ###
| ###
| 0.2 |
2005-Aug-12 Fri
| 2.51
| 2.53
| 2.46
| 2.46
|
|
| 15.8
| 15.8
| 0.2 |
2005-Aug-11 Thu
| 2.53
| 2.55
| 2.5
| 2.5
| 1,322,488
| 3,339,282
| ###
| ###
| 0.2 |
2005-Aug-10 Wed
| 2.51
| 2.54
| 2.51
| 2.52
| 2,019,622
| 5,099,545
| ###
| ###
| ### |
2005-Aug-09 Tue
| 2.47
| 2.51
| 2.47
| 2.5
|
|
| 80.5
| 80.5
| 0.2 |
2005-Aug-08 Mon
| 2.48
| 2.48
| 2.42
| 2.46
|
|
| 25.5
| 25.5
| 0.2 |
2005-Aug-05 Fri
| 2.43
| 2.55
| 2.4
| 2.46
|
|
| 76.5
| 76.5
| 0.2 |
2005-Aug-04 Thu
| 2.4
| 2.42
| ###
| 2.42
| 2,006,040
| ###
| ###
| ###
| 0.2 |
2005-Aug-03 Wed
| ###
| 2.4
| ###
| 2.4
| 1,330,159
| ###
| ###
| ###
| ### |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 898,552
| 0
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 685,381
| 0
| 30.1
| 30.1
| 0.0 |
2005-Jul-29 Fri
| ###
| 2.41
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
| 1,208,079
| 0
| 28.1
| 28.1
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
| 1,571,946
| 0
| 69.7
| 69.7
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
| 2,172,820
| 0
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
| 2,571,225
| 0
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 2.4
| 2.42
| ###
| 2.4
| 2,410,647
| 2,916,882
| 67.1
| 67.1
| ### |
2005-Jul-19 Tue
| ###
| 2.41
| ###
| 2.4
|
|
| 77.2
| 77.2
| ### |
2005-Jul-18 Mon
| 2.42
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2005-Jul-15 Fri
| 2.42
| 2.45
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2005-Jul-14 Thu
| ###
| 2.4
| ###
| 2.4
| 890,054
| ###
| ###
| ###
| ### |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 968,357
| 0
| 22.2
| 22.2
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
| 2,211,041
| 0
| 91.2
| 91.2
| 0.0 |
2005-Jul-11 Mon
| 2.29
| ###
| 2.26
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2005-Jul-08 Fri
| 2.25
| 2.27
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2005-Jul-07 Thu
| 2.27
| 2.27
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2005-Jul-06 Wed
| 2.27
| 2.28
| 2.26
| 2.27
|
|
| 71.5
| 71.5
| 0.2 |
2005-Jul-05 Tue
| 2.29
| 2.29
| 2.25
| 2.26
|
|
| 19.5
| 19.5
| ### |
2005-Jul-04 Mon
| ###
| ###
| 2.27
| 2.28
| 662,555
| ###
| 21.4
| 21.4
| 0.2 |
2005-Jul-01 Fri
| 2.28
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| 2.27
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2005-Jun-29 Wed
| 2.29
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2005-Jun-28 Tue
| 2.23
| 2.29
| 2.23
| 2.28
|
|
| ###
| ###
| 0.2 |
2005-Jun-27 Mon
| ###
| 2.24
| ###
| 2.23
|
|
| 84.7
| 84.7
| ### |
2005-Jun-24 Fri
| ###
| 2.23
| ###
| 2.22
| 4,264,581
| ###
| ###
| ###
| 0.2 |
2005-Jun-23 Thu
| 2.29
| 2.29
| 2.24
| 2.25
| 2,808,477
| ###
| 23.1
| 23.1
| ### |
2005-Jun-22 Wed
| ###
| ###
| 2.29
| ###
| 2,352,054
| ###
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| 2.42
| 2.44
| ###
| ###
| 1,901,447
| ###
| 24.0
| 24.0
| 0.0 |
2005-Jun-20 Mon
| 2.41
| 2.48
| ###
| 2.41
