End of day Prices (full format), 600 Days for (PLA) PLATINUM AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2008-Jul-18 Fri
| 2.56
| ###
| ###
| 2.4
| 984,622
| 0
| 10.3
| 10.3
| ### |
2008-Jul-17 Thu
| 2.58
| ###
| 2.57
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2008-Jul-16 Wed
| ###
| 2.7
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2008-Jul-15 Tue
| 2.78
| 2.79
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2008-Jul-14 Mon
| 2.71
| 2.79
| 2.71
| 2.79
|
|
| 89.0
| 89.0
| ### |
2008-Jul-11 Fri
| 2.8
| 2.83
| 2.7
| 2.79
| 565,487
| 1,563,571
| ###
| ###
| ### |
2008-Jul-10 Thu
| 2.7
| 2.84
| ###
| 2.82
|
|
| ###
| ###
| ### |
2008-Jul-09 Wed
| 2.75
| 2.78
| ###
| 2.7
| 874,581
| ###
| ###
| ###
| 0.2 |
2008-Jul-08 Tue
| 2.75
| 2.85
| 2.74
| 2.77
|
|
| 83.3
| 83.3
| 0.2 |
2008-Jul-07 Mon
| 2.78
| 2.81
| 2.71
| 2.77
|
|
| 39.1
| 39.1
| 0.2 |
2008-Jul-04 Fri
| 2.8
| 2.83
| 2.7
| 2.81
| 1,263,021
| 3,492,253
| 67.6
| 67.6
| ### |
2008-Jul-03 Thu
| ###
| ###
| 2.83
| 2.87
| 724,776
| 1,025,558
| ###
| ###
| ### |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
| 463,274
| 0
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| 3
| 1,193,286
| 0
| ###
| ###
| 0.2 |
2008-Jun-30 Mon
| ###
| ###
| ###
| 3
|
|
| 41.0
| 41.0
| 0.2 |
2008-Jun-27 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2008-Jun-26 Thu
| ###
| ###
| 3
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2008-Jun-25 Wed
| 2.83
| ###
| 2.8
| ###
| 1,378,557
| 1,929,979
| 94.3
| 94.3
| 0.0 |
2008-Jun-24 Tue
| 2.89
| ###
| 2.8
| 2.88
| 578,173
| 809,442
| ###
| ###
| 0.2 |
2008-Jun-23 Mon
| ###
| 3
| 2.86
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| 2.77
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| 2.8
| ###
| 2.77
| 2.89
|
|
| 84.1
| 84.1
| ### |
2008-Jun-17 Tue
| ###
| 2.76
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
| 328,528
| 0
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| 2.7
| 2.73
| ###
| ###
| 347,148
| 473,857
| 33.7
| 33.7
| 0.0 |
2008-Jun-11 Wed
| 2.79
| 2.8
| 2.72
| 2.74
| 2,536,675
| 7,001,222
| 30.5
| 30.5
| 0.2 |
2008-Jun-10 Tue
| 2.8
| 2.81
| 2.73
| 2.79
| 850,589
| ###
| ###
| ###
| ### |
2008-Jun-06 Fri
| 2.83
| 2.83
| 2.78
| 2.8
|
|
| 31.8
| 31.8
| 0.2 |
2008-Jun-05 Thu
| 2.81
| 2.83
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2008-Jun-04 Wed
| ###
| 2.75
| ###
| 2.74
| 1,021,186
| ###
| ###
| ###
| 0.2 |
2008-Jun-03 Tue
| ###
| ###
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| 2.73
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-30 Fri
| 2.72
| 2.72
| 2.72
| 2.72
| 0
|
|
|
| 0.2 |
2008-May-29 Thu
| 2.76
| 2.76
| 2.71
| 2.72
|
|
| ###
| ###
| 0.2 |
2008-May-28 Wed
| 2.8
| 2.85
| 2.7
| 2.76
|
|
| ###
| ###
| 0.2 |
2008-May-27 Tue
| ###
| 2.81
| ###
| 2.8
| 287,951
| 404,571
| 90.7
| 90.7
| 0.2 |
2008-May-26 Mon
| 2.72
| 2.8
| ###
| ###
| 304,484
| 426,277
| ###
| ###
| 0.0 |
2008-May-23 Fri
| 2.7
| 2.79
| ###
| 2.77
|
|
| ###
| ###
| 0.2 |
2008-May-22 Thu
| 2.5
| 2.7
| 2.48
| ###
| 621,051
| 1,608,522
| 93.0
| 93.0
| 0.0 |
2008-May-21 Wed
| ###
| 2.49
| ###
| 2.46
| 432,176
| 538,059
| ###
| ###
| 0.2 |
2008-May-20 Tue
| 2.45
| 2.45
| ###
| 2.41
