End of day Prices (full format), 600 Days for (PEM) PERILYA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2009-Mar-23 Mon
| 0.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
| 876,528
| 0
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| 0.145
| 0.155
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2009-Mar-18 Wed
| ###
| 0.145
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| ###
| 0.145
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2009-Mar-13 Fri
| 0.145
| 0.145
| ###
| 0.145
|
|
| 60.1
| 60.1
| ### |
2009-Mar-12 Thu
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2009-Mar-11 Wed
| ###
| 0.145
| ###
| 0.145
| 300,378
| 21,777
| 86.4
| 86.4
| ### |
2009-Mar-10 Tue
| ###
| 0.155
| ###
| ###
| 404,255
| 31,329
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| 0.145
| 0.155
| ###
| 0.155
| 344,657
| ###
| 93.4
| 93.4
| ### |
2009-Mar-05 Thu
| ###
| 0.145
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2009-Mar-02 Mon
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| 0.125
| 0.125
| 301,385
| ###
| ###
| ###
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
| 270,357
| 0
| 96.3
| 96.3
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| 0.155
| 0.155
| ###
| ###
| 720,671
| 55,852
| 22.8
| 22.8
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
| 196,945
| 0
| 78.4
| 78.4
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| 0.155
| ###
| 237,470
| ###
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| 0.175
| 0.175
| ###
| ###
| 222,074
| ###
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| ###
| 0.175
| ###
| 0.175
| 340,549
| ###
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-12 Thu
| ###
| 0.175
| ###
| 0.175
| 122,957
| 10,758
| 81.6
| 81.6
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
| 88,988
| 0
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| 0.185
| 0.185
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2009-Feb-09 Mon
| ###
| 0.185
| 0.175
| ###
| 101,082
| ###
| 72.0
| 72.0
| 0.0 |
2009-Feb-06 Fri
| ###
| 0.185
| ###
| 0.185
| 332,578
| ###
| 83.6
| 83.6
| ### |
2009-Feb-05 Thu
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 0.145
| 0.185
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| 0.155
| 0.145
| 0.145
| 496,357
| 74,453
| ###
| ###
| ### |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
| 68,680
| 0
| 6.0
| 6.0
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| 0.155
| 0.155
| 120,087
| ###
| 9.1
| 9.1
| ### |
2009-Jan-27 Tue
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
| 275,884
| 0
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| 0.145
| ###
| 0.145
| ###
| 227,729
| ###
| 91.1
| 91.1
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2009-Jan-20 Tue
| ###
| ###
| 0.155
| 0.155
| 367,678
| ###
| ###
| ###
| ### |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
| 184,121
| 0
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| 0.175
| 0.175
| ###
| ###
| 126,873
| ###
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
| 289,985
| 0
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| 0.175
| ###
| ###
| ###
| 581,075
| 0
| 22.5
| 22.5
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| ###
| 0.185
|
|
| 16.4
| 16.4
| ### |
2009-Jan-05 Mon
| 0.185
| ###
| ###
| ###
| 869,174
| 0
| 78.8
| 78.8
| 0.0 |
2009-Jan-02 Fri
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-31 Wed
| 0.175
| 0.175
| ###
| ###
| 594,443
| ###
| 10.2
| 10.2
| 0.0 |
2008-Dec-30 Tue
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
| 352,877
| 0
| 13.1
| 13.1
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-23 Tue
| 0.175
| 0.175
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| 0.175
| 0.175
|
|
| 24.1
| 24.1
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| ###
| ###
| 1,749,470
| 0
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| ###
| 0.2
| 0.175
| 0.185
|
|
| ###
| ###
| ### |
2008-Dec-17 Wed
| 0.175
| ###
| ###
| ###
| 1,821,620
| 0
| 97.0
| 97.0
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| ###
| 0.175
|
|
| 7.3
| 7.3
| 0.0 |
2008-Dec-15 Mon
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| 0.155
| 0.155
| 1,727,777
| ###
| ###
| ###
| ### |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
| 2,032,878
| 0
| 14.6
| 14.6
| 0.0 |
2008-Dec-09 Tue
| ###
| 0.2
| 0.155
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
| 1,133,321
| 0
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| ###
| ###
| 211,585
| 0
| ###
| ###
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| ###
| 0.145
| ###
| 0.145
|
|
| 86.1
| 86.1
| ### |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| ###
| ###
| 2,356,846
| 0
| 81.7
| 81.7
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| 0.085
| 0.086
|
|
| 7.1
| 7.1
| ### |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| ###
| ###
| 1,365,685
| 0
| 77.9
| 77.9
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| ###
| 0.125
| 1,825,277
| 0
| 29.0
| 29.0
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| ###
| 0.125
|
|
| 15.5
| 15.5
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| ###
| 0.155
|
|
| ###
| ###
| ### |
2008-Nov-14 Fri
| 0.155
| 0.155
| ###
| 0.145
| 1,346,020