| 1,721,385
| ###
| 73.1
| 73.1
| 0.2 |
2005-Jun-17 Fri
| ###
| 2.4
| ###
| 2.4
| 872,373
| 1,046,847
| 78.6
| 78.6
| ### |
2005-Jun-16 Thu
| 2.4
| 2.42
| ###
| ###
| 3,160,349
| 3,824,022
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
| 1,713,558
| 0
| 81.2
| 81.2
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
| 1,467,979
| 0
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| 2.26
| ###
| 2.24
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| 2.25
| 2.25
| 1,332,680
| ###
| 10.7
| 10.7
| ### |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| 2.41
| 2.41
| ###
| ###
| 1,217,640
| 1,467,256
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| 2.45
| ###
| 2.4
| 864,526
| 1,059,044
| ###
| ###
| ### |
2005-Jun-03 Fri
| ###
| 2.4
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| 2.27
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-31 Tue
| 2.4
| 2.4
| 2.26
| 2.26
|
|
| 3.8
| 3.8
| ### |
2005-May-30 Mon
| 2.26
| ###
| 2.24
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2005-May-27 Fri
| 2.24
| 2.26
| 2.23
| 2.25
| 1,179,884
| ###
| 69.4
| 69.4
| ### |
2005-May-26 Thu
| 2.27
| 2.27
| 2.22
| 2.22
| 1,280,882
| 2,875,580
| ###
| ###
| 0.2 |
2005-May-25 Wed
| 2.28
| 2.29
| 2.23
| 2.28
|
|
| 70.5
| 70.5
| 0.2 |
2005-May-24 Tue
| 2.28
| 2.29
| 2.23
| 2.26
| 1,990,051
| ###
| 23.5
| 23.5
| ### |
2005-May-23 Mon
| 2.24
| 2.28
| 2.23
| 2.28
| 3,099,225
| 6,988,752
| ###
| ###
| 0.2 |
2005-May-20 Fri
| 2.25
| 2.29
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2005-May-19 Thu
| ###
| 2.24
| ###
| 2.24
|
|
| ###
| ###
| ### |
2005-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2005-May-16 Mon
| 2.26
| 2.26
| 2.23
| 2.23
| 1,665,320
| 3,738,643
| 25.6
| 25.6
| ### |
2005-May-13 Fri
| 2.26
| 2.29
| 2.24
| 2.27
| 1,566,258
| 3,547,574
| 71.5
| 71.5
| 0.2 |
2005-May-12 Thu
| 2.21
| 2.29
| 2.21
| 2.28
|
|
| ###
| ###
| 0.2 |
2005-May-11 Wed
| ###
| 2.23
| ###
| 2.21
| 2,575,978
| ###
| ###
| ###
| 0.2 |
2005-May-10 Tue
| ###
| 2.21
| ###
| ###
| 4,960,685
| 5,481,556
| 15.0
| 15.0
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| 2.2
| ###
| ###
| 993,825
| ###
| ###
| ###
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
| 2,831,474
| 0
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| 2.2
| 2.22
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2005-Apr-28 Thu
| ###
| 2.25
| ###
| 2.25
| 4,644,752
| 5,225,346
| 94.5
| 94.5
| ### |
2005-Apr-27 Wed
| ###
| 2.22
| ###
| ###
| 3,879,171
| 4,305,879
| 72.5
| 72.5
| 0.0 |
2005-Apr-26 Tue
| 2.29
| ###
| ###
| 2.25
| 2,648,747
| 0
| 28.6
| 28.6
| ### |
2005-Apr-22 Fri
| ###
| 2.4
| 2.28
| 2.28
|
|
| 8.7
| 8.7
| 0.2 |
2005-Apr-21 Thu
| 2.28
| ###
| 2.24
| ###
| 8,988,227
| ###
| 89.2
| 89.2
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2005-Apr-19 Tue
| 2.4
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2005-Apr-14 Thu
| 2.29
| ###
| 2.27
| ###
| 5,349,380