|
|
| 26.2
| 26.2
| 0.2 |
2008-May-19 Mon
| ###
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2008-May-16 Fri
| ###
| 2.41
| ###
| ###
| 478,226
| ###
| 31.1
| 31.1
| 0.0 |
2008-May-15 Thu
| ###
| 2.46
| ###
| 2.4
| 323,183
| ###
| 80.7
| 80.7
| ### |
2008-May-14 Wed
| 2.4
| 2.47
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2008-May-13 Tue
| 2.41
| 2.43
| ###
| 2.4
| 259,247
| 314,985
| 35.8
| 35.8
| ### |
2008-May-12 Mon
| 2.44
| 2.44
| ###
| 2.4
| 386,959
| 472,089
| 22.9
| 22.9
| ### |
2008-May-09 Fri
| ###
| 2.44
| ###
| 2.44
| 161,851
| 197,458
| ###
| ###
| 0.2 |
2008-May-08 Thu
| 2.41
| 2.42
| ###
| 2.4
|
|
| 27.0
| 27.0
| ### |
2008-May-07 Wed
| 2.5
| 2.53
| 2.43
| 2.43
| 400,184
| 992,456
| ###
| ###
| ### |
2008-May-06 Tue
| 2.45
| 2.57
| 2.42
| 2.55
| 348,982
| ###
| ###
| ###
| 0.2 |
2008-May-05 Mon
| ###
| 2.4
| ###
| ###
| 86,250
| ###
| ###
| ###
| 0.0 |
2008-May-02 Fri
| 2.42
| 2.42
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2008-May-01 Thu
| ###
| 2.44
| 2.29
| 2.44
| 260,521
| ###
| ###
| ###
| 0.2 |
2008-Apr-30 Wed
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| 2.27
| ###
| 2.26
| ###
| 650,082
| ###
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| 2.29
| ###
| 2.22
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2008-Apr-22 Tue
| 2.44
| 2.44
| ###
| 2.4
|
|
| 26.2
| 26.2
| ### |
2008-Apr-21 Mon
| ###
| 2.45
| ###
| 2.4
|
|
| ###
| ###
| ### |
2008-Apr-18 Fri
| ###
| ###
| 2.27
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| 2.28
| ###
| 858,471
| 978,656
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| 2.23
| ###
| 2.2
| 2.25
| 1,168,128
| 1,284,940
| 72.2
| 72.2
| ### |
2008-Apr-15 Tue
| ###
| 2.25
| ###
| ###
| 920,059
| ###
| 65.5
| 65.5
| 0.0 |
2008-Apr-14 Mon
| 2.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| 2.21
| 2.21
|
|
| 10.5
| 10.5
| 0.2 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2008-Apr-08 Tue
| ###
| 2.4
| ###
| ###
| 238,377
| 286,052
| 36.9
| 36.9
| 0.0 |
2008-Apr-07 Mon
| 2.46
| 2.46
| ###
| 2.4
| 157,379
| 193,576
| 16.8
| 16.8
| ### |
2008-Apr-04 Fri
| ###
| 2.44
| ###
| ###
| 380,351
| 464,028
| 61.1
| 61.1
| 0.0 |
2008-Apr-03 Thu
| 2.44
| 2.46
| ###
| 2.46
| 386,980
| 475,985
| 70.2
| 70.2
| 0.2 |
2008-Apr-02 Wed
| 2.4
| 2.45
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2008-Mar-28 Fri
| ###
| 2.7
| 2.51
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| 2.5
| ###
| 2.46
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| ###
| 2.52
| ###
| 2.52
|
|
| ###
| ###
| ### |
2008-Mar-20 Thu
| 2.45
| 2.46
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2008-Mar-19 Wed
| 2.49
| 2.55
| 2.46
| 2.54
|
|
| 80.2
| 80.2
| ### |
2008-Mar-18 Tue
| 2.5
| 2.5
| ###
| 2.42
| 545,180
| 681,475
| ###
| ###
| 0.2 |
2008-Mar-17 Mon
| 2.5
| 2.55
| 2.47
| 2.55
| 522,728
| 1,312,047
| 85.0
| 85.0
| 0.2 |
2008-Mar-14 Fri
| 2.49
| ###
| 2.46
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2008-Mar-13 Thu
| 2.52
| 2.53
| 2.45
| 2.49
| 294,225
| 732,620
| 37.2
| 37.2
| 0.2 |
2008-Mar-12 Wed
| ###
| ###
| 2.49
| 2.49
| 510,342
| 635,375
| ###
| ###
| 0.2 |
2008-Mar-11 Tue
| ###
| ###
| 2.43
| 2.52
|
|
| ###
| ###