| ###
| 13.2
| 13.2
| ### |
2008-Nov-13 Thu
| 0.155
| 0.155
| ###
| ###
| 1,760,041
| ###
| 7.2
| 7.2
| 0.0 |
2008-Nov-12 Wed
| 0.185
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-11 Tue
| 0.2
| 0.2
| 0.185
| 0.185
| 571,727
| 110,057
| ###
| ###
| ### |
2008-Nov-10 Mon
| ###
| ###
| ###
| 0.2
| 814,127
| 0
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| ###
| 0.21
| ###
| 0.2
| 947,253
| ###
| 88.5
| 88.5
| 0.0 |
2008-Nov-06 Thu
| 0.2
| 0.2
| ###
| 0.2
|
|
| 81.2
| 81.2
| 0.0 |
2008-Nov-05 Wed
| ###
| 0.225
| ###
| ###
| 951,673
| ###
| 12.3
| 12.3
| 0.0 |
2008-Nov-04 Tue
| 0.21
| 0.21
| ###
| 0.2
| 1,413,028
| ###
| 11.0
| 11.0
| 0.0 |
2008-Nov-03 Mon
| 0.2
| ###
| ###
| 0.21
| 1,714,150
| 0
| ###
| ###
| ### |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
| 2,569,543
| 0
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| 0.155
| 2,344,080
| 0
| 16.5
| 16.5
| ### |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
| 2,840,659
| 0
| 13.6
| 13.6
| 0.0 |
2008-Oct-28 Tue
| ###
| 0.155
| ###
| ###
| 1,560,074
| ###
| 95.6
| 95.6
| 0.0 |
2008-Oct-27 Mon
| 0.155
| 0.155
| ###
| ###
| 1,362,370
| 105,583
| 11.8
| 11.8
| 0.0 |
2008-Oct-24 Fri
| ###
| ###
| 0.155
| 0.155
|
|
| 38.6
| 38.6
| ### |
2008-Oct-23 Thu
| ###
| ###
| ###
| 0.155
|
|
| ###
| ###
| ### |
2008-Oct-22 Wed
| 0.185
| ###
| ###
| 0.175
| 1,240,083
| 0
| 15.3
| 15.3
| 0.0 |
2008-Oct-21 Tue
| 0.2
| ###
| ###
| ###
| 1,258,846
| 0
| 5.1
| 5.1
| 0.0 |
2008-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2008-Oct-17 Fri
| 0.25
| ###
| ###
| ###
| 1,642,273
| 0
| 23.7
| 23.7
| 0.0 |
2008-Oct-16 Thu
| 0.245
| 0.27
| 0.23
| 0.25
| 909,447
| ###
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| 0.26
| 0.28
| 0.245
| 0.28
| 1,522,671
| ###
| 93.1
| 93.1
| ### |
2008-Oct-14 Tue
| 0.24
| 0.25
| 0.23
| 0.245
| 1,081,643
| ###
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| ###
| 0.225
| 0.2
| 0.225
| 591,786
| 125,754
| 78.3
| 78.3
| ### |
2008-Oct-10 Fri
| 0.225
| 0.225
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2008-Oct-09 Thu
| 0.23
| 0.23
| ###
| 0.22
| 1,261,579
| 145,081
| 27.4
| 27.4
| 0.0 |
2008-Oct-08 Wed
| 0.255
| 0.26
| 0.23
| 0.23
| 1,060,946
| ###
| 10.0
| 10.0
| ### |
2008-Oct-07 Tue
| 0.27
| 0.28
| 0.255
| 0.26
| 989,385
| ###
| 19.1
| 19.1
| 0.0 |
2008-Oct-06 Mon
| 0.29
| ###
| 0.28
| 0.28
|
|
| 34.7
| 34.7
| ### |
2008-Oct-03 Fri
| 0.28
| ###
| 0.28
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2008-Oct-02 Thu
| ###
| ###
| 0.29
| ###
| 4,391,358
| 636,746
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2008-Sep-30 Tue
| 0.27
| ###
| 0.255
| ###
| 1,805,941
| 230,257
| 92.5
| 92.5
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| 0.28
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| 0.285
| ###
| 696,379
| ###
| 33.7
| 33.7
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| 0.285
| ###
| 849,452
| 121,046
| 24.2
| 24.2
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
| 658,372
| 0
| 20.9
| 20.9
| 0.0 |
2008-Sep-23 Tue
| ###
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
| 1,990,074
| 0
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| 0.27
| ###
| 0.27
| 0.285
|
|
| 83.3
| 83.3
| ### |
2008-Sep-18 Thu
| 0.275
| 0.275
| 0.245
| 0.25
| 2,376,880
| 617,988
| 10.1
| 10.1
| 0.0 |
2008-Sep-17 Wed
| 0.29
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| 0.275
| ###
| 0.27
| ###
| 1,560,057
| ###
| ###
| ###
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 1.6
| 1.6
| 0.0 |
2008-Sep-12 Fri
| 0.25
| ###
| 0.23
| ###
|
|
| 99.8
| 99.8
| 0.0 |
2008-Sep-11 Thu
| 0.25
| 0.25
| 0.185
| ###
|
|
| 0.5
| 0.5
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
| 1,616,255
| 0
| 89.1
| 89.1
| 0.0 |
2008-Sep-09 Tue
| 0.375
| 0.375
| ###
| 0.345
| 1,078,424
| ###
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| 0.4
| ###
| 0.355
| ###
| 2,350,829
| 417,272
| 2.3
| 2.3
| 0.0 |
2008-Sep-05 Fri
| 0.41
| 0.41
| ###
| ###
| 1,855,825
| 380,444
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| 0.42
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2008-Sep-03 Wed
| 0.5
| 0.5
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| 0.5
| ###
| 0.485
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2008-Sep-01 Mon
| 0.52
| 0.52
| 0.48
| ###
| 1,082,273
| ###
| 7.3
| 7.3
| 0.0 |
2008-Aug-29 Fri
| 0.51
| 0.53
| 0.5
| 0.53
|
|
| 85.8
| 85.8
| 0.0 |
2008-Aug-28 Thu
| 0.485
| ###
| 0.485
| 0.49
| 1,097,723
| ###
| 74.4
| 74.4
| ### |
2008-Aug-27 Wed
| 0.475
| ###
| 0.475
| 0.485
|
|
| 83.4
| 83.4
| 0.0 |
2008-Aug-26 Tue
| ###
| ###
| 0.47
| 0.48
| 662,649
| 155,722
| 8.0
| 8.0
| 0.0 |
2008-Aug-25 Mon
| 0.525
| 0.53
| 0.51
| 0.51
| 981,079
| ###
| ###
| ###
| ### |
2008-Aug-22 Fri
| 0.5
| ###
| 0.5
| 0.52
| 1,256,440
| ###
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| 0.47
| 0.53
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2008-Aug-19 Tue
| 0.45
| 0.47
| ###
| 0.45
| 738,282
| ###
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| 0.44
| 0.475
| ###
| 0.475
|
|
| ###
| ###
| ### |
2008-Aug-15 Fri
| 0.455
| 0.47
| 0.44
| 0.46
|
|
| 75.3
| 75.3
| 0.0 |
2008-Aug-14 Thu
| 0.475
| 0.48
| 0.455
| 0.47
| 609,782
| 285,073
| ###
| ###
| ### |
