End of day Prices (full format), 600 Days for (PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Dec-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Nov-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-26 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-19 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-16 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-15 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-12 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-11 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-10 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-09 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
| 211,673
| 0
| 80.0
| 80.0
| 0.0 |
2007-Oct-05 Fri
| 0.87
| ###
| 0.87
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2007-Oct-04 Thu
| ###
| 0.87
| 0.86
| 0.87
| 122,143
| 105,653
| ###
| ###
| 0.1 |
2007-Oct-03 Wed
| 0.86
| 0.87
| 0.85
| 0.87
|
|
| 78.3
| 78.3
| 0.1 |
2007-Oct-02 Tue
| 0.87
| 0.87
| 0.86
| 0.86
| 74,577
| ###
| 31.8
| 31.8
| ### |
2007-Oct-01 Mon
| 0.855
| 0.87
| 0.855
| 0.87
|
|
| 82.6
| 82.6
| 0.1 |
2007-Sep-28 Fri
| 0.85
| 0.86
| 0.85
| 0.855
|
|
| ###
| ###
| ### |
2007-Sep-27 Thu
| ###
| 0.85
| ###
| 0.84
| 78,983
| ###
| 66.3
| 66.3
| ### |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 0.85
| 0.85
| 0.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| 0.82
| 0.85
| 0.82
| 0.84
| 151,255
| ###
| 81.3
| 81.3
| ### |
2007-Sep-21 Fri
| 0.82
| ###
| ###
| ###
| 235,957
| 0
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| 0.825
| ###
| 0.82
|
|
| 82.8
| 82.8
| 0.1 |
2007-Sep-19 Wed
| 0.82
| 0.82
| 0.81
| 0.81
| 34,055
| 27,754
| ###
| ###
| 0.1 |
2007-Sep-18 Tue
| 0.83
| 0.83
| 0.8
| 0.81
| 130,187
| ###
| ###
| ###
| 0.1 |
2007-Sep-17 Mon
| 0.83
| 0.84
| 0.83
| 0.84
| 57,125
| ###
| 79.1
| 79.1
| ### |
2007-Sep-14 Fri
| ###
| 0.84
| 0.83
| 0.83
| 63,042
| 52,640
| ###
| ###
| ### |
2007-Sep-13 Thu
| 0.85
| 0.86
| 0.84
| 0.84
| 510,481
| ###
| 27.5
| 27.5
| ### |
2007-Sep-12 Wed
| 0.85
| 0.88
| 0.83
| 0.845
| 109,629
| ###
| ###
| ###
| ### |
2007-Sep-11 Tue
| 0.87
| 0.87
| 0.85
| 0.85
| 26,040
| ###
| 15.7
| 15.7
| ### |
2007-Sep-10 Mon
| 0.89
| ###
| 0.86
| 0.86
| 70,982
| 30,522
| ###
| ###
| ### |
2007-Sep-07 Fri
| ###
| ###
| 0.89
| 0.89
| 79,780
| ###
| ###
| ###
| ### |
2007-Sep-06 Thu
| ###
| ###
| 0.89
| 0.89
|
|
| 30.9
| 30.9
| ### |
2007-Sep-05 Wed
| 0.87
| ###
| 0.86
| ###
| 187,152
| 80,475
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| 0.86
| 0.86
| 0.85
| 0.86
|
|
| 68.0
| 68.0
| ### |
2007-Sep-03 Mon
| 0.86
| 0.88
| 0.86
| 0.86
| 51,049
| ###
| 66.6
| 66.6
| ### |
2007-Aug-31 Fri
| 0.85
| 0.86
| 0.84
| 0.86
|
|
| 64.0
| 64.0
| ### |
2007-Aug-30 Thu
| 0.85
| 0.85
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2007-Aug-29 Wed
| 0.86
| 0.87
| 0.84
| 0.87
| 87,928
| 75,178
| ###
| ###
| 0.1 |
2007-Aug-28 Tue
| 0.84
| 0.86
| 0.82
| 0.86
| 98,856
| ###
| 82.8
| 82.8
| ### |
2007-Aug-27 Mon
| 0.83
| 0.84
| 0.82
| 0.84
| 44,956
| ###
| 72.3
| 72.3
| ### |
2007-Aug-24 Fri
| 0.83
| 0.84
| ###
| 0.82
| 83,024
| 34,870
| ###
| ###
| 0.1 |
2007-Aug-23 Thu
| 0.85
| 0.85
| 0.8
| 0.83
| 22,288
| 18,387
| 14.5
| 14.5
| ### |
2007-Aug-22 Wed
| 0.86
| 0.86
| 0.82
| 0.83
| 56,342
| 47,327
| ###
| ###
| ### |
2007-Aug-21 Tue
| 0.85
| 0.86
| 0.84
| 0.85
|
|
| 62.6
| 62.6
| ### |
2007-Aug-20 Mon
| ###
| 0.83
| ###
| 0.83
|
|
| 92.1
| 92.1
| ### |
2007-Aug-17 Fri
| 0.76
| 0.76
| 0.7
| 0.745
|
|
| ###
| ###
| ### |
2007-Aug-16 Thu
| 0.85
| 0.86
| 0.755
| 0.77
| 141,180
| ###
| 13.0
| 13.0
| 0.1 |
2007-Aug-15 Wed
| 0.89
| 0.89
| 0.85
| 0.85
| 86,057
| ###
| 33.6
| 33.6
| ### |
2007-Aug-14 Tue
| ###
| ###
| 0.89
| 0.89
| 23,384
| ###
| 36.7
| 36.7
| ### |
2007-Aug-13 Mon
| ###
| 0.925
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| 0.88
| ###
| 76,547
| 33,680
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-08 Wed
| 0.925
| 0.925
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 18,144
| 0
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 0.88
| ###
| 0.85
| 0.89
|
|
| ###
| ###
| ### |
2007-Aug-03 Fri
| ###
| ###
| 0.89
| ###
| 56,448
| ###
| 27.8
| 27.8
| 0.0 |
2007-Aug-02 Thu
| 0.885
| ###
| 0.885
| 0.885
| 85,087
| 37,650
| 78.3
| 78.3
| ### |
2007-Aug-01 Wed
| ###
| ###
| 0.87
| 0.88
|
|
| 57.9
| 57.9
| 0.1 |
2007-Jul-31 Tue
| ###
| 0.925
| ###
| ###
| 60,559
| ###
| 29.8
| 29.8
| 0.0 |
2007-Jul-30 Mon
| 0.87
| ###
| 0.83
| 0.89
| 148,189
| ###
| 78.3
| 78.3
| ### |
2007-Jul-27 Fri
| 0.89
| ###
| ###
| 0.88
|
|
| ###
| ###
| 0.1 |
2007-Jul-26 Thu
| ###
| ###
| 0.885
| 0.89
|
|
| ###
| ###
| ### |
2007-Jul-25 Wed
| 0.89
| ###
| 0.885
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| 0.89
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2007-Jul-23 Mon
| 0.945
| 0.945
| 0.88
| ###
| 290,349
| 264,943
| 6.8
| 6.8
| 0.0 |
2007-Jul-20 Fri
| 0.945
| ###
| 0.925
| ###
| 146,084
| ###
| 65.4
| 65.4
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| 0.89