| ### |
2008-Mar-10 Mon
| 2.75
| 2.75
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Mar-07 Fri
| 2.87
| 2.89
| 2.79
| 2.88
|
|
| ###
| ###
| 0.2 |
2008-Mar-06 Thu
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| 2.86
| 2.88
| 424,887
| 607,588
| ###
| ###
| 0.2 |
2008-Mar-04 Tue
| 2.82
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| 2.75
| 2.8
| 644,181
| 885,748
| 19.5
| 19.5
| 0.2 |
2008-Feb-29 Fri
| 2.87
| ###
| 2.83
| ###
| 448,973
| ###
| 83.5
| 83.5
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| 2.81
| 2.87
|
|
| ###
| ###
| ### |
2008-Feb-27 Wed
| 3
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2008-Feb-25 Mon
| 2.88
| ###
| 2.88
| ###
| 743,559
| 1,070,724
| 84.9
| 84.9
| 0.0 |
2008-Feb-22 Fri
| 2.75
| 2.88
| 2.73
| 2.85
| 855,257
| ###
| 86.2
| 86.2
| ### |
2008-Feb-21 Thu
| ###
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2008-Feb-20 Wed
| ###
| 2.79
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
| 738,845
| 0
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| 2.54
| ###
| 2.54
| ###
| 716,477
| 909,925
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| 2.45
| 2.52
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2008-Feb-14 Thu
| 2.55
| 2.59
| 2.49
| 2.49
| 791,356
| 2,010,044
| 17.6
| 17.6
| 0.2 |
2008-Feb-13 Wed
| 2.58
| 2.58
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2008-Feb-12 Tue
| ###
| ###
| 2.52
| 2.59
| 913,682
| ###
| ###
| ###
| 0.2 |
2008-Feb-11 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| 2.47
| ###
| 2.47
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| 2.47
| 2.48
| 2.41
| 2.47
|
|
| ###
| ###
| ### |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
| 471,142
| 0
| 81.3
| 81.3
| 0.0 |
2008-Feb-05 Tue
| 2.28
| 2.46
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| 2.2
| 2.25
| 764,840
| 841,324
| ###
| ###
| ### |
2008-Feb-01 Fri
| 2.22
| 2.26
| ###
| 2.25
| 262,141
| ###
| ###
| ###
| ### |
2008-Jan-31 Thu
| ###
| 2.26
| ###
| 2.26
| 274,254
| ###
| 87.3
| 87.3
| ### |
2008-Jan-30 Wed
| 2.2
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| 2.23
| ###
| ###
| ###
| 365,927
| 0
| 14.2
| 14.2
| 0.0 |
2008-Jan-25 Fri
| 2.22
| ###
| 2.2
| 2.24
| 391,273
| ###
| ###
| ###
| ### |
2008-Jan-24 Thu
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
| 908,271
| 0
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| ###
| 1.8
| 1,892,587
| 0
| 22.4
| 22.4
| 0.1 |
2008-Jan-21 Mon
| 2.42
| 2.44
| 2.28
| 2.28
| 248,843
| ###
| 16.4
| 16.4
| 0.2 |
2008-Jan-18 Fri
| ###
| 2.47
| ###
| 2.47
|
|
| ###
| ###
| ### |
2008-Jan-17 Thu
| 2.4
| 2.49
| ###
| 2.46
| 367,343
| 457,342
| 83.9
| 83.9
| 0.2 |
2008-Jan-16 Wed
| 2.46
| 2.49
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2008-Jan-15 Tue
| 2.59
| ###
| 2.56
| 2.59
| 642,548
| ###
| 75.9
| 75.9
| 0.2 |
2008-Jan-14 Mon
| ###
| 2.52
| ###
| 2.52
|
|
| ###
| ###
| ### |
2008-Jan-11 Fri
| 2.49
| 2.51
| ###
| ###
| 359,729
| 451,459
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| 2.58
| ###
| 2.49
| 2.53
|
|
| ###
| ###
| ### |
2008-Jan-09 Wed
| 2.49
| ###
| 2.47
| 2.58
| 719,523
| ###
| ###
| ###
| 0.2 |
2008-Jan-08 Tue
| ###
| ###
| 2.49
| 2.49
| 224,948