| 6,071,546
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| 2.41
| 2.43
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2005-Apr-12 Tue
| 2.47
| 2.48
| 2.41
| 2.43
| 1,631,443
| 3,988,878
| ###
| ###
| ### |
2005-Apr-11 Mon
| 2.48
| 2.5
| 2.46
| 2.47
| 613,379
| 1,521,179
| 40.8
| 40.8
| ### |
2005-Apr-08 Fri
| 2.44
| 2.48
| 2.42
| 2.48
|
|
| ###
| ###
| 0.2 |
2005-Apr-07 Thu
| 2.47
| 2.47
| 2.43
| 2.46
|
|
| ###
| ###
| 0.2 |
2005-Apr-06 Wed
| 2.48
| 2.49
| 2.45
| 2.45
|
|
| 27.9
| 27.9
| 0.2 |
2005-Apr-05 Tue
| 2.54
| 2.54
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2005-Apr-04 Mon
| 2.54
| 2.54
| 2.51
| 2.53
| 1,308,056
| 3,302,841
| 39.6
| 39.6
| ### |
2005-Apr-01 Fri
| 2.52
| 2.59
| 2.52
| 2.59
| 1,503,428
| 3,841,258
| ###
| ###
| 0.2 |
2005-Mar-31 Thu
| ###
| ###
| 2.51
| 2.51
|
|
| 8.7
| 8.7
| ### |
2005-Mar-30 Wed
| 2.55
| 2.57
| 2.52
| 2.54
| 8,953,953
| ###
| ###
| ###
| ### |
2005-Mar-29 Tue
| ###
| ###
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2005-Mar-24 Thu
| 2.55
| ###
| 2.55
| ###
| 1,559,359
| 1,988,182
| 95.0
| 95.0
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
| 2,896,526
| 0
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 3,239,021
| 0
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| 2.74
| 2.74
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Mar-17 Thu
| 2.74
| 2.75
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2005-Mar-16 Wed
| ###
| 2.72
| ###
| 2.72
|
|
| 86.7
| 86.7
| 0.2 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 1,704,145
| 0
| 77.2
| 77.2
| 0.0 |
2005-Mar-14 Mon
| 2.59
| ###
| 2.58
| ###
| 3,524,743
| ###
| 90.1
| 90.1
| 0.0 |
2005-Mar-11 Fri
| 2.59
| ###
| 2.58
| ###
| 4,596,187
| 5,929,081
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| 2.56
| ###
| 2.54
| ###
| 3,561,141
| 4,522,649
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| 2.58
| 2.59
| 4,031,849
| 5,201,085
| ###
| ###
| 0.2 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
| 1,472,545
| 0
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
| 3,304,927
| 0
| 68.5
| 68.5
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| 2.57
| ###
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| 2.56
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2005-Feb-25 Fri
| 2.7
| 2.73
| ###
| 2.71
| 6,784,855
| 9,261,327
| ###
| ###
| ### |
2005-Feb-24 Thu
| ###
| 2.72
| 2.5
| ###
| 13,133,021
| 34,277,184
| 77.6
| 77.6
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
| 1,949,281
| 0
| 75.8
| 75.8
| 0.0 |
2005-Feb-21 Mon
| 3
| ###
| 3
| ###
| 972,973
| 1,459,459
| 83.4
| 83.4
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| 3
| 1,128,742
| 0
| 75.0
| 75.0
| 0.2 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
| 2,008,781
| 0
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| 3
| 3
| ###
| ###
| 1,041,182
| 1,561,773
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| 3
| 2,143,741