2008-Aug-13 Wed
| 0.46
| 0.47
| 0.445
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2008-Aug-12 Tue
| 0.48
| 0.48
| 0.445
| 0.445
| 883,078
| 408,423
| ###
| ###
| ### |
2008-Aug-11 Mon
| ###
| 0.485
| 0.44
| 0.48
| 1,121,147
| ###
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| 0.45
| ###
| 0.44
| 0.45
| 1,639,882
| 360,774
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| 0.42
| ###
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-06 Wed
| 0.445
| 0.455
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| 0.45
| 0.45
| ###
| 0.43
| 6,706,226
| ###
| 20.1
| 20.1
| ### |
2008-Aug-04 Mon
| 0.5
| ###
| ###
| 0.48
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 0.54
| 0.54
| 0.51
| 0.52
| 1,862,451
| 977,786
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| 0.53
| 0.55
| 0.53
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2008-Jul-30 Wed
| 0.53
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 0.545
| 0.545
| ###
| 0.51
|
|
| 7.0
| 7.0
| ### |
2008-Jul-28 Mon
| ###
| ###
| 0.54
| 0.55
| 2,787,542
| ###
| ###
| ###
| ### |
2008-Jul-25 Fri
| ###
| 0.59
| 0.525
| 0.57
| 2,714,653
| ###
| ###
| ###
| ### |
2008-Jul-24 Thu
| 0.55
| 0.55
| 0.53
| 0.54
|
|
| 23.2
| 23.2
| 0.0 |
2008-Jul-23 Wed
| 0.55
| 0.555
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2008-Jul-22 Tue
| ###
| ###
| 0.55
| 0.56
| 1,280,878
| 352,241
| 6.2
| 6.2
| ### |
2008-Jul-21 Mon
| 0.54
| 0.59
| ###
| 0.585
|
|
| ###
| ###
| ### |
2008-Jul-18 Fri
| 0.57
| 0.58
| 0.53
| 0.53
| 984,846
| 546,589
| 8.1
| 8.1
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| 0.54
| 0.55
| 1,930,525
| 521,241
| ###
| ###
| ### |
2008-Jul-16 Wed
| 0.645
| 0.645
| ###
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2008-Jul-15 Tue
| ###
| 0.71
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2008-Jul-14 Mon
| 0.755
| 0.755
| 0.7
| 0.7
| 922,084
| ###
| 5.6
| 5.6
| ### |
2008-Jul-11 Fri
| ###
| 0.75
| ###
| 0.75
|
|
| ###
| ###
| ### |
2008-Jul-10 Thu
| 0.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2008-Jul-07 Mon
| ###
| 0.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
| 1,244,726
| 0
| 5.7
| 5.7
| 0.0 |
2008-Jul-02 Wed
| 0.72
| 0.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| 0.75
| 0.75
| 0.72
| 0.72
|
|
| 14.7
| 14.7
| ### |
2008-Jun-30 Mon
| 0.74
| 0.755
| 0.685
| 0.74
|
|
| ###
| ###
| 0.1 |
2008-Jun-27 Fri
| 0.73
| 0.775
| 0.72
| 0.77
|
|
| ###
| ###
| 0.1 |
2008-Jun-26 Thu
| ###
| 0.785
| ###
| 0.775
|
|
| 96.7
| 96.7
| 0.1 |
2008-Jun-25 Wed
| 0.685
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| 0.75
| 0.82
| ###
| 0.685
|
|
| 4.3
| 4.3
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Jun-19 Thu
| ###
| 0.75
| 0.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| 0.84
| 0.845
| 0.75
| 0.75
| 2,801,820
| 2,234,451
| ###
| ###
| ### |
2008-Jun-17 Tue
| 0.79
| 0.85
| 0.785
| 0.82
| 4,878,053
| ###
| ###
| ###
| 0.1 |
2008-Jun-16 Mon
| 0.71
| 0.78
| 0.7
| 0.78
| 3,734,388
| 2,763,447
| ###
| ###
| 0.1 |
2008-Jun-13 Fri
| 0.655
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2008-Jun-12 Thu
| 0.59
| ###
| 0.58
| ###
| 4,725,684
| 1,370,448
| 97.0
| 97.0
| 0.0 |
2008-Jun-11 Wed
| ###
| ###
| ###
| 0.57
|
|
| 14.6
| 14.6
| ### |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| ###
| 0.72
| ###
| ###
| 3,995,921
| ###
| 4.8
| 4.8
| 0.0 |
2008-Jun-05 Thu
| 0.7
| 0.785
| ###
| ###
| 5,144,982
| ###
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| 0.74
| 0.76
| ###
| ###
| 1,812,574
| 688,778
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| 0.78
| ###
| 0.75
| 0.77
| 2,499,273
| 937,227
| 36.3
| 36.3
| 0.1 |
2008-Jun-02 Mon
| ###
| ###
| 0.78
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2008-May-30 Fri
| 0.81
| 0.81
| 0.76
| 0.785
|
|
| ###
| ###
| ### |
2008-May-29 Thu
| ###
| 0.82
| ###
| 0.82
|
|
| 78.5
| 78.5
| 0.1 |
2008-May-28 Wed
| 0.845
| 0.845
| ###
| ###
| 1,233,955
| 521,345
| 12.3
| 12.3
| 0.0 |
2008-May-27 Tue
| 0.845
| 0.86
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2008-May-26 Mon
| 0.855
| 0.855
| 0.825
| 0.84
|
|
| ###
| ###
| ### |
2008-May-23 Fri
| 0.87
| 0.88
| ###
| 0.855
| 1,557,186
| ###
| ###
| ###
| ### |
2008-May-22 Thu
| 0.885
| 0.885
| 0.785
| 0.87
| 5,137,249
| ###
| ###
| ###
| 0.1 |
2008-May-21 Wed
| ###
| ###
| 0.88
| 0.88
| 4,247,455
| 1,868,880
| 9.3
| 9.3
| 0.1 |
2008-May-20 Tue
| ###
| 0.955
| ###
| ###
| 3,279,027
| ###
| ###
| ###
| 0.0 |
2008-May-19 Mon
| 1
| ###
| ###
| 0.945
| 2,706,144
| 0
| ###
| ###
| 0.1 |
2008-May-16 Fri
| ###
| ###
| 0.985
| 0.985
| 1,588,659
| ###
| ###
| ###
| ### |
2008-May-15 Thu
| ###
| ###
| 1
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2008-May-14 Wed
| 1
| ###
| ###
| 1
|
|
| 65.8
| 65.8
| ### |
2008-May-13 Tue
| ###
| ###
| ###
| 0.985
|
|
| 34.8
| 34.8
| ### |
2008-May-12 Mon
| ###
| ###
| 0.985
| ###
| 1,094,487
| ###
| 68.4
| 68.4
| 0.0 |
2008-May-09 Fri
| ###
| 1
| 0.955
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2008-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| 3.1
| 3.1
| 0.0 |
2008-May-07 Wed
| ###
| 1.055
| ###
| ###
| 1,892,971
| 998,542
| 13.0
| 13.0
| 0.0 |
2008-May-06 Tue
| 1
| 1.045
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-05 Mon