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2007-Jul-18 Wed
| ###
| 1
| ###
| 1
| 77,675
| ###
| ###
| ###
| ### |
2007-Jul-17 Tue
| ###
| ###
| 0.945
| 0.955
| 154,020
| 72,774
| 28.3
| 28.3
| 0.1 |
2007-Jul-16 Mon
| ###
| ###
| 0.925
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| 0.955
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 203,954
| 0
| 9.0
| 9.0
| 0.0 |
2007-Jul-06 Fri
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| 0.87
| ###
| 0.87
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2007-Jul-04 Wed
| 0.85
| ###
| 0.845
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 0.85
| ###
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2007-Jul-02 Mon
| 0.85
| ###
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2007-Jun-29 Fri
| 0.86
| ###
| 0.855
| 0.855
| 115,756
| 49,485
| 30.8
| 30.8
| ### |
2007-Jun-28 Thu
| 0.85
| ###
| 0.85
| 0.855
| 44,289
| 18,822
| ###
| ###
| ### |
2007-Jun-27 Wed
| 0.85
| 0.85
| 0.845
| 0.845
| 40,650
| 34,450
| ###
| ###
| ### |
2007-Jun-26 Tue
| 0.86
| 0.86
| 0.845
| 0.845
| 147,854
| 126,045
| 29.7
| 29.7
| ### |
2007-Jun-25 Mon
| 0.86
| 0.86
| 0.85
| 0.855
| 88,129
| 75,350
| ###
| ###
| ### |
2007-Jun-22 Fri
| 0.855
| 0.86
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2007-Jun-21 Thu
| 0.86
| 0.86
| 0.845
| 0.845
| 146,450
| 124,848
| 19.7
| 19.7
| ### |
2007-Jun-20 Wed
| 0.85
| 0.855
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2007-Jun-19 Tue
| 0.86
| 0.86
| 0.85
| 0.85
|
|
| 30.5
| 30.5
| ### |
2007-Jun-18 Mon
| 0.86
| 0.87
| 0.85
| 0.86
| 373,324
| 321,058
| 67.5
| 67.5
| ### |
2007-Jun-15 Fri
| 0.86
| ###
| 0.855
| 0.855
|
|
| ###
| ###
| ### |
2007-Jun-14 Thu
| ###
| ###
| 0.85
| 0.86
|
|
| 33.1
| 33.1
| ### |
2007-Jun-13 Wed
| ###
| ###
| 0.845
| 0.845
| 34,383
| 14,526
| ###
| ###
| ### |
2007-Jun-12 Tue
| 0.85
| ###
| 0.845
| 0.855
|
|
| ###
| ###
| ### |
2007-Jun-08 Fri
| 0.855
| 0.86
| 0.845
| 0.85
|
|
| ###
| ###
| ### |
2007-Jun-07 Thu
| 0.85
| 0.86
| 0.845
| 0.855
|
|
| 66.1
| 66.1
| ### |
2007-Jun-06 Wed
| 0.85
| 0.85
| 0.84
| 0.84
| 80,442
| 67,973
| 28.3
| 28.3
| ### |
2007-Jun-05 Tue
| 0.86
| 0.86
| 0.825
| 0.825
| 84,071
| 70,829
| ###
| ###
| 0.1 |
2007-Jun-04 Mon
| 0.85
| 0.86
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2007-Jun-01 Fri
| 0.82
| 0.84
| 0.82
| 0.825
| 61,374
| 50,940
| ###
| ###
| 0.1 |
2007-May-31 Thu
| 0.82
| 0.84
| 0.82
| 0.84
| 48,847
| 40,543
| ###
| ###
| ### |
2007-May-30 Wed
| 0.825
| 0.83
| 0.82
| 0.82
|
|
| 39.7
| 39.7
| 0.1 |
2007-May-29 Tue
| 0.84
| 0.85
| 0.82
| 0.82
| 225,885
| ###
| 17.1
| 17.1
| 0.1 |
2007-May-28 Mon
| 0.88
| 0.88
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2007-May-25 Fri
| 0.825
| 0.825
| 0.82
| 0.82
| 159,244
| 130,978
| 29.6
| 29.6
| 0.1 |
2007-May-24 Thu
| 0.85
| 0.86
| 0.82
| 0.82
|
|
| 13.8
| 13.8
| 0.1 |
2007-May-23 Wed
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 65.3
| 65.3
| 0.1 |
2007-May-22 Tue
| 0.84
| 0.85
| 0.82
| 0.85
| 155,988
| 130,249
| ###
| ###
| ### |
2007-May-21 Mon
| 0.82
| 0.82
| 0.82
| 0.82
| 13,323
| 10,924
| ###
| ###
| 0.1 |
2007-May-18 Fri
| 0.85
| 0.86
| 0.82
| 0.85
|
|
| 70.8
| 70.8
| ### |
2007-May-17 Thu
| 0.84
| 0.85
| 0.82
| 0.85
| 22,186
| 18,525
| ###
| ###
| ### |
2007-May-16 Wed
| 0.83
| 0.84
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2007-May-15 Tue
| 0.87
| 0.87
| 0.82
| 0.85
| 753,472
| 636,683
| ###
| ###
| ### |
2007-May-14 Mon
| 0.84
| 0.87
| 0.82
| 0.87
|
|
| 89.2
| 89.2
| 0.1 |
2007-May-11 Fri
| 0.885
| 0.885
| 0.88
| 0.88
|
|
| 31.2
| 31.2
| 0.1 |
2007-May-10 Thu
| 0.82
| 0.89
| ###
| 0.89
| 457,624
| 203,642
| 97.0
| 97.0
| ### |
2007-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-May-08 Tue
| ###
| 0.81
| 0.8
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2007-May-07 Mon
| 0.81
| 0.82
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2007-May-04 Fri
| 0.8
| 0.81
| 0.79
| 0.81
| 265,751
| ###
| ###
| ###
| 0.1 |
2007-May-03 Thu
| 0.79
| 0.8
| 0.785
| 0.8
| 225,489
| ###
| ###
| ###
| 0.1 |
2007-May-02 Wed
| 0.79
| ###
| 0.785
| ###
| 72,350
| ###
| ###
| ###
| 0.0 |
2007-May-01 Tue
| 0.785
| 0.81
| 0.785
| 0.79
| 309,774
| 247,044
| 80.1
| 80.1
| ### |
2007-Apr-30 Mon
| 0.8
| 0.81
| 0.8
| 0.81
| 283,671
| 228,355
| 76.1
| 76.1
| 0.1 |
2007-Apr-27 Fri
| 0.8
| 0.8
| 0.79
| 0.8
|
|
| 71.7
| 71.7
| 0.1 |
2007-Apr-26 Thu
| 0.8
| 0.8
| 0.78
| 0.79
|
|
| 28.3
| 28.3
| ### |
2007-Apr-24 Tue
| 0.78
| 0.8
| 0.78
| 0.8
| 859,888
| ###
| 86.5
| 86.5
| 0.1 |
2007-Apr-23 Mon
| 0.8
| 0.8
| 0.78
| 0.785
| 339,543
| ###
| ###
| ###
| ### |
2007-Apr-20 Fri
| 0.8
| 0.82
| 0.8
| 0.81
|
|
| 77.1
| 77.1
| 0.1 |
2007-Apr-19 Thu
| 0.78
| 0.8
| 0.775
| 0.785
| 541,740
| 426,620
| 79.7
| 79.7
| ### |
2007-Apr-18 Wed
| 0.76
| 0.78
| 0.76
| 0.76
| 170,820
| ###
| 64.9
| 64.9
| 0.1 |
2007-Apr-17 Tue
| ###
| 0.77
| 0.76
| 0.77
| 151,453
| ###
| 79.2
| 79.2
| 0.1 |
2007-Apr-16 Mon
| 0.745
| 0.76
| 0.745
| 0.76
|
|
| 80.6
| 80.6
| 0.1 |