| 0
| 75.3
| 75.3
| 0.2 |
2005-Feb-14 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 851,725
| 0
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
| 3,033,027
| 0
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 2,180,671
| 0
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 3.21
| 3.28
| 3.21
| 3.22
|
|
| 70.3
| 70.3
| 0.2 |
2005-Feb-02 Wed
| ###
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
| 8,433,727
| 0
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
| 1,287,847
| 0
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
| 3,083,771
| 0
| 76.6
| 76.6
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
| 1,120,545
| 0
| 72.0
| 72.0
| 0.0 |
2005-Jan-13 Thu
| ###
| 3.2
| ###
| ###
| 3,372,773
| ###
| ###
| ###
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
| 1,165,980
| 0
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
| 1,367,324
| 0
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
| 938,977
| 0
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| 3.2
| 3.2
| ###
| ###
| 274,124
| ###
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Dec-29 Wed
| ###
| 3.2
| ###
| ###
| 248,071
| ###
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| 75.0
| 75.0
| 0.2 |
2004-Dec-23 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2004-Dec-22 Wed
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
| 578,248
| 0
| 82.6
| 82.6
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
| 1,247,954
| 0
| 67.0
| 67.0
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 2,105,852
| 0
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
| 2,226,072
| 0
| 34.6
| 34.6
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
| 1,356,474
| 0
| 30.2
| 30.2
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
| 5,127,050
| 0
| 17.1
| 17.1
| 0.0 |
2004-Dec-08 Wed
| 3.21
| 3.22
| ###
| ###
|
|
| 46.0
| 46.0
| 0.0 |
2004-Dec-07 Tue
| 3.26
| 3.26
| ###
| 3.23
| 1,653,446
| ###
| ###
| ###
| ### |
2004-Dec-06 Mon
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Dec-03 Fri
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| 3.26
| ###
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
2004-Dec-01 Wed
| 3.27
| ###
| 3.25
| 3.27
| 1,557,444
| 2,530,846
| 72.6
| 72.6
| ### |
2004-Nov-30 Tue
| ###
| ###
| 3.28
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2004-Nov-29 Mon
| 3.24
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| 3.26
| 3.27
| 3.23
| 3.25
| 5,806,155
| ###
| 33.7
| 33.7
| 0.2 |
2004-Nov-25 Thu
| 3.26
| ###
| 3.25
| 3.27
| 1,933,246
| 3,141,524
| 66.1
| 66.1
| ### |
2004-Nov-24 Wed
| 3.26
| 3.29
| 3.24
| 3.26
| 2,596,276
| 8,476,841
| ###
| ###
| 0.2 |
2004-Nov-23 Tue
| 3.28
| 3.29
| 3.26
| 3.28
|
|
| 65.0
| 65.0
| 0.2 |
2004-Nov-22 Mon
| ###
| ###
| 3.26
| 3.28
| 606,952
| ###
| 29.8
| 29.8
| 0.2 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| 3.28
| ###
| 519,578
| ###
| 28.4
| 28.4
| 0.0 |