| ###
| ###
| 1
| ###
| 1,251,740
| 625,870
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
| 2,259,784
| 0
| 7.8
| 7.8
| 0.0 |
2008-Apr-30 Wed
| 1.055
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2008-Apr-24 Thu
| 1.085
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
| 1,716,346
| 0
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
| 498,648
| 0
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| 1.055
| ###
| 1.055
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2008-Apr-15 Tue
| ###
| 1.075
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2008-Apr-14 Mon
| 1.055
| 1.055
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
| 2,895,455
| 0
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2008-Apr-08 Tue
| 1.025
| ###
| ###
| ###
| 3,113,989
| 0
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
| 2,213,124
| 0
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| 1.085
|
|
| 74.2
| 74.2
| 0.1 |
2008-Apr-02 Wed
| 1.055
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| ###
| 1.055
| ###
| ###
| 921,255
| ###
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| 1.055
| ###
| 1.025
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| 1.075
| 2,423,248
| 0
| ###
| ###
| ### |
2008-Mar-27 Thu
| ###
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| 1.145
| 3,797,955
| 0
| ###
| ###
| ### |
2008-Mar-25 Tue
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2008-Mar-20 Thu
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2008-Mar-19 Wed
| ###
| ###
| ###
| 1
| 2,310,522
| 0
| ###
| ###
| ### |
2008-Mar-18 Tue
| ###
| 1.025
| ###
| 0.985
| 1,597,125
| 818,526
| 19.1
| 19.1
| ### |
2008-Mar-17 Mon
| ###
| 1.085
| ###
| 1.025
| 1,631,089
| ###
| 43.0
| 43.0
| ### |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| ###
| 1.23
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2008-Mar-11 Tue
| 1.185
| 1.2
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2008-Mar-10 Mon
| 1.22
| 1.27
| 1.2
| 1.23
| 1,868,726
| 2,307,876
| 81.2
| 81.2
| 0.1 |
2008-Mar-07 Fri
| ###
| ###
| 1.245
| 1.245
| 5,618,971
| ###
| 7.5
| 7.5
| 0.1 |
2008-Mar-06 Thu
| ###
| 1.385
| ###
| ###
| 2,495,446
| ###
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| 1.4
| ###
| 1.22
| ###
| 4,546,750
| ###
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| 1.545
| 1.555
| ###
| ###
| 3,821,659
| ###
| 2.4
| 2.4
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| ###
| 1.71
| ###
| ###
| 1,302,223
| ###
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| 1.785
| 1.785
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2008-Feb-27 Wed
| 1.825
| 1.83
| 1.71
| 1.75
| 1,673,724
| ###
| 9.9
| 9.9
| 0.1 |
2008-Feb-26 Tue
| ###
| ###
| ###
| 1.825
|
|
| 11.6
| 11.6
| ### |
2008-Feb-25 Mon
| 1.85
| 1.885
| 1.81
| 1.88
|
|
| ###
| ###
| 0.1 |
2008-Feb-22 Fri
| 1.82
| ###
| ###
| 1.82
|
|
| ###
| ###
| ### |
2008-Feb-21 Thu
| ###
| ###
| 1.785
| ###
| 3,860,620
| ###
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| 1.85
| ###
| 1.83
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| 1.485
| 1.825
| 1.45
| 1.79
|
|
| ###
| ###
| 0.1 |
2008-Feb-18 Mon
| 1.53
| 1.55
| 1.425
| 1.45
| 1,528,274
| ###
| 8.5
| 8.5
| ### |
2008-Feb-15 Fri
| 1.51
| ###
| 1.49
| 1.53
|
|
| 78.1
| 78.1
| ### |
2008-Feb-14 Thu
| 1.57
| 1.57
| ###
| 1.525
| 1,453,687
| 1,141,144
| 15.3
| 15.3
| 0.1 |
2008-Feb-13 Wed
| 1.57
| 1.575
| 1.525
| 1.54
|
|
| ###
| ###
| ### |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
| 2,204,046
| 0
| 1.4
| 1.4
| 0.0 |
2008-Feb-11 Mon
| 1.655
| ###
| 1.57
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2008-Feb-08 Fri
| ###
| 1.675
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2008-Feb-07 Thu
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| 1.76
| 1.79
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| 1.785
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| 1.84
| 1.945
|
|
| 13.2
| 13.2
| 0.1 |
2008-Feb-01 Fri
| 1.78
| 1.86
| ###
| 1.86
| 2,622,542
| ###
| ###
| ###
| 0.1 |
2008-Jan-31 Thu
| 1.645
| ###
| 1.56
| ###
| 1,420,541
| 1,108,021
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
2008-Jan-25 Fri
| 1.475
| ###
| 1.45
| ###
| 3,768,424
| ###
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| 1.52
| 1.53
| ###
| 1.4
|
|
| 6.9
| 6.9
| ### |
2008-Jan-23 Wed
| ###
| 1.76
| 1.45
| 1.48
| 2,640,877
| ###
| ###
| ###
| 0.1 |
2008-Jan-22 Tue
| 1.53
| 1.57
| ###
| 1.48
| 5,034,885
| 3,952,384
| ###
| ###
| 0.1 |
2008-Jan-21 Mon
| 1.75
| 1.77
| ###
| ###
| 1,467,874
| ###
| 28.6
| 28.6
| 0.0 |
2008-Jan-18 Fri
| 1.73
| 1.76
| 1.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| 1.88
| ###
| 1.81
| 1.84
|
|
| ###
| ###
| ### |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
| 1,488,988
| 0
| 13.0
| 13.0
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
| 1,094,950
| 0
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| 2.29
| ###
| ###
| ###
| 1,789,258
| 0
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| ###
| 2.22
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2008-Jan-08 Tue
| 2.45
| 2.45
| ###
| 2.2
| 3,938,128
| ###
| ###
| ###
| 0.2 |
2008-Jan-07 Mon
| 2.4
| 2.44
| ###
| ###
| 1,578,053