| ###
| 8.2
| 8.2
| 0.2 |
2008-Jan-07 Mon
| 2.51
| 2.82
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| 2.58
| 2.58
| 78,343
| ###
| ###
| ###
| 0.2 |
2008-Jan-03 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2008-Jan-02 Wed
| 2.77
| 2.77
| 2.71
| 2.72
| 70,783
| 193,945
| ###
| ###
| 0.2 |
2007-Dec-31 Mon
| 2.77
| ###
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2007-Dec-28 Fri
| 2.7
| 2.75
| ###
| 2.75
| 183,770
| 252,683
| 80.6
| 80.6
| ### |
2007-Dec-27 Thu
| 2.49
| 2.81
| 2.49
| 2.81
|
|
| 99.0
| 99.0
| ### |
2007-Dec-24 Mon
| 2.41
| 2.49
| 2.41
| 2.48
|
|
| ###
| ###
| 0.2 |
2007-Dec-21 Fri
| 2.41
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| 2.43
| 2.47
| ###
| 2.41
| 402,451
| 497,026
| ###
| ###
| 0.2 |
2007-Dec-19 Wed
| ###
| 2.49
| ###
| 2.44
| 342,222
| ###
| 88.7
| 88.7
| 0.2 |
2007-Dec-18 Tue
| 2.26
| ###
| 2.25
| ###
| 693,525
| ###
| 90.2
| 90.2
| 0.0 |
2007-Dec-17 Mon
| ###
| 2.41
| 2.25
| 2.29
|
|
| 26.2
| 26.2
| ### |
2007-Dec-14 Fri
| 2.44
| 2.47
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2007-Dec-13 Thu
| 2.45
| 2.49
| 2.41
| 2.47
|
|
| 77.6
| 77.6
| ### |
2007-Dec-12 Wed
| 2.43
| 2.48
| 2.41
| 2.43
| 422,325
| 1,032,584
| ###
| ###
| ### |
2007-Dec-11 Tue
| ###
| ###
| 2.42
| 2.42
|
|
| 3.0
| 3.0
| 0.2 |
2007-Dec-10 Mon
| 2.59
| 2.59
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2007-Dec-07 Fri
| ###
| ###
| 2.5
| ###
| 301,350
| 376,687
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 2.45
| ###
| 2.45
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| 2.48
| 2.55
| 2.45
| 2.55
|
|
| ###
| ###
| 0.2 |
2007-Dec-04 Tue
| 2.5
| 2.54
| 2.5
| 2.5
| 142,853
| 359,989
| 68.0
| 68.0
| 0.2 |
2007-Dec-03 Mon
| 2.52
| 2.53
| 2.49
| 2.5
|
|
| 32.2
| 32.2
| 0.2 |
2007-Nov-30 Fri
| 2.53
| 2.53
| 2.5
| 2.5
| 266,542
| 670,353
| ###
| ###
| 0.2 |
2007-Nov-29 Thu
| 2.54
| 2.56
| 2.48
| 2.53
|
|
| ###
| ###
| ### |
2007-Nov-28 Wed
| 2.41
| 2.47
| 2.41
| 2.46
|
|
| 87.5
| 87.5
| 0.2 |
2007-Nov-27 Tue
| ###
| 2.42
| ###
| 2.4
| 622,948
| ###
| ###
| ###
| ### |
2007-Nov-26 Mon
| ###
| 2.49
| ###
| 2.44
| 1,427,581
| ###
| 94.8
| 94.8
| 0.2 |
2007-Nov-23 Fri
| ###
| ###
| 2.25
| 2.26
| 330,786
| ###
| 22.0
| 22.0
| ### |
2007-Nov-22 Thu
| ###
| ###
| 2.25
| 2.29
| 569,022
| 640,149
| ###
| ###
| ### |
2007-Nov-21 Wed
| ###
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| 2.42
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| 2.52
| 2.52
| 2.48
| 2.51
|
|
| 32.6
| 32.6
| ### |
2007-Nov-16 Fri
| 2.5
| 2.55
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2007-Nov-15 Thu
| 2.58
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2007-Nov-14 Wed
| 2.56
| 2.59
| 2.45
| 2.54
| 414,581
| 1,044,744
| 30.1
| 30.1
| ### |
2007-Nov-13 Tue
| 2.46
| 2.52
| ###
| 2.51
| 823,076
| 1,037,075
| 83.8
| 83.8
| ### |
2007-Nov-12 Mon
| 2.59
| 2.59
| 2.5
| 2.51
|
|
| 21.5
| 21.5
| ### |
2007-Nov-09 Fri
| ###
| ###
| 2.51
| 2.55
| 365,757
| 459,025
| 16.6
| 16.6
| 0.2 |
2007-Nov-08 Thu
| ###
| 2.7
| 2.54
| 2.55
| 704,875
| 1,846,772
| ###
| ###
| 0.2 |
2007-Nov-07 Wed
| 2.5
| 2.7
| 2.5
| 2.7
| 909,327
| 2,364,250
| 96.8
| 96.8
| 0.2 |
2007-Nov-06 Tue
| 2.54
| 2.54
| 2.42
| 2.46