2007-Apr-13 Fri
| 0.75
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2007-Apr-12 Thu
| 0.75
| 0.755
| 0.745
| 0.755
| 148,047
| ###
| ###
| ###
| ### |
2007-Apr-11 Wed
| 0.75
| 0.76
| 0.745
| 0.75
|
|
| ###
| ###
| ### |
2007-Apr-10 Tue
| 0.755
| 0.755
| 0.745
| 0.745
|
|
| 21.3
| 21.3
| ### |
2007-Apr-05 Thu
| 0.755
| 0.755
| 0.745
| 0.75
|
|
| 27.2
| 27.2
| ### |
2007-Apr-04 Wed
| 0.78
| 0.78
| 0.755
| 0.775
| 408,684
| ###
| 29.5
| 29.5
| 0.1 |
2007-Apr-03 Tue
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| 74.1
| 74.1
| 0.1 |
2007-Apr-02 Mon
| 0.78
| 0.79
| 0.77
| 0.77
| 210,140
| ###
| 30.6
| 30.6
| 0.1 |
2007-Mar-30 Fri
| 0.75
| 0.78
| 0.74
| 0.78
|
|
| ###
| ###
| 0.1 |
2007-Mar-29 Thu
| 0.75
| ###
| ###
| 0.745
| 165,750
| 0
| ###
| ###
| ### |
2007-Mar-28 Wed
| 0.78
| 0.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| 0.79
| 0.79
| 0.78
| 0.78
| 48,286
| ###
| ###
| ###
| 0.1 |
2007-Mar-26 Mon
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| 14.2
| 14.2
| 0.1 |
2007-Mar-23 Fri
| 0.8
| 0.82
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2007-Mar-22 Thu
| 0.8
| 0.82
| 0.8
| 0.81
|
|
| 77.2
| 77.2
| 0.1 |
2007-Mar-21 Wed
| 0.8
| 0.8
| 0.77
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Mar-20 Tue
| 0.79
| 0.81
| 0.79
| 0.8
|
|
| 79.7
| 79.7
| 0.1 |
2007-Mar-19 Mon
| 0.8
| 0.82
| 0.8
| 0.8
|
|
| 68.1
| 68.1
| 0.1 |
2007-Mar-16 Fri
| 0.785
| 0.82
| 0.785
| 0.82
|
|
| 93.3
| 93.3
| 0.1 |
2007-Mar-15 Thu
| 0.78
| 0.785
| 0.76
| 0.785
| 68,780
| ###
| ###
| ###
| ### |
2007-Mar-14 Wed
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2007-Mar-13 Tue
| ###
| 0.8
| ###
| 0.8
|
|
| 80.0
| 80.0
| 0.1 |
2007-Mar-12 Mon
| 0.8
| 0.81
| 0.78
| 0.8
| 297,471
| 236,489
| ###
| ###
| 0.1 |
2007-Mar-09 Fri
| 0.78
| 0.8
| 0.77
| 0.8
| 1,048,422
| ###
| 84.4
| 84.4
| 0.1 |
2007-Mar-08 Thu
| 0.78
| 0.78
| 0.78
| 0.78
| 17,877
| 13,944
| ###
| ###
| 0.1 |
2007-Mar-07 Wed
| 0.78
| 0.78
| 0.78
| 0.78
| 5,775
| ###
| ###
| ###
| 0.1 |
2007-Mar-06 Tue
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| 11.2
| 11.2
| 0.1 |
2007-Mar-05 Mon
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 88.7
| 88.7
| 0.1 |
2007-Mar-02 Fri
| 0.78
| 0.82
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2007-Mar-01 Thu
| 0.78
| 0.78
| 0.77
| 0.775
|
|
| ###
| ###
| 0.1 |
2007-Feb-28 Wed
| 0.8
| 0.8
| 0.77
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Feb-27 Tue
| 0.84
| 0.84
| 0.825
| 0.825
| 963,350
| 801,988
| ###
| ###
| 0.1 |
2007-Feb-26 Mon
| 0.82
| 0.84
| 0.82
| 0.83
|
|
| 74.7
| 74.7
| ### |
2007-Feb-23 Fri
| 0.83
| 0.83
| ###
| 0.81
| 264,922
| 109,942
| 16.0
| 16.0
| 0.1 |
2007-Feb-22 Thu
| 0.84
| 0.84
| 0.83
| 0.83
| 73,543
| ###
| ###
| ###
| ### |
2007-Feb-21 Wed
| 0.82
| 0.845
| 0.81
| 0.84
| 139,686
| ###
| 87.4
| 87.4
| ### |
2007-Feb-20 Tue
| 0.83
| 0.845
| 0.82
| 0.82
| 82,171
| ###
| ###
| ###
| 0.1 |
2007-Feb-19 Mon
| ###
| 0.825
| 0.8
| 0.825
| 55,548
| ###
| ###
| ###
| 0.1 |
2007-Feb-16 Fri
| 0.82
| 0.845
| 0.81
| 0.81
|
|
| 26.3
| 26.3
| 0.1 |
2007-Feb-15 Thu
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 69.0
| 69.0
| 0.1 |
2007-Feb-14 Wed
| 0.8
| 0.84
| 0.8
| 0.84
| 19,254
| 15,788
| 92.4
| 92.4
| ### |
2007-Feb-13 Tue
| 0.825
| 0.825
| ###
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Feb-12 Mon
| 0.76
| 0.845
| 0.76
| 0.845
| 106,758
| 85,673
| ###
| ###
| ### |
2007-Feb-09 Fri
| 0.78
| 0.785
| 0.755
| 0.755
|
|
| ###
| ###
| ### |
2007-Feb-08 Thu
| 0.76
| 0.785
| 0.76
| 0.785
|
|
| 88.9
| 88.9
| ### |
2007-Feb-07 Wed
| 0.75
| 0.785
| 0.75
| ###
| 86,524
| ###
| 85.1
| 85.1
| 0.0 |
2007-Feb-06 Tue
| 0.75
| 0.75
| 0.73
| 0.74
| 119,557
| 88,472
| 26.3
| 26.3
| 0.1 |
2007-Feb-05 Mon
| 0.78
| 0.79
| 0.72
| 0.77
| 183,958
| 138,888
| 30.3
| 30.3
| 0.1 |
2007-Feb-02 Fri
| 0.81
| 0.81
| 0.78
| 0.78
|
|
| 9.9
| 9.9
| 0.1 |
2007-Feb-01 Thu
| 0.8
| 0.8
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2007-Jan-31 Wed
| 0.78
| 0.8
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Jan-30 Tue
| ###
| 0.84
| 0.78
| 0.79
| 105,926
| ###
| 6.0
| 6.0
| ### |
2007-Jan-29 Mon
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| 71.3
| 71.3
| ### |
2007-Jan-25 Thu
| 0.85
| 0.85
| 0.84
| 0.84
| 53,555
| 45,253
| ###
| ###
| ### |
2007-Jan-24 Wed
| 0.845
| ###
| 0.845
| ###
| 44,750
| ###
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| 0.85
| 0.85
| 0.845
| 0.85
|
|
| ###
| ###
| ### |
2007-Jan-22 Mon
| 0.84
| 0.85
| 0.84
| 0.845
|
|
| 71.9
| 71.9
| ### |
2007-Jan-19 Fri
| 0.85
| 0.86
| 0.85
| 0.855
| 52,250
| 44,673
| ###
| ###
| ### |
2007-Jan-18 Thu
| 0.845
| 0.845
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2007-Jan-17 Wed
| 0.86
| 0.86
| 0.845
| 0.845
|
|
| 20.9
| 20.9
| ### |
2007-Jan-16 Tue
| 0.86
| 0.86
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2007-Jan-15 Mon
| 0.87
| 0.875
| 0.85
| 0.85
| 119,652
| ###
| 14.1
| 14.1
| ### |
2007-Jan-12 Fri
| 0.85
| 0.855
| 0.85
| 0.855
|
|
| 66.3
| 66.3
| ### |
2007-Jan-11 Thu