| 1,925,224
| 42.8
| 42.8
| 0.0 |
2008-Jan-04 Fri
| 2.54
| 2.55
| 2.49
| 2.52
| 1,373,151
| 3,460,340
| ###
| ###
| ### |
2008-Jan-03 Thu
| ###
| ###
| 2.52
| 2.55
| 1,747,828
| ###
| ###
| ###
| 0.2 |
2008-Jan-02 Wed
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| 2.59
| ###
| 666,446
| 863,047
| 24.3
| 24.3
| 0.0 |
2007-Dec-28 Fri
| ###
| 2.7
| 2.58
| ###
| 1,262,452
| 3,332,873
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| 2.7
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| 2.78
| 2.78
| ###
| ###
| 1,123,453
| ###
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 2.86
| 2.86
| ###
| 2.73
| 5,803,386
| 8,298,841
| 6.8
| 6.8
| ### |
2007-Dec-20 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| 2.83
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2007-Dec-17 Mon
| 3.2
| 3.23
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| 3.22
| 3.26
|
|
| 21.8
| 21.8
| 0.2 |
2007-Dec-13 Thu
| 3.47
| 3.48
| ###
| ###
| 1,288,423
| 2,241,856
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| 3.48
| ###
| 3.45
|
|
| ###
| ###
| ### |
2007-Dec-11 Tue
| ###
| 3.47
| ###
| 3.47
| 1,852,029
| 3,213,270
| 91.5
| 91.5
| 0.2 |
2007-Dec-10 Mon
| ###
| 3.28
| ###
| 3.26
| 1,182,985
| ###
| ###
| ###
| 0.2 |
2007-Dec-07 Fri
| 3.22
| 3.27
| ###
| 3.21
|
|
| ###
| ###
| ### |
2007-Dec-06 Thu
| ###
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2007-Dec-04 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| 3
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
| 1,637,043
| 0
| 14.0
| 14.0
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| 2.88
| ###
| 4,002,272
| 5,763,271
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2007-Nov-27 Tue
| ###
| ###
| 2.88
| ###
| 1,760,355
| ###
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| 3
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| 2.86
| 2.89
|
|
| 8.1
| 8.1
| ### |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
| 2,137,348
| 0
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| 3.21
| 3.21
|
|
| 10.9
| 10.9
| ### |
2007-Nov-20 Tue
| ###
| ###
| 3.22
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| 3.42
| 3.44
| 2,001,973
| 3,423,373
| 6.6
| 6.6
| 0.2 |
2007-Nov-16 Fri
| ###
| 3.75
| 3.57
| 3.59
|
|
| 29.1
| 29.1
| ### |
2007-Nov-15 Thu
| ###
| 3.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| 3.55
| 3.59
| 3.51
| 3.53
|
|
| 32.4
| 32.4
| 0.3 |
2007-Nov-13 Tue
| 3.5
| 3.53
| ###
| 3.45
|
|
| 24.8
| 24.8
| ### |
2007-Nov-12 Mon
| 3.55
| 3.56
| 3.48
| 3.49
|
|
| ###
| ###
| ### |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
| 837,671
| 0
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2007-Nov-07 Wed
| 3.72
| 3.77
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Nov-06 Tue
| ###
| 3.7
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
2007-Nov-05 Mon
| 3.75
| 3.78
| ###
| ###
| 479,151
| ###
| 35.4
| 35.4
| 0.0 |
2007-Nov-02 Fri
| 3.71
| 3.81
| ###
| ###
| 1,363,729
| ###
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| 3.77
| 3.8
| 2,530,878
| ###
| 10.1
| 10.1
| ### |
2007-Oct-31 Wed
| 3.85
| 3.89
| 3.78
| 3.89
| 1,463,175
| 5,611,276
| 68.4
| 68.4
| 0.3 |
2007-Oct-30 Tue
| ###
| ###
| 3.84
| 3.88
| 1,299,879
| ###
| ###
| ###
| 0.3 |
2007-Oct-29 Mon
| 3.85
| ###
| 3.82
| 3.83
|
|
| 33.6
| 33.6
| ### |
2007-Oct-26 Fri
| 3.82
| 3.83
| 3.75
| 3.78
| 1,113,481
| ###
| 23.9
| 23.9
| 0.3 |
2007-Oct-25 Thu
| 3.72
| 3.83
| 3.71
| 3.77
| 1,820,449
| ###
| ###
| ###
| ### |
2007-Oct-24 Wed
| ###
| ###
| 3.71
| 3.71
| 1,314,756
| 2,438,872
| 4.7
| 4.7
| ### |
2007-Oct-23 Tue
| 3.81
| ###
| 3.81
| 3.86
|
|
| ###
| ###
| 0.3 |
2007-Oct-22 Mon
| 3.84
| 3.85
| ###
| 3.79
|
|
| 28.3
| 28.3
| ### |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
| 1,278,786
| 0
| 21.0
| 21.0
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
| 2,556,156
| 0
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| 4.26
| ###
| ###
| ###
| 902,170
| 0
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| ###
| 4.43
| 4.27
| 4.27
| 1,077,652
| 4,687,786
| ###
| ###
| ### |
2007-Oct-12 Fri
| 4.47
| 4.48
| 4.25
| 4.25
| 1,415,071
| 6,176,784
| 4.6
| 4.6
| ### |
2007-Oct-11 Thu
| ###
| 4.54
| 4.25
| 4.42
| 3,680,346
| 16,175,120
| 72.4
| 72.4
| 0.3 |
2007-Oct-10 Wed
| ###
| 4.22
| ###
| 4.22
|
|
| 91.6
| 91.6
| ### |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| ###
| 4
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2007-Oct-02 Tue
| 4.22
| 4.28
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2007-Oct-01 Mon
| 4
| ###
| ###
| ###
| 1,222,420
| 0
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
| 1,195,823
| 0
| 59.6
| 59.6
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| 3.89
| ###
| 2,052,822
| ###
| 21.2
| 21.2
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
| 1,072,956
| 0
| 21.3
| 21.3
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
| 1,969,352
| 0
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
| 1,748,670
| 0
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| 3.83
| ###
| 3.8
| ###
| 2,212,470
| ###
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| 3.77
| 3.86
| 3.71
| 3.85
|
|
| 83.9
| 83.9
| 0.3 |
2007-Sep-19 Wed
| 3.55
| 3.7
| 3.53
| 3.7
|
|
| 91.9