2004-Nov-17 Wed
| ###
| 3.45
| 3.28
| ###
| 1,948,888
| ###
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| 3.24
| 3.29
| 1,223,285
| 1,981,721
| ###
| ###
| ### |
2004-Nov-15 Mon
| ###
| ###
| 3.22
| 3.28
| 424,842
| ###
| 27.5
| 27.5
| 0.2 |
2004-Nov-12 Fri
| ###
| ###
| 3.27
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2004-Nov-11 Thu
| 3.28
| ###
| 3.28
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2004-Nov-10 Wed
| 3.22
| 3.28
| ###
| 3.28
| 1,560,429
| ###
| ###
| ###
| 0.2 |
2004-Nov-09 Tue
| ###
| 3.26
| ###
| 3.25
|
|
| 89.3
| 89.3
| 0.2 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 1,125,158
| 0
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| 3.2
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 2,371,483
| 0
| 73.8
| 73.8
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
| 1,438,344
| 0
| 77.7
| 77.7
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
| 12,102,371
| 0
| 74.3
| 74.3
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 464,756
| 0
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
| 824,346
| 0
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 987,379
| 0
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
| 3,471,976
| 0
| 27.7
| 27.7
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 3,418,649
| 0
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
| 1,551,022
| 0
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 3,049,074
| 0
| 77.7
| 77.7
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| 2.89
| ###
| 4,508,485
| ###
| 80.6
| 80.6
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| 2.89
| ###
| 1,241,386
| ###
| 69.2
| 69.2
| 0.0 |
2004-Oct-05 Tue
| 2.87
| ###
| 2.87
| ###
| 3,695,529
| 5,303,084
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| 2.88
| 2.88
| 2.86
| 2.87
|
|
| 26.8
| 26.8
| ### |
2004-Oct-01 Fri
| 2.89
| 2.89
| 2.86
| 2.89
| 1,050,247
| ###
| 70.8
| 70.8
| ### |
2004-Sep-30 Thu
| 2.88
| ###
| 2.86
| 2.89
|
|
| 69.7
| 69.7
| ### |
2004-Sep-29 Wed
| ###
| ###
| 2.88
| ###
| 1,140,173
| 1,641,849
| 65.6
| 65.6
| 0.0 |
2004-Sep-28 Tue
| 2.86
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| 2.87
| 2.88
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2004-Sep-24 Fri
| 2.89
| ###
| 2.88
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| 2.89
| ###
| 2.86
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2004-Sep-21 Tue
| 2.85
| 2.89
| 2.85
| 2.86
| 2,928,372
| 8,404,427
| 69.3
| 69.3
| 0.2 |
2004-Sep-20 Mon
| 2.89
| ###
| 2.85
| 2.86
| 3,123,080
| 4,450,389
| 24.4
| 24.4
| 0.2 |
2004-Sep-17 Fri
| 2.85
| ###
| 2.85
| ###
| 2,888,151
| ###
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| 2.83
| 2.87
| 2.83
| 2.85
| 4,007,889
| 11,422,483
| 69.7
| 69.7
| ### |
2004-Sep-15 Wed
| 2.83
| 2.85
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2004-Sep-14 Tue
| 2.81
| 2.84
| 2.8
| 2.83
| 767,056
| ###
| 73.9
| 73.9
| 0.2 |
2004-Sep-13 Mon
| 2.8