| 0.86
| 0.86
| 0.84
| 0.85
|
|
| 24.6
| 24.6
| ### |
2007-Jan-10 Wed
| 0.855
| ###
| 0.855
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| 0.855
| 0.86
| 0.84
| 0.845
|
|
| 23.6
| 23.6
| ### |
2007-Jan-08 Mon
| 0.84
| 0.86
| ###
| 0.86
| 43,726
| ###
| ###
| ###
| ### |
2007-Jan-05 Fri
| 0.86
| 0.86
| 0.84
| 0.84
|
|
| 15.9
| 15.9
| ### |
2007-Jan-04 Thu
| 0.86
| 0.86
| 0.84
| 0.86
|
|
| ###
| ###
| ### |
2007-Jan-03 Wed
| ###
| ###
| 0.86
| 0.86
|
|
| 36.3
| 36.3
| ### |
2007-Jan-02 Tue
| 0.89
| 0.89
| 0.86
| 0.88
| 130,658
| 114,325
| ###
| ###
| 0.1 |
2006-Dec-29 Fri
| 0.875
| 0.88
| 0.86
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Dec-28 Thu
| 0.855
| 0.875
| 0.855
| 0.875
|
|
| 83.4
| 83.4
| 0.1 |
2006-Dec-27 Wed
| 0.875
| 0.875
| 0.85
| 0.855
|
|
| 8.9
| 8.9
| ### |
2006-Dec-22 Fri
| 0.825
| 0.85
| 0.825
| 0.85
| 15,874
| ###
| 89.7
| 89.7
| ### |
2006-Dec-21 Thu
| 0.825
| 0.85
| 0.825
| 0.83
| 55,452
| 46,441
| 77.8
| 77.8
| ### |
2006-Dec-20 Wed
| 0.85
| 0.85
| 0.825
| 0.83
| 39,724
| ###
| ###
| ###
| ### |
2006-Dec-19 Tue
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| 70.7
| 70.7
| ### |
2006-Dec-18 Mon
| 0.88
| 0.88
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2006-Dec-15 Fri
| 0.88
| 0.88
| 0.85
| 0.875
|
|
| ###
| ###
| 0.1 |
2006-Dec-14 Thu
| 0.855
| ###
| 0.855
| 0.88
| 714,347
| 305,383
| 86.4
| 86.4
| 0.1 |
2006-Dec-13 Wed
| 0.85
| 0.87
| 0.84
| 0.85
| 1,093,555
| 934,989
| ###
| ###
| ### |
2006-Dec-12 Tue
| 0.82
| 0.84
| 0.82
| 0.84
|
|
| 88.7
| 88.7
| ### |
2006-Dec-11 Mon
| 0.82
| 0.82
| 0.81
| 0.82
| 95,750
| ###
| 67.3
| 67.3
| 0.1 |
2006-Dec-08 Fri
| ###
| 0.82
| 0.81
| 0.82
| 70,758
| ###
| ###
| ###
| 0.1 |
2006-Dec-07 Thu
| 0.81
| 0.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| 0.8
| 0.81
| 0.79
| 0.8
| 131,083
| ###
| ###
| ###
| 0.1 |
2006-Dec-05 Tue
| 0.8
| 0.8
| 0.785
| 0.785
|
|
| ###
| ###
| ### |
2006-Dec-04 Mon
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| 79.9
| 79.9
| 0.1 |
2006-Dec-01 Fri
| 0.78
| 0.8
| 0.77
| 0.8
|
|
| 88.3
| 88.3
| 0.1 |
2006-Nov-30 Thu
| 0.79
| 0.8
| 0.785
| 0.79
|
|
| ###
| ###
| ### |
2006-Nov-29 Wed
| 0.77
| 0.79
| ###
| 0.79
| 46,180
| 18,241
| ###
| ###
| ### |
2006-Nov-28 Tue
| 0.785
| 0.785
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2006-Nov-27 Mon
| 0.77
| 0.785
| 0.76
| 0.785
|
|
| 83.6
| 83.6
| ### |
2006-Nov-24 Fri
| 0.78
| 0.785
| 0.76
| 0.76
|
|
| 11.1
| 11.1
| 0.1 |
2006-Nov-23 Thu
| 0.73
| 0.79
| 0.73
| 0.79
| 27,149
| ###
| ###
| ###
| ### |
2006-Nov-22 Wed
| ###
| 0.745
| 0.725
| 0.73
| 283,877
| 208,649
| 25.1
| 25.1
| 0.1 |
2006-Nov-21 Tue
| 0.74
| 0.74
| ###
| ###
| 99,442
| ###
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 0.745
| 0.75
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2006-Nov-17 Fri
| 0.78
| 0.78
| 0.75
| 0.75
| 682,940
| 522,449
| ###
| ###
| ### |
2006-Nov-16 Thu
| 0.78
| 0.78
| ###
| ###
| 33,875
| ###
| 23.7
| 23.7
| 0.0 |
2006-Nov-15 Wed
| 0.79
| 0.79
| 0.78
| 0.79
|
|
| 68.4
| 68.4
| ### |
2006-Nov-14 Tue
| 0.83
| 0.83
| 0.75
| 0.8
|
|
| ###
| ###
| 0.1 |
2006-Nov-13 Mon
| 0.77
| 0.83
| ###
| 0.82
|
|
| 95.7
| 95.7
| 0.1 |
2006-Nov-10 Fri
| 0.72
| 0.78
| 0.72
| 0.77
|
|
| 95.3
| 95.3
| 0.1 |
2006-Nov-09 Thu
| 0.7
| 0.71
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2006-Nov-08 Wed
| 0.72
| 0.72
| 0.7
| 0.7
| 123,128
| 87,420
| 13.8
| 13.8
| ### |
2006-Nov-07 Tue
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2006-Nov-06 Mon
| 0.7
| ###
| ###
| 0.71
|
|
| 76.7
| 76.7
| ### |
2006-Nov-03 Fri
| ###
| 0.71
| ###
| 0.7
|
|
| 71.7
| 71.7
| ### |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2006-Nov-01 Wed
| 0.7
| ###
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2006-Oct-31 Tue
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| 23.5
| 23.5
| ### |
2006-Oct-30 Mon
| 0.71
| ###
| ###
| ###
| 257,827
| 0
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| 0.71
| ###
| 0.71
| 0.71
|
|
| 70.1
| 70.1
| ### |
2006-Oct-26 Thu
| 0.7
| 0.71
| 0.7
| 0.71
| 26,541
| ###
| ###
| ###
| ### |
2006-Oct-25 Wed
| ###
| ###
| 0.7
| ###
| 132,259
| ###
| 65.6
| 65.6
| 0.0 |
2006-Oct-24 Tue
| 0.71
| 0.71
| 0.7
| ###
| 152,578
| ###
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| 0.7
| 0.7
|
|
| 29.2
| 29.2
| ### |
2006-Oct-20 Fri
| ###
| ###
| ###
| 0.7
| 1,209,145
| 0
| 24.1
| 24.1
| ### |
2006-Oct-19 Thu
| ###
| ###
| 0.7
| 0.7
|
|
| 16.7
| 16.7
| ### |
2006-Oct-18 Wed
| 0.71
| ###
| 0.71
| 0.71
| 22,751
| 8,076
| ###
| ###
| ### |
2006-Oct-17 Tue
| 0.71
| ###
| 0.7
| 0.7
| 92,826
| 32,489
| ###
| ###
| ### |
2006-Oct-16 Mon
| 0.72
| 0.72
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2006-Oct-13 Fri
| 0.7
| 0.73
| 0.7
| ###
| 166,579
| ###
| 83.4
| 83.4
| 0.0 |
2006-Oct-12 Thu
| ###
| 0.7
| ###
| 0.7
| 32,150
| 11,252
| 79.0
| 79.0
| ### |
2006-Oct-11 Wed
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| 0.685
| ###
| 0.685
| 0.685
|
|
| 61.6
| 61.6
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