| 91.9
| 0.3 |
2007-Sep-18 Tue
| 3.59
| 3.59
| 3.43
| 3.43
| 2,015,440
| ###
| ###
| ###
| 0.2 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| 3.73
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| 3.82
| 3.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| 3.77
| 3.77
| ###
| 3.74
|
|
| 28.1
| 28.1
| 0.3 |
2007-Sep-10 Mon
| 3.8
| 3.83
| ###
| 3.77
| 1,360,678
| ###
| ###
| ###
| ### |
2007-Sep-07 Fri
| 3.81
| 3.88
| 3.8
| 3.83
| 472,143
| 1,813,029
| ###
| ###
| ### |
2007-Sep-06 Thu
| 3.84
| 3.88
| 3.75
| 3.78
|
|
| ###
| ###
| 0.3 |
2007-Sep-05 Wed
| ###
| ###
| 3.8
| 3.85
| 1,514,684
| ###
| 7.5
| 7.5
| 0.3 |
2007-Sep-04 Tue
| 3.89
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| 3.86
| 3.86
| 1,102,928
| 2,128,651
| 22.8
| 22.8
| 0.3 |
2007-Aug-31 Fri
| 3.85
| 3.89
| 3.72
| 3.85
| 1,403,584
| ###
| 54.5
| 54.5
| 0.3 |
2007-Aug-30 Thu
| ###
| ###
| 3.83
| 3.85
|
|
| ###
| ###
| 0.3 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
| 1,159,084
| 0
| 60.0
| 60.0
| 0.0 |
2007-Aug-28 Tue
| 4.2
| 4.21
| ###
| ###
| 1,341,286
| ###
| 31.7
| 31.7
| 0.0 |
2007-Aug-27 Mon
| ###
| 4.27
| ###
| 4.22
| 1,303,925
| 2,783,879
| ###
| ###
| ### |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| ###
| ###
| 2,517,125
| 0
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 3.85
| ###
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2007-Aug-21 Tue
| ###
| ###
| 3.78
| ###
| 1,475,929
| ###
| 75.7
| 75.7
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| 3.75
| ###
| 1,309,157
| ###
| 56.8
| 56.8
| 0.0 |
2007-Aug-17 Fri
| 3.86
| 3.86
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 3.8
| ###
| 3.55
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
| 2,413,975
| 0
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 4.24
| 4.24
| 3.82
| 3.87
|
|
| 2.1
| 2.1
| ### |
2007-Aug-09 Thu
| ###
| 4.51
| 4.26
| 4.48
|
|
| 78.0
| 78.0
| ### |
2007-Aug-08 Wed
| ###
| 4.48
| 4.27
| 4.45
|
|
| ###
| ###
| 0.3 |
2007-Aug-07 Tue
| 4.2
| ###
| 4.2
| 4.28
|
|
| ###
| ###
| 0.3 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
| 1,844,442
| 0
| 20.5
| 20.5
| 0.0 |
2007-Aug-03 Fri
| 4.59
| 4.59
| 4.42
| 4.45
| 534,875
| ###
| 17.0
| 17.0
| 0.3 |
2007-Aug-02 Thu
| ###
| ###
| 4.4
| 4.59
| 1,399,272
| ###
| 51.2
| 51.2
| 0.3 |
2007-Aug-01 Wed
| 4.58
| ###
| 4.41
| 4.47
| 23,600,282
| 52,038,621
| ###
| ###
| ### |
2007-Jul-31 Tue
| 4.58
| 4.78
| 4.53
| 4.76
| 1,800,044
| ###
| 89.3
| 89.3
| ### |
2007-Jul-30 Mon
| 4.46
| ###
| 4.42
| 4.48
| 1,646,172
| 3,638,040
| 61.8
| 61.8
| ### |
2007-Jul-27 Fri
| ###
| 4.74
| 4.47
| 4.55
|
|
| ###
| ###
| 0.3 |
2007-Jul-26 Thu
| ###
| ###
| 4.76
| 4.77
|
|
| 7.3
| 7.3
| ### |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
| 1,522,149
| 0
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 1,571,443
| 0
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| 5
| 1,247,852
| 0
| ###
| ###
| 0.4 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 1,594,974
| 0
| 71.1
| 71.1
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| 5
|
|
| 17.3
| 17.3
| 0.4 |
2007-Jul-12 Thu
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| 4.75
| 4.84
| 1,386,725
| 3,293,471
| 18.9
| 18.9
| 0.3 |
2007-Jul-10 Tue
| ###
| ###
| 4.88
| ###
| 1,378,125
| 3,362,625
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| 4.83
| ###
| 4.83
| 5
|
|
| 90.5
| 90.5
| 0.4 |
2007-Jul-06 Fri
| 4.82
| 4.82
| ###
| 4.77
| 708,981
| 1,708,644
| ###
| ###
| ### |
2007-Jul-05 Thu
| ###
| 4.82
| ###
| 4.8
| 800,125
| ###
| ###
| ###
| 0.3 |
2007-Jul-04 Wed
| 4.4
| ###
| ###
| ###
| 888,081
| 0
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 4.42
| 4.49
| ###
| 4.44
| 996,421
| ###
| ###
| ###
| 0.3 |
2007-Jul-02 Mon
| ###
| 4.42
| ###
| ###
| 952,472
| ###
| 33.0
| 33.0
| 0.0 |
2007-Jun-29 Fri
| ###
| 4.47
| 4.28
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2007-Jun-28 Thu
| 4.42
| 4.46
| ###
| 4.43
| 679,222
| ###
| 62.0
| 62.0
| ### |
2007-Jun-27 Wed
| 4.5
| 4.53
| ###
| 4.41
|
|
| 32.1
| 32.1
| ### |
2007-Jun-26 Tue
| 4.8
| 4.8
| ###
| ###
| 1,176,987
| ###
| 18.1
| 18.1
| 0.0 |
2007-Jun-25 Mon
| 4.78
| 4.85
| 4.71
| 4.8
| 1,046,650
| 5,002,986
| ###
| ###
| 0.3 |
2007-Jun-22 Fri
| 4.78
| 4.89
| 4.77
| 4.89
|
|
| 80.4
| 80.4
| ### |
2007-Jun-21 Thu
| 4.8
| 4.88
| 4.75
| 4.86
| 1,713,552
| 8,250,752
| ###
| ###
| 0.3 |
2007-Jun-20 Wed
| ###
| ###
| ###
| 4.8
| 1,905,257
| 0
| 80.0
| 80.0
| 0.3 |
2007-Jun-19 Tue
| ###
| ###
| 4.48
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2007-Jun-18 Mon
| ###
| 4.71
| ###
| ###
| 1,258,641
| ###
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| 4.53
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| 4.5
| 4.54
| 942,575
| ###
| ###
| ###
| 0.3 |
2007-Jun-13 Wed
| 4.55
| 4.58
| 4.51
| 4.53
| 2,777,248
| ###
| 37.9
| 37.9
| ### |
2007-Jun-12 Tue
| 4.55
| 4.7
| 4.54
| ###
| 1,731,575
| 7,999,876
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| 4.44
| ###
| 4.4
| 1,090,249
| 2,420,352
| 70.3
| 70.3
| 0.3 |
2007-Jun-07 Thu
| 4.51
| 4.54
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2007-Jun-06 Wed
| ###
| 4.57
| ###
| 4.57
|
|
| ###
| ###
| ### |
2007-Jun-05 Tue
| 4.25
| ###
| 4.23
| ###
| 1,016,475
| 2,149,844