| 2.83
| 2.79
| 2.83
| 1,989,947
| 5,591,751
| 78.3
| 78.3
| 0.2 |
2004-Sep-10 Fri
| 2.82
| 2.82
| 2.79
| 2.81
|
|
| 28.0
| 28.0
| ### |
2004-Sep-09 Thu
| 2.77
| 2.81
| 2.75
| 2.81
| 999,228
| 2,777,853
| ###
| ###
| ### |
2004-Sep-08 Wed
| 2.73
| 2.77
| 2.72
| 2.77
| 2,123,756
| ###
| ###
| ###
| 0.2 |
2004-Sep-07 Tue
| 2.7
| 2.73
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2004-Sep-06 Mon
| 2.7
| 2.71
| ###
| ###
| 825,856
| ###
| 31.7
| 31.7
| 0.0 |
2004-Sep-03 Fri
| 2.74
| 2.74
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2004-Sep-02 Thu
| ###
| 2.73
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2004-Sep-01 Wed
| 2.77
| 2.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| 2.78
| 2.84
| 2.7
| 2.79
| 7,043,571
| ###
| 72.4
| 72.4
| ### |
2004-Aug-30 Mon
| 2.89
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| 2.83
| ###
| 2.83
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2004-Aug-26 Thu
| 2.82
| 2.84
| 2.81
| 2.82
|
|
| 70.6
| 70.6
| ### |
2004-Aug-25 Wed
| 2.79
| 2.83
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Aug-24 Tue
| 2.79
| 2.81
| 2.78
| 2.78
| 3,704,452
| 10,353,943
| ###
| ###
| 0.2 |
2004-Aug-23 Mon
| 2.79
| 2.82
| 2.78
| 2.81
|
|
| ###
| ###
| ### |
2004-Aug-20 Fri
| 2.83
| 2.83
| 2.8
| 2.8
|
|
| 19.7
| 19.7
| 0.2 |
2004-Aug-19 Thu
| 2.83
| 2.84
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
2004-Aug-18 Wed
| 2.8
| 2.83
| 2.8
| 2.83
| 1,516,058
| ###
| 83.4
| 83.4
| 0.2 |
2004-Aug-17 Tue
| 2.77
| 2.81
| 2.76
| 2.81
| 1,868,284
| 5,203,170
| 85.3
| 85.3
| ### |
2004-Aug-16 Mon
| 2.78
| 2.79
| 2.75
| 2.77
|
|
| 34.2
| 34.2
| 0.2 |
2004-Aug-13 Fri
| 2.8
| 2.8
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2004-Aug-12 Thu
| 2.81
| 2.82
| 2.78
| 2.8
| 1,365,847
| 3,824,371
| 31.1
| 31.1
| 0.2 |
2004-Aug-11 Wed
| 2.81
| 2.83
| 2.8
| 2.81
|
|
| 71.4
| 71.4
| ### |
2004-Aug-10 Tue
| 2.82
| 2.83
| 2.77
| 2.8
| 1,957,277
| 5,480,375
| 30.2
| 30.2
| 0.2 |
2004-Aug-09 Mon
| 2.83
| 2.83
| 2.7
| 2.8
| 2,980,258
| ###
| ###
| ###
| 0.2 |
2004-Aug-06 Fri
| 2.86
| 2.87
| 2.84
| 2.85
| 673,180
| 1,921,928
| 31.3
| 31.3
| ### |
2004-Aug-05 Thu
| 2.86
| 2.88
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2004-Aug-04 Wed
| 2.85
| 2.87
| 2.84
| 2.87
|
|
| 77.8
| 77.8
| ### |
2004-Aug-03 Tue
| 2.87
| 2.88
| 2.82
| 2.83
|
|
| 22.0
| 22.0
| 0.2 |
2004-Aug-02 Mon
| 2.89
| 2.89
| 2.86
| 2.86
| 1,069,178
| 3,073,886
| 21.7
| 21.7
| 0.2 |
2004-Jul-30 Fri
| 2.86
| ###
| 2.85
| ###
| 1,501,749
| ###
| 77.2
| 77.2
| 0.0 |
2004-Jul-29 Thu
| 2.86
| 2.87
| 2.85
| 2.85
|
|
| 31.9
| 31.9
| ### |
2004-Jul-28 Wed
| 2.82
| 2.86
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2004-Jul-27 Tue
| 2.8
| 2.85
| 2.79
| 2.83
|
|
| ###
| ###
| 0.2 |
2004-Jul-26 Mon
| 2.77
| 2.81
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Jul-23 Fri
| 2.8
| 2.82
| 2.77
| 2.78
|
|
| 27.9
| 27.9
| 0.2 |
2004-Jul-22 Thu
| 2.81
| 2.84
| 2.8