| 264,286
| 0
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2006-Oct-02 Mon
| ###
| ###
| 0.655
| 0.655
|
|
| 18.4
| 18.4
| ### |
2006-Sep-29 Fri
| 0.655
| 0.675
| 0.655
| 0.675
|
|
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
| 52,181
| 0
| 63.6
| 63.6
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
| 69,750
| 0
| 17.9
| 17.9
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| 0.655
| 0.655
| 58,950
| ###
| 8.6
| 8.6
| ### |
2006-Sep-25 Mon
| 0.675
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| 0.685
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 0.7
| 0.7
| ###
| ###
| 19,550
| 6,842
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2006-Sep-19 Tue
| ###
| 0.7
| ###
| 0.7
| 85,683
| 29,989
| ###
| ###
| ### |
2006-Sep-18 Mon
| 0.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| 0.655
| 0.655
| 196,221
| ###
| ###
| ###
| ### |
2006-Sep-14 Thu
| 0.655
| ###
| ###
| ###
| 127,021
| 0
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| 0.645
| 0.655
| 0.645
| 0.655
|
|
| 90.8
| 90.8
| ### |
2006-Sep-11 Mon
| ###
| ###
| ###
| 0.645
|
|
| 84.9
| 84.9
| ### |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
| 66,520
| 0
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| 0.655
| 0.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 0.655
| ###
| 0.655
| ###
| 106,942
| 35,023
| 74.0
| 74.0
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| 0.675
| 0.675
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| 0.675
| 0.675
| 69,247
| 23,370
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| 0.685
| 0.71
| 0.685
| ###
| 78,880
| ###
| 66.7
| 66.7
| 0.0 |
2006-Aug-24 Thu
| ###
| 0.685
| ###
| ###
| 27,480
| ###
| 24.1
| 24.1
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| ###
| 0.7
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2006-Aug-18 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| 87.9
| 87.9
| ### |
2006-Aug-17 Thu
| 0.675
| 0.7
| 0.675
| 0.7
|
|
| 89.9
| 89.9
| ### |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
| 16,750
| 0
| 77.8
| 77.8
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| 0.675
| ###
| 24,077
| 8,125
| 68.2
| 68.2
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
| 105,671
| 0
| ###
| ###
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| 91.0
| 91.0
| ### |
2006-Aug-08 Tue
| ###
| 0.685
| 0.675
| 0.675
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| 0.675
| 0.675
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 0.71
| 0.71
| ###
| 0.685
| 77,943
| ###
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| 0.7
| 0.71
| 0.7
| 0.71
| 28,972
| 20,425
| ###
| ###
| ### |
2006-Aug-02 Wed
| 0.7
| 0.7
| ###
| 0.7
| 101,129
| ###
| ###
| ###
| ### |
2006-Aug-01 Tue
| 0.72
| 0.72
| ###
| ###
| 38,680
| 13,924
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 0.725
| 0.74
| 0.71
| 0.73
|
|
| 77.5
| 77.5
| 0.1 |
2006-Jul-27 Thu
| 0.75
| 0.75
| 0.72
| 0.72
| 62,451
| ###
| 6.1
| 6.1
| ### |
2006-Jul-26 Wed
| 0.73
| 0.75
| 0.73
| 0.745
| 690,380
| 510,881
| 89.4
| 89.4
| ### |
2006-Jul-25 Tue
| ###
| ###
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Jul-24 Mon
| 0.74
| 0.75
| 0.725
| 0.75
|
|
| ###
| ###
| ### |
2006-Jul-21 Fri
| 0.75
| 0.75
| 0.72
| 0.75
|
|
| 72.6
| 72.6
| ### |
2006-Jul-20 Thu
| ###
| 0.75
| 0.72
| 0.75
|
|
| 86.2
| 86.2
| ### |
2006-Jul-19 Wed
| 0.73
| 0.74
| 0.73
| 0.73
|
|
| 75.6
| 75.6
| 0.1 |
2006-Jul-18 Tue
| 0.75
| 0.75
| 0.71
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2006-Jul-17 Mon
| 0.8
| 0.8
| 0.71
| 0.76
| 173,125
| ###
| 7.8
| 7.8
| 0.1 |
2006-Jul-14 Fri
| 0.78
| ###
| 0.78
| ###
| 90,851
| ###
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| 0.725
| 0.78
| 0.725
| 0.77
| 262,254
| 197,346
| ###
| ###
| 0.1 |
2006-Jul-12 Wed
| 0.675
| 0.73
| 0.675
| 0.725
| 121,088
| ###
| 97.0
| 97.0
| ### |
2006-Jul-11 Tue
| 0.655
| 0.675
| 0.655
| 0.675
|
|
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| 0.655
| 82,884
| 0
| 13.4
| 13.4
| ### |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
| 38,753
| 0
| 75.7
| 75.7
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| 0.645
| ###
| 0.625
| 0.625
|
|
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
| 86,470
| 0
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 0.7
| 0.7
| ###
| ###
| 92,883
| ###
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 0.685
| 0.7
| 0.685
| 0.7
| 32,550
| 22,540
| 87.4
| 87.4
| ### |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
| 40,450
| 0
| 63.6
| 63.6
| 0.0 |
2006-Jun-21 Wed
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| 0.7
| 0.71
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2006-Jun-19 Mon
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2006-Jun-16 Fri
| ###
| 0.72
| 0.71
| 0.72
| 33,354
| 23,848
| 64.4
| 64.4
| ### |
2006-Jun-15 Thu
| ###
| 0.7
| 0.675
| 0.7
|
|
| ###
| ###
| ### |
2006-Jun-14 Wed
| 0.72
| 0.72
| ###
| ###
| 308,779
| ###