| 88.2
| 88.2
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| 4.22
| 4.22
| 1,098,029
| 2,316,841
| 18.5
| 18.5
| ### |
2007-Jun-01 Fri
| 4.22
| 4.29
| 4.21
| 4.28
| 1,508,670
| 6,411,847
| ###
| ###
| 0.3 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
| 1,448,720
| 0
| 79.8
| 79.8
| 0.0 |
2007-May-30 Wed
| 4.25
| 4.26
| 4
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2007-May-29 Tue
| 4.27
| 4.27
| ###
| 4.25
| 472,424
| 1,008,625
| ###
| ###
| ### |
2007-May-28 Mon
| ###
| 4.43
| 4.25
| 4.26
|
|
| 26.7
| 26.7
| 0.3 |
2007-May-25 Fri
| ###
| 4.23
| ###
| 4.2
|
|
| ###
| ###
| ### |
2007-May-24 Thu
| ###
| ###
| ###
| 4.27
| 713,457
| 0
| 37.0
| 37.0
| ### |
2007-May-23 Wed
| ###
| 4.45
| ###
| ###
| 429,280
| 955,148
| 36.0
| 36.0
| 0.0 |
2007-May-22 Tue
| 4.5
| ###
| ###
| 4.42
|
|
| 22.0
| 22.0
| 0.3 |
2007-May-21 Mon
| 4.2
| 4.5
| 4.2
| 4.5
| 2,077,840
| ###
| 96.4
| 96.4
| ### |
2007-May-18 Fri
| ###
| 4.26
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2007-May-17 Thu
| 4.28
| ###
| ###
| 4.26
|
|
| 30.0
| 30.0
| 0.3 |
2007-May-16 Wed
| ###
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2007-May-15 Tue
| ###
| 4.44
| 4.25
| 4.27
| 957,151
| 4,158,821
| ###
| ###
| ### |
2007-May-14 Mon
| 4.56
| ###
| 4.42
| 4.49
|
|
| 24.4
| 24.4
| ### |
2007-May-11 Fri
| ###
| ###
| 4.41
| 4.46
|
|
| ###
| ###
| 0.3 |
2007-May-10 Thu
| ###
| 4.75
| ###
| 4.71
| 794,083
| 1,885,947
| 71.2
| 71.2
| ### |
2007-May-09 Wed
| ###
| ###
| 4.5
| ###
| 766,158
| 1,723,855
| 72.1
| 72.1
| 0.0 |
2007-May-08 Tue
| ###
| ###
| 4.5
| 4.54
| 838,573
| 1,886,789
| 15.2
| 15.2
| 0.3 |
2007-May-07 Mon
| ###
| 4.76
| 4.58
| 4.72
| 1,077,644
| ###
| 85.6
| 85.6
| 0.3 |
2007-May-04 Fri
| 4.55
| ###
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2007-May-03 Thu
| ###
| ###
| ###
| 4.5
| 1,396,751
| 0
| ###
| ###
| ### |
2007-May-02 Wed
| 4.25
| 4.44
| 4.25
| 4.4
|
|
| ###
| ###
| 0.3 |
2007-May-01 Tue
| 4.24
| 4.28
| ###
| 4.2
|
|
| 36.2
| 36.2
| ### |
2007-Apr-30 Mon
| ###
| ###
| ###
| 4.21
|
|
| ###
| ###
| ### |
2007-Apr-27 Fri
| ###
| ###
| 4.23
| 4.28
|
|
| ###
| ###
| 0.3 |
2007-Apr-26 Thu
| 4.2
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| ###
| 4.2
| ###
| ###
| 1,515,128
| ###
| 84.7
| 84.7
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 3.81
| ###
| 3.81
| ###
| 553,273
| 1,053,985
| 89.7
| 89.7
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| 3.74
| 3.86
| 1,276,758
| ###
| ###
| ###
| 0.3 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 1,222,446
| 0
| 19.3
| 19.3
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| 3.86
| 3.88
|
|
| ###
| ###
| 0.3 |
2007-Apr-16 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| 3.86
| ###
| 988,020
| 1,906,878
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2007-Apr-10 Tue
| 3.87
| ###
| 3.82
| ###
| 1,675,175
| 3,199,584
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 3.85
| 3.88
| 3.8
| 3.8
|
|
| 20.3
| 20.3
| ### |
2007-Apr-04 Wed
| 3.7
| 3.77
| ###
| 3.73
|
|
| 69.9
| 69.9
| ### |
2007-Apr-03 Tue
| 3.59
| ###
| 3.56
| ###
| 1,016,858
| ###
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| 3.52
| 3.52
| 883,571
| 1,555,084
| ###
| ###
| ### |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
| 689,288
| 0
| 28.8
| 28.8
| 0.0 |
2007-Mar-28 Wed
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| 3.8
| 3.84
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2007-Mar-26 Mon
| 3.76
| 3.79
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Mar-23 Fri
| 3.86
| ###
| 3.7
| 3.73
|
|
| ###
| ###
| ### |
2007-Mar-22 Thu
| 3.76
| ###
| 3.74
| 3.85
|
|
| ###
| ###
| 0.3 |
2007-Mar-21 Wed
| 3.71
| 3.77
| ###
| 3.72
| 2,489,952
| 4,693,559
| 74.8
| 74.8
| 0.3 |
2007-Mar-20 Tue
| 3.73
| 3.76
| 3.52
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2007-Mar-19 Mon
| 3.81
| 3.84
| 3.73
| 3.73
| 1,147,354
| ###
| ###
| ###
| ### |
2007-Mar-16 Fri
| ###
| ###
| 3.81
| 3.84
| 1,401,971
| 2,670,754
| ###
| ###
| 0.3 |
2007-Mar-15 Thu
| ###
| ###
| 3.81
| 3.82
|
|
| ###
| ###
| 0.3 |
2007-Mar-14 Wed
| ###
| ###
| 3.86
| 3.87
| 1,250,024
| 2,412,546
| ###
| ###
| ### |
2007-Mar-13 Tue
| 4.2
| 4.24
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| 4.25
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2007-Mar-09 Fri
| ###
| 4.41
| 4.24
| 4.28
| 390,841
| 1,690,387
| ###
| ###
| 0.3 |
2007-Mar-08 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2007-Mar-07 Wed
| ###
| 4.41
| 4.22
| 4.41
| 991,549
| ###
| 73.6
| 73.6
| ### |
2007-Mar-06 Tue
| 3.83
| 4.2
| 3.72
| 4.2
| 1,298,742
| ###
| 96.0
| 96.0
| ### |
2007-Mar-05 Mon
| 4.21
| 4.21
| 3.84
| ###
| 1,129,827
| 4,547,553
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| 4.2
| ###
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2007-Mar-01 Thu
| ###
| 4.45
| 4.24
| 4.25
| 986,921
| 4,288,171
| 26.0
| 26.0
| ### |
2007-Feb-28 Wed
| 4.2
| 4.48
| ###
| 4.42
| 1,781,076
| ###
| 89.3
| 89.3
| 0.3 |
2007-Feb-27 Tue
| 4.75
| 4.8
| 4.71
| 4.78
|
|
| ###
| ###
| ### |
2007-Feb-26 Mon
| 4.78
| 4.85
| 4.73
| 4.76
| 721,320
| 3,455,122
| 35.8
| 35.8
| ### |
2007-Feb-23 Fri
| 4.8
| 4.84
| 4.73
| 4.77
| 737,483
| 3,528,856
| ###
| ###
| ### |
2007-Feb-22 Thu
| 4.8