| 2.8
| 2,529,527
| ###
| 29.0
| 29.0
| 0.2 |
2004-Jul-21 Wed
| 2.83
| 2.83
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2004-Jul-20 Tue
| 2.87
| 2.87
| 2.79
| 2.83
| 3,738,728
| ###
| ###
| ###
| 0.2 |
2004-Jul-19 Mon
| 2.83
| 2.88
| 2.82
| 2.87
| 3,541,050
| ###
| ###
| ###
| ### |
2004-Jul-16 Fri
| 2.75
| 2.84
| 2.75
| 2.81
|
|
| ###
| ###
| ### |
2004-Jul-15 Thu
| 2.72
| 2.77
| 2.71
| 2.76
| 1,151,848
| ###
| ###
| ###
| 0.2 |
2004-Jul-14 Wed
| 2.7
| 2.73
| 2.7
| 2.72
|
|
| 80.9
| 80.9
| 0.2 |
2004-Jul-13 Tue
| 2.71
| 2.73
| ###
| 2.72
| 2,618,553
| 3,574,324
| ###
| ###
| 0.2 |
2004-Jul-12 Mon
| ###
| 2.71
| ###
| 2.71
|
|
| ###
| ###
| ### |
2004-Jul-09 Fri
| 2.71
| 2.73
| ###
| ###
| 633,053
| ###
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| 2.7
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2004-Jul-07 Wed
| 2.73
| 2.74
| ###
| 2.7
|
|
| 17.7
| 17.7
| 0.2 |
2004-Jul-06 Tue
| 2.77
| 2.77
| 2.71
| 2.74
| 1,432,344
| 3,924,622
| 17.2
| 17.2
| 0.2 |
2004-Jul-05 Mon
| 2.71
| 2.79
| 2.71
| 2.77
|
|
| ###
| ###
| 0.2 |
2004-Jul-02 Fri
| ###
| 2.76
| ###
| 2.76
|
|
| 86.6
| 86.6
| 0.2 |
2004-Jul-01 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| 79.5
| 79.5
| 0.2 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
| 1,072,782
| 0
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
| 1,234,789
| 0
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 1,380,088
| 0
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 4,098,783
| 0
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
| 2,069,049
| 0
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| 2.57
| ###
| 2.57
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
2004-Jun-14 Mon
| 2.59
| ###
| 2.58
| ###
| 2,505,757
| 3,232,426
| 80.9
| 80.9
| 0.0 |
2004-Jun-11 Fri
| 2.59
| ###
| 2.58
| ###
| 2,505,757
| 3,232,426
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| 2.58
| ###
| 2.56
| 2.59
|
|
| 73.9
| 73.9
| 0.2 |
2004-Jun-09 Wed
| 2.55
| 2.58
| 2.55
| 2.58
| 4,091,221
| 10,493,981
| ###
| ###
| 0.2 |
2004-Jun-08 Tue
| 2.55
| 2.57
| 2.54
| 2.55
|
|
| 74.8
| 74.8
| 0.2 |
2004-Jun-07 Mon
| 2.54
| 2.55
| 2.52
| 2.55
| 2,036,771
| ###
| ###
| ###
| 0.2 |
2004-Jun-04 Fri
| 2.52
| 2.54
| 2.52
| 2.54
| 3,385,545
| 8,565,428
| 77.9
| 77.9
| ### |
2004-Jun-03 Thu
| 2.51
| 2.54
| 2.5
| 2.51
| 5,046,555
| ###
| 74.2
| 74.2
| ### |
2004-Jun-02 Wed
| 2.51
| 2.52
| 2.5
| 2.51
|
|
| 69.5
| 69.5
| ### |
2004-Jun-01 Tue
| 2.5
| 2.51
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-May-31 Mon
| 2.51
| 2.52
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2004-May-28 Fri
| 2.5
| 2.54
| 2.49
| 2.53
| 24,835,953
| 62,462,421
| 72.4
| 72.4
| ### |
2004-May-27 Thu
| 2.48
| 2.5
| 2.48
| 2.5
| 1,432,748
| 3,567,542
| ###
| ###
| 0.2 |
2004-May-26 Wed
| 2.5
| 2.51
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2004-May-25 Tue
| 2.49
| 2.5
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-May-24 Mon