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| 0.72
| 0.71
| ###
| 88,551
| ###
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 0.72
| 0.72
| 0.71
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2006-Jun-08 Thu
| ###
| 0.725
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2006-Jun-07 Wed
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2006-Jun-06 Tue
| 0.71
| 0.725
| 0.71
| 0.72
|
|
| 87.0
| 87.0
| ### |
2006-Jun-05 Mon
| 0.74
| 0.74
| 0.71
| 0.71
|
|
| 8.0
| 8.0
| ### |
2006-Jun-02 Fri
| 0.75
| 0.75
| 0.73
| 0.73
| 78,350
| 57,979
| 15.3
| 15.3
| 0.1 |
2006-Jun-01 Thu
| 0.77
| 0.77
| 0.75
| 0.76
| 19,253
| ###
| ###
| ###
| 0.1 |
2006-May-31 Wed
| 0.72
| 0.77
| 0.71
| 0.77
|
|
| 96.4
| 96.4
| 0.1 |
2006-May-30 Tue
| 0.77
| 0.785
| 0.77
| 0.775
| 144,245
| 112,150
| ###
| ###
| 0.1 |
2006-May-29 Mon
| 0.78
| ###
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2006-May-26 Fri
| 0.76
| 0.78
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2006-May-25 Thu
| 0.75
| 0.76
| 0.74
| 0.76
| 205,981
| 154,485
| 83.1
| 83.1
| 0.1 |
2006-May-24 Wed
| 0.75
| 0.8
| 0.71
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| 0.71
| 0.72
| 0.71
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 0.81
| 0.81
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2006-May-19 Fri
| 0.8
| 0.8
| 0.785
| 0.8
|
|
| ###
| ###
| 0.1 |
2006-May-18 Thu
| 0.81
| 0.81
| 0.78
| 0.785
| 122,520
| ###
| ###
| ###
| ### |
2006-May-17 Wed
| 0.8
| ###
| 0.8
| 0.81
|
|
| 74.1
| 74.1
| 0.1 |
2006-May-16 Tue
| 0.85
| 0.85
| 0.8
| 0.8
| 155,885
| ###
| ###
| ###
| 0.1 |
2006-May-15 Mon
| 0.85
| 0.86
| 0.82
| 0.85
| 178,320
| 149,788
| ###
| ###
| ### |
2006-May-12 Fri
| 0.86
| 0.86
| 0.84
| 0.85
|
|
| 24.7
| 24.7
| ### |
2006-May-11 Thu
| 0.85
| 0.86
| 0.83
| 0.85
| 370,428
| ###
| 68.3
| 68.3
| ### |
2006-May-10 Wed
| 0.82
| 0.855
| 0.82
| 0.83
|
|
| 77.6
| 77.6
| ### |
2006-May-09 Tue
| 0.83
| 0.89
| 0.81
| 0.83
| 401,257
| ###
| 65.6
| 65.6
| ### |
2006-May-08 Mon
| 0.86
| 0.87
| 0.81
| 0.84
|
|
| ###
| ###
| ### |
2006-May-05 Fri
| 0.89
| 0.89
| 0.86
| 0.86
|
|
| 7.9
| 7.9
| ### |
2006-May-04 Thu
| 0.855
| ###
| 0.85
| 0.89
| 87,743
| ###
| ###
| ###
| ### |
2006-May-03 Wed
| ###
| 0.925
| 0.82
| 0.85
| 493,255
| ###
| 2.8
| 2.8
| ### |
2006-May-02 Tue
| ###
| ###
| 0.88
| ###
| 2,475,070
| ###
| 3.0
| 3.0
| 0.0 |
2006-May-01 Mon
| 0.85
| ###
| 0.84
| 0.88
| 1,100,489
| ###
| 89.7
| 89.7
| 0.1 |
2006-Apr-28 Fri
| 0.83
| 0.84
| 0.81
| 0.84
| 229,325
| ###
| 79.0
| 79.0
| ### |
2006-Apr-27 Thu
| ###
| ###
| ###
| 0.83
|
|
| ###
| ###
| ### |
2006-Apr-26 Wed
| 0.82
| 0.82
| ###
| ###
| 151,179
| 61,983
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 0.81
| ###
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
2006-Apr-21 Fri
| 0.81
| ###
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2006-Apr-20 Thu
| 0.8
| ###
| 0.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| 0.82
| 0.77
| 0.77
| 146,025
| 116,089
| ###
| ###
| 0.1 |
2006-Apr-18 Tue
| 0.86
| 0.87
| ###
| ###
| 321,947
| 140,046
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| 0.82
| 0.875
| 0.81
| 0.855
| 174,573
| 147,077
| 93.3
| 93.3
| ### |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
| 169,228
| 0
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 0.745
| 0.745
| ###
| 0.74
|
|
| 33.4
| 33.4
| 0.1 |
2006-Apr-07 Fri
| 0.755
| ###
| 0.73
| 0.73
| 89,350
| ###
| ###
| ###
| 0.1 |
2006-Apr-06 Thu
| 0.76
| ###
| 0.75
| 0.755
| 210,950
| ###
| ###
| ###
| ### |
2006-Apr-05 Wed
| 0.73
| 0.75
| 0.73
| 0.75
| 177,925
| ###
| 87.0
| 87.0
| ### |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| 0.72
| 0.72
| ###
| 0.72
| 260,451
| ###
| 63.4
| 63.4
| ### |
2006-Mar-31 Fri
| 0.75
| 0.76
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2006-Mar-30 Thu
| ###
| ###
| 0.745
| 0.745
| 101,247
| ###
| ###
| ###
| ### |
2006-Mar-29 Wed
| 0.76
| ###
| 0.745
| 0.745
| 96,250
| 35,853
| 15.6
| 15.6
| ### |
2006-Mar-28 Tue
| 0.745
| ###
| 0.74
| 0.76
|
|
| ###
| ###
| 0.1 |
2006-Mar-27 Mon
| 0.74
| 0.755
| ###
| 0.74
|
|
| ###
| ###
| 0.1 |
2006-Mar-24 Fri
| 0.73
| 0.74
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Mar-23 Thu
| ###
| 0.74
| ###
| 0.74
|
|
| 72.7
| 72.7
| 0.1 |
2006-Mar-22 Wed
| 0.73
| 0.74
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Mar-21 Tue
| 0.745
| 0.75
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Mar-20 Mon
| 0.73
| 0.75
| 0.73
| 0.74
|
|
| 80.8
| 80.8
| 0.1 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| 0.7
| 0.71
| 121,451
| ###
| ###
| ###
| ### |
2006-Mar-15 Wed
| ###
| 0.71
| 0.7
| 0.7
|
|
| 30.4
| 30.4
| ### |
2006-Mar-14 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 54,156
| ###
| ###
| ###
| ### |
2006-Mar-13 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| 0.685
| 67,220
| 0
| 29.3
| 29.3
| 0.0 |
2006-Mar-07 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| 0.7
| 0.7
| ###
| 0.7
|
|
| 66.9
| 66.9
| ### |
2006-Mar-03 Fri
| ###
| ###