| ###
| 4.72
| 4.75
| 949,648
| ###
| 26.8
| 26.8
| ### |
2007-Feb-21 Wed
| ###
| ###
| 4.84
| 4.86
| 1,058,022
| ###
| ###
| ###
| 0.3 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| 4.89
| ###
| 4.86
| ###
| 752,241
| 1,827,945
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| 4.79
| 4.87
| 4.78
| 4.82
|
|
| ###
| ###
| 0.3 |
2007-Feb-15 Thu
| 4.71
| 4.76
| ###
| 4.7
|
|
| 37.4
| 37.4
| 0.3 |
2007-Feb-14 Wed
| ###
| 4.73
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| 4.52
| 4.55
| 668,042
| 1,509,774
| ###
| ###
| 0.3 |
2007-Feb-12 Mon
| 4.41
| ###
| 4.4
| ###
| 2,353,451
| ###
| 93.8
| 93.8
| 0.0 |
2007-Feb-09 Fri
| 4.29
| 4.43
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| 4.28
| ###
| ###
| 4.26
| 2,169,283
| 0
| 32.7
| 32.7
| 0.3 |
2007-Feb-07 Wed
| 4.5
| 4.52
| 4.2
| 4.23
| 2,879,252
| ###
| 4.8
| 4.8
| 0.3 |
2007-Feb-06 Tue
| 4.58
| 4.7
| ###
| ###
| 3,333,485
| 7,833,689
| 8.4
| 8.4
| 0.0 |
2007-Feb-05 Mon
| ###
| 4.7
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| 5.22
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| 5.24
| ###
| ###
| ###
| 1,218,121
| 0
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| 5.2
| ###
| ###
| ###
| 1,837,059
| 0
| 41.2
| 41.2
| 0.0 |
2007-Jan-30 Tue
| 5.24
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| 5.25
| 5.47
| 5.21
| ###
| 1,110,443
| ###
| 88.6
| 88.6
| 0.0 |
2007-Jan-25 Thu
| 5.49
| 5.53
| ###
| 5.5
| 1,848,189
| 5,110,242
| ###
| ###
| 0.4 |
2007-Jan-24 Wed
| ###
| 5.42
| ###
| ###
| 863,521
| 2,340,141
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| 4.87
| ###
| 1,088,158
| ###
| ###
| ###
| 0.0 |
2007-Jan-18 Thu
| 5
| ###
| ###
| 5
|
|
| 68.4
| 68.4
| 0.4 |
2007-Jan-17 Wed
| 5
| ###
| ###
| ###
| 874,320
| 0
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 525,247
| 0
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 574,449
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| 4.77
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| 4.86
| 5.24
| 4.86
| 5.24
|
|
| ###
| ###
| 0.4 |
2007-Jan-08 Mon
| 5
| ###
| ###
| 4.87
|
|
| ###
| ###
| 0.3 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
| 841,654
| 0
| 81.6
| 81.6
| 0.0 |
2007-Jan-04 Thu
| 5.45
| 5.57
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2007-Jan-03 Wed
| 5.72
| 5.72
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| 5.53
| 5.8
| 5.53
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2006-Dec-29 Fri
| 5.54
| 5.54
| 5.29
| 5.48
| 590,026
| ###
| ###
| ###
| ### |
2006-Dec-28 Thu
| 5.4
| 5.7
| 5.28
| ###
| 1,360,758
| ###
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| 4.88
| 5.27
| 4.88
| 5.26
|
|
| ###
| ###
| 0.4 |
2006-Dec-22 Fri
| 4.88
| ###
| 4.79
| 4.88
| 598,621
| ###
| ###
| ###
| 0.3 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| 4.83
| ###
| 4.83
| ###
| 556,384
| ###
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| 4.79
| 4.87
| 4.77
| 4.82
|
|
| ###
| ###
| 0.3 |
2006-Dec-18 Mon
| 4.73
| 4.88
| ###
| 4.81
|
|
| ###
| ###
| ### |
2006-Dec-15 Fri
| ###
| ###
| 4.75
| 4.84
| 426,826
| ###
| ###
| ###
| 0.3 |
2006-Dec-14 Thu
| 4.88
| ###
| 4.86
| 4.88
| 385,685
| ###
| ###
| ###
| 0.3 |
2006-Dec-13 Wed
| ###
| ###
| 4.88
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| 4.84
| ###
| 864,441
| 2,091,947
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| ###
| 4.88
| ###
| 4.84
| 635,242
| ###
| ###
| ###
| 0.3 |
2006-Dec-07 Thu
| 4.84
| ###
| ###
| 4.85
|
|
| 69.3
| 69.3
| ### |
2006-Dec-06 Wed
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
| 1,341,540
| 0
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 4.85
| ###
| 4.84
| ###
| 1,193,940
| ###
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| 4.76
| 4.79
| ###
| 4.79
| 845,850
| ###
| 76.0
| 76.0
| 0.3 |
2006-Nov-30 Thu
| 4.75
| 4.78
| ###
| ###
| 2,019,755
| ###
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| 4.44
| 4.74
| 4.43
| ###
| 3,099,383
| 14,210,671
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| 4.41
| 4.55
| 4.41
| 4.49
| 1,537,457
| ###
| 84.9
| 84.9
| ### |
2006-Nov-27 Mon
| ###
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| 4.53
| 4.53
|
|
| 12.1
| 12.1
| ### |
2006-Nov-23 Thu
| ###
| ###
| 4.46
| 4.5
|
|
| 7.5
| 7.5
| ### |
2006-Nov-22 Wed
| ###
| 4.8
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Nov-21 Tue
| 4.22
| 4.45
| ###
| ###
| 2,680,078
| 5,963,173
| 92.3
| 92.3
| 0.0 |
2006-Nov-20 Mon
| 4.28
| 4.44
| ###
| 4.24
| 1,275,786
| 2,832,244
| 38.7
| 38.7
| 0.3 |
2006-Nov-17 Fri
| ###
| 4.48
| 4.27
| 4.4
|
|
| 84.7
| 84.7
| 0.3 |
2006-Nov-16 Thu
| 4.21
| 4.44
| ###
| ###
| 1,261,744
| 2,801,071
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 4.25
| ###
| ###
| 4.2
|
|
| 25.4
| 25.4
| ### |
2006-Nov-14 Tue
| ###
| 4.45
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| 4.76
| 4.77
| 4.49
| 4.5
| 2,439,186
| ###
| ###
| ###
| ### |
2006-Nov-10 Fri
| 5
| ###
| 4.86
| ###
| 1,045,878
| 2,541,483
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
| 2,298,242
| 0
| 96.0
| 96.0
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
| 1,372,128
| 0
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 5
| ###
| ###
| ###
| 1,783,977
| 0
| ###
| ###
| 0.0 |
|