| 2.48
| 2.5
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2004-May-21 Fri
| 2.47
| 2.49
| 2.47
| 2.47
|
|
| 66.5
| 66.5
| ### |
2004-May-20 Thu
| 2.45
| 2.48
| 2.45
| 2.47
| 2,714,371
| 6,690,924
| ###
| ###
| ### |
2004-May-19 Wed
| 2.44
| 2.46
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-May-18 Tue
| 2.45
| 2.45
| 2.43
| 2.44
| 3,807,154
| 9,289,455
| 33.0
| 33.0
| 0.2 |
2004-May-17 Mon
| 2.46
| 2.47
| 2.45
| 2.45
| 1,380,385
| 3,395,747
| 36.0
| 36.0
| 0.2 |
2004-May-14 Fri
| 2.45
| 2.47
| 2.45
| 2.46
|
|
| 77.6
| 77.6
| 0.2 |
2004-May-13 Thu
| 2.47
| 2.47
| 2.45
| 2.45
| 2,258,183
| ###
| 28.3
| 28.3
| 0.2 |
2004-May-12 Wed
| 2.45
| 2.48
| 2.45
| 2.47
| 2,846,627
| ###
| 75.8
| 75.8
| ### |
2004-May-11 Tue
| ###
| 2.42
| ###
| 2.42
|
|
| 83.6
| 83.6
| 0.2 |
2004-May-10 Mon
| 2.4
| 2.44
| ###
| 2.44
|
|
| 92.5
| 92.5
| 0.2 |
2004-May-07 Fri
| 2.44
| 2.45
| ###
| 2.4
| 1,790,544
| ###
| 19.9
| 19.9
| ### |
2004-May-06 Thu
| 2.46
| 2.47
| 2.44
| 2.44
| 3,129,182
| 7,682,141
| 27.5
| 27.5
| 0.2 |
2004-May-05 Wed
| 2.46
| 2.48
| 2.45
| 2.47
| 2,309,773
| ###
| ###
| ###
| ### |
2004-May-04 Tue
| 2.45
| 2.48
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-May-03 Mon
| 2.46
| 2.46
| 2.44
| 2.45
| 8,459,249
| ###
| 38.2
| 38.2
| 0.2 |
2004-Apr-30 Fri
| 2.45
| 2.46
| 2.41
| 2.46
| 4,637,353
| 11,291,954
| 68.9
| 68.9
| 0.2 |
2004-Apr-29 Thu
| 2.48
| 2.48
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Apr-28 Wed
| 2.5
| 2.5
| 2.49
| 2.49
| 5,165,674
| 12,888,356
| ###
| ###
| 0.2 |
2004-Apr-27 Tue
| 2.49
| 2.5
| 2.49
| 2.49
| 1,638,587
| 4,088,274
| 74.4
| 74.4
| 0.2 |
2004-Apr-26 Mon
| 2.49
| 2.51
| 2.49
| 2.5
|
|
| 80.8
| 80.8
| 0.2 |
2004-Apr-23 Fri
| 2.47
| 2.5
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-Apr-22 Thu
| 2.49
| 2.49
| 2.47
| 2.47
| 2,154,253
| 5,342,547
| ###
| ###
| ### |
2004-Apr-21 Wed
| 2.48
| 2.51
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2004-Apr-20 Tue
| 2.48
| 2.5
| 2.47
| 2.49
| 4,470,957
| 11,110,328
| 72.9
| 72.9
| 0.2 |
2004-Apr-19 Mon
| 2.49
| 2.5
| 2.47
| 2.48
| 3,593,848
| ###
| 34.0
| 34.0
| 0.2 |
2004-Apr-16 Fri
| 2.5
| 2.5
| 2.49
| 2.49
| 4,558,377
| 11,373,150
| 29.1
| 29.1
| 0.2 |
2004-Apr-15 Thu
| 2.51
| 2.52
| 2.48
| 2.5
| 7,253,778
| 18,134,445
| ###
| ###
| 0.2 |
2004-Apr-14 Wed
| 2.53
| 2.53
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2004-Apr-13 Tue
| 2.55
| 2.56
| 2.54
| 2.55
| 4,912,153
| ###
| ###
| ###
| 0.2 |
2004-Apr-08 Thu
| 2.46
| 2.55
| 2.46
| 2.54
| 10,178,953
| 25,498,277
| ###
| ###
| ### |
2004-Apr-07 Wed
| 2.48
| 2.49
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2004-Apr-06 Tue
| 2.55
| 2.55
| 2.46
| 2.49
| 19,812,282
| ###
| 15.8
| 15.8
| 0.2 |
2004-Apr-05 Mon
| 2.59
| ###
| 2.55
| 2.57
|
|
| 27.3
| 27.3
| ### |
2004-Apr-02 Fri
| ###
| ###
| 2.55
| 2.59
|
|
| 31.7
| 31.7
| 0.2 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
|