| 0.7
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 65,875
| 0
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 0.71
| 0.725
| 0.7
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2006-Feb-28 Tue
| 0.7
| 0.72
| 0.7
| 0.7
| 143,775
| 102,080
| ###
| ###
| ### |
2006-Feb-27 Mon
| 0.7
| ###
| ###
| ###
| 169,328
| 0
| 12.3
| 12.3
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| 0.7
| 43,750
| 0
| ###
| ###
| ### |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
| 35,844
| 0
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 0.685
| 0.685
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2006-Feb-21 Tue
| 0.685
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| 0.7
| ###
| 0.7
| 92,376
| ###
| ###
| ###
| ### |
2006-Feb-16 Thu
| 0.7
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2006-Feb-15 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| 94.4
| 94.4
| ### |
2006-Feb-14 Tue
| 0.655
| ###
| ###
| ###
| 81,074
| 0
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 0.655
| ###
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
| 86,056
| 0
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| 0.625
| ###
| 85,050
| 26,578
| 11.3
| 11.3
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
| 58,950
| 0
| 63.5
| 63.5
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
| 52,684
| 0
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
| 64,570
| 0
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| 0.685
| ###
| 0.685
| 114,870
| 39,342
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| ###
| 0.675
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
| 28,746
| 0
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Jan-23 Mon
| ###
| 0.685
| 0.655
| 0.685
| 64,043
| ###
| 91.3
| 91.3
| 0.0 |
2006-Jan-20 Fri
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| 0.675
| 0.675
| 0.655
| ###
| 102,786
| 68,352
| 12.8
| 12.8
| 0.0 |
2006-Jan-18 Wed
| ###
| 0.7
| ###
| 0.675
|
|
| 26.8
| 26.8
| 0.0 |
2006-Jan-17 Tue
| 0.7
| 0.7
| ###
| 0.7
| 6,675
| ###
| 66.3
| 66.3
| ### |
2006-Jan-16 Mon
| ###
| 0.73
| ###
| 0.7
|
|
| 81.0
| 81.0
| ### |
2006-Jan-13 Fri
| 0.725
| 0.725
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2006-Jan-12 Thu
| 0.72
| 0.73
| 0.675
| 0.73
| 106,257
| 74,645
| ###
| ###
| 0.1 |
2006-Jan-11 Wed
| 0.72
| 0.72
| ###
| ###
| 42,025
| 15,129
| 1.9
| 1.9
| 0.0 |
2006-Jan-10 Tue
| 0.73
| 0.73
| 0.7
| 0.72
| 53,550
| 38,288
| ###
| ###
| ### |
2006-Jan-09 Mon
| 0.73
| 0.74
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2006-Jan-06 Fri
| 0.7
| 0.73
| 0.7
| 0.725
|
|
| ###
| ###
| ### |
2006-Jan-05 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2006-Jan-04 Wed
| ###
| ###
| 0.645
| 0.645
|
|
| 13.6
| 13.6
| ### |
2006-Jan-03 Tue
| 0.675
| 0.675
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2005-Dec-30 Fri
| ###
| 0.675
| ###
| 0.675
| 176,349
| ###
| 98.7
| 98.7
| 0.0 |
2005-Dec-29 Thu
| 0.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 0.685
| 0.685
| 0.625
| ###
| 93,277
| ###
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| ###
| 0.725
| ###
| ###
| 73,271
| ###
| 17.1
| 17.1
| 0.0 |
2005-Dec-21 Wed
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| 18.0
| 18.0
| ### |
2005-Dec-20 Tue
| 0.74
| 0.74
| 0.71
| 0.71
| 128,450
| 93,126
| ###
| ###
| ### |
2005-Dec-19 Mon
| 0.74
| 0.74
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2005-Dec-16 Fri
| ###
| ###
| 0.73
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| 0.725
| 0.75
| 0.7
| 0.71
|
|
| 15.6
| 15.6
| ### |
2005-Dec-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-12 Mon
| 0.7
| 0.71
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2005-Dec-09 Fri
| ###
| 0.725
| 0.7
| 0.7
|
|
| 25.4
| 25.4
| ### |
2005-Dec-08 Thu
| ###
| ###
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2005-Dec-07 Wed
| 0.77
| 0.78
| 0.7
| 0.75
|
|
| 11.1
| 11.1
| ### |
2005-Dec-06 Tue
| 0.79
| 0.79
| 0.76
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Dec-05 Mon
| 0.79
| 0.79
| 0.745
| 0.785
|
|
| 29.4
| 29.4
| ### |
2005-Dec-02 Fri
| ###
| 0.79
| 0.73
| 0.77
| 448,448
| 340,820
| ###
| ###
| 0.1 |
2005-Dec-01 Thu
| ###
| 0.725
| ###
| 0.725
| 235,555
| 85,388
| ###
| ###
| ### |
2005-Nov-30 Wed
| ###
| 0.7
| ###
| 0.7
| 240,225
| 84,078
| 93.7
| 93.7
| ### |
2005-Nov-29 Tue
| 0.7
| 0.7
| ###
| ###
| 160,854
| ###
| 4.8
| 4.8
| 0.0 |
2005-Nov-28 Mon
| 0.74
| 0.74
| ###
| 0.7
| 623,476
| 230,686
| 4.0
| 4.0
| ### |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
| 88,350
| 0
| 81.3
| 81.3
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| 0.655
|
|
| 90.2
| 90.2
| ### |
2005-Nov-23 Wed
| ###
| 0.645
| 0.625
| ###
| 102,641
| 65,177
| 72.1
| 72.1
| 0.0 |
2005-Nov-22 Tue
| 0.625
| ###
| 0.625
| 0.645
|
|
| ###
| ###
| ### |
2005-Nov-21 Mon
| ###
| ###
| ###
| 0.625
| 51,577
| 0
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
| 520,740
| 0
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 0.7
| 0.7
| ###
| 0.7
|
|
| 68.4
| 68.4
| ### |
2005-Nov-15 Tue
| ###
| 0.73
| ###
| 0.685
| 360,085
| ###
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| 0.7
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Nov-11 Fri
| 0.675
| 0.675
| ###
| 0.675
| 153,940
| 51,954
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 0.645
| 0.675
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
| 235,359
| 0
| 92.5
| 92.5
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
| 438,478
| 0
| ###
| ###
| 0.0 |
2005-Nov-04 Fri
| ###
| 0.7
| ###
| 0.675
|
|
| 86.4
| 86.4
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2005-Nov-02 Wed
| ###
| 0.59
| ###
| 0.58
|
|
| ###
| ###
| ### |
2005-Nov-01 Tue
| 0.55
| ###
| 0.55
| ###
| 163,051
| ###
| 91.7
| 91.7
| 0.0 |
2005-Oct-31 Mon
| 0.545
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| ###
| 0.545
| 0.53
| 0.545
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| 0.54
| 0.54
| 0.53
| ###
| 26,320
| 14,081
| 27.5
| 27.5
| 0.0 |
2005-Oct-26 Wed
| ###
| 0.54
| 0.525
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2005-Oct-25 Tue
| 0.54
| 0.54
| 0.53
| ###
| 134,741
| 72,086
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| 0.53
| 0.53
|
|
| 26.7
| 26.7
| 0.0 |
2005-Oct-21 Fri
| 0.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| 0.52
| 0.53
| 0.51
| 0.53
| 174,128
| 90,546
| 90.2
| 90.2
| 0.0 |
2005-Oct-19 Wed
| ###
| 0.52
| 0.5
| 0.52
|
|
| 84.3
| 84.3
| 0.0 |
2005-Oct-18 Tue
| ###
| 0.52
| 0.49
| 0.52
| 127,388
| ###
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 0.5
| 0.52
| 0.485
| 0.5
|
|
| 70.1
| 70.1
| 0.0 |
2005-Oct-14 Fri
| 0.5
| 0.525
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| 0.555
| 0.58
| 0.5
| 0.5
|
|
| 0.8
| 0.8
| 0.0 |
2005-Oct-12 Wed
| 0.51
| 0.51
| 0.46
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| 0.5
| 0.52
| 0.5
| 0.51
| 249,529
| 127,259
| 87.6
| 87.6
| ### |
2005-Oct-10 Mon
| 0.54
| 0.545
| 0.49
| 0.51
|
|
| 4.2
| 4.2
| ### |
2005-Oct-07 Fri
| 0.485
| 0.545
| 0.485
| 0.53
| 751,449
| ###
| 97.8
| 97.8
| 0.0 |
2005-Oct-06 Thu
| 0.43
| ###
| 0.43
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| 0.41
| 0.43
| ###
| 0.43
| 159,858
| ###
| ###
| ###
| ### |
2005-Oct-04 Tue
| ###
| 0.41
| 0.385
| 0.41
|
|
| 95.9
| 95.9
| ### |
2005-Oct-03 Mon
| ###
| 0.4
| ###
| 0.4
| 116,525
| ###
| 81.5
| 81.5
| 0.0 |
2005-Sep-30 Fri
| 0.375
| ###
| 0.375
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2005-Sep-29 Thu
| 0.375
| 0.385
| ###
| ###
| 258,984
| 49,854
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
| 86,522
| 0
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| 0.375
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2005-Sep-26 Mon
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| 65.4
| 65.4
| ### |
2005-Sep-23 Fri
| ###
| 0.375
| ###
| 0.375
|
|
| 80.0
| 80.0
| ### |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 44,286
| 0
| 87.3
| 87.3
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| 0.355
| 0.355
| 211,649
| ###
| 11.8
| 11.8
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
| 92,120
| 0
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| 0.375
| ###
| 0.375
|
|
| 76.7
| 76.7
| ### |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| 0.355
| ###
| 45,650
| ###
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| 0.355
| ###
| 42,287
| ###
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
| 2,755
| 0
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| 0.375
| 0.375
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 115,477
| 0
| 91.2
| 91.2
| 0.0 |
2005-Sep-05 Mon
| ###
| 0.375
| ###
| ###
| 130,227
| ###
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
| 56,680
| 0
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
| 36,350
| 0
| 78.8
| 78.8
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2005-Aug-25 Thu
| ###
| 0.375
| ###
| 0.375
| 74,929
| 14,049
| 82.1
| 82.1
| ### |
2005-Aug-24 Wed
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
| 1,153
| 0
| 76.2
| 76.2
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 0.345
| ###
| 0.345
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| 0.375
| ###
| 0.375
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2005-Aug-10 Wed
| ###
| 0.375
| ###
| ###
| 164,027
| 30,755
| 20.9
| 20.9
| 0.0 |
2005-Aug-09 Tue
| 0.375
| 0.375
| 0.375
| 0.375
| 57,950
| ###
| 70.3
| 70.3
| ### |
2005-Aug-08 Mon
| 0.375
| 0.385
| 0.375
| 0.375
|
|
| 68.2
| 68.2
| ### |
2005-Aug-05 Fri
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| 0.345
| ###
| 134,370
| 23,178
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| 0.375
| 0.375
| ###
| ###
| 166,088
| 31,141
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 0.345
| 0.345
| 0.345
| 0.345
| 0
|
|
|
| 0.0 |
2005-Jul-27 Wed
| 0.355
| 0.355
| ###
| 0.345
|
|
| 13.1
| 13.1
| 0.0 |
2005-Jul-26 Tue
| ###
| 0.385
| 0.355
| 0.375
| 156,723
| 57,987
| 81.6
| 81.6
| ### |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
|