| 469,428
| 1,164,181
| 8.8
| 8.8
| 0.2 |
2007-Nov-05 Mon
| 2.54
| ###
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
2007-Nov-02 Fri
| ###
| ###
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| 2.58
| ###
| 2.55
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2007-Oct-30 Tue
| 2.52
| ###
| 2.5
| 2.56
|
|
| ###
| ###
| 0.2 |
2007-Oct-29 Mon
| ###
| 2.73
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2007-Oct-26 Fri
| 2.49
| 2.55
| 2.45
| 2.55
| 1,393,178
| 3,482,945
| ###
| ###
| 0.2 |
2007-Oct-25 Thu
| ###
| 2.45
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2007-Oct-24 Wed
| ###
| 2.4
| ###
| ###
| 468,472
| ###
| 13.0
| 13.0
| 0.0 |
2007-Oct-23 Tue
| 2.25
| ###
| 2.25
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2007-Oct-22 Mon
| 2.29
| ###
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
| 606,756
| 0
| 85.9
| 85.9
| 0.0 |
2007-Oct-18 Thu
| 2.2
| ###
| 2.2
| ###
| 868,428
| 955,270
| 91.6
| 91.6
| 0.0 |
2007-Oct-17 Wed
| 2.21
| 2.21
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2007-Oct-16 Tue
| ###
| 2.25
| ###
| 2.2
| 747,442
| 840,872
| ###
| ###
| 0.2 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
| 1,134,727
| 0
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
| 299,526
| 0
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2007-Oct-09 Tue
| ###
| ###
| ###
| 1.985
|
|
| 24.7
| 24.7
| ### |
2007-Oct-08 Mon
| ###
| ###
| 2
| ###
| 141,121
| 141,121
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| 2
| ###
| 1.975
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
| 959,274
| 0
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
| 936,785
| 0
| 81.8
| 81.8
| 0.0 |
2007-Sep-26 Wed
| 1.8
| 2
| ###
| 2
|
|
| 97.6
| 97.6
| 0.1 |
2007-Sep-25 Tue
| 1.83
| 1.84
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Sep-24 Mon
| 1.745
| 1.85
| 1.72
| 1.85
| 336,482
| 600,620
| 92.6
| 92.6
| 0.1 |
2007-Sep-21 Fri
| 1.73
| 1.79
| 1.7
| 1.74
|
|
| ###
| ###
| 0.1 |
2007-Sep-20 Thu
| 1.73
| 1.74
| ###
| 1.73
|
|
| ###
| ###
| ### |
2007-Sep-19 Wed
| 1.74
| 1.75
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2007-Sep-18 Tue
| 1.72
| 1.725
| ###
| ###
| 374,773
| 323,241
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| 1.7
|
|
| 70.8
| 70.8
| ### |
2007-Sep-14 Fri
| 1.7
| 1.72
| ###
| 1.72
| 93,873
| ###
| 74.3
| 74.3
| 0.1 |
2007-Sep-13 Thu
| ###
| 1.7
| ###
| 1.7
| 93,881
| ###
| ###
| ###
| ### |
2007-Sep-12 Wed
| 1.74
| 1.74
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2007-Sep-11 Tue
| 1.7
| 1.725
| 1.7
| 1.725
| 62,350
| 106,774
| ###
| ###
| ### |
2007-Sep-10 Mon
| 1.75
| 1.75
| ###
| ###
| 198,750
| ###
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 1.75
| 1.84
| 1.75
| 1.77
| 218,345
| 391,929
| 74.4
| 74.4
| ### |
2007-Sep-06 Thu
| ###
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2007-Sep-05 Wed
| 1.745
| 1.745
| ###
| 1.71
| 112,975
| 98,570
| 21.1
| 21.1
| 0.1 |
2007-Sep-04 Tue
| 1.775
| 1.775
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2007-Sep-03 Mon
| 1.78
| 1.79
| 1.72
| 1.77
| 135,942
| 238,578
| 32.1
| 32.1
| ### |
2007-Aug-31 Fri
| 1.75
| 1.75
| ###
| 1.75
| 338,675
| 296,340
| 54.5
| 54.5
| 0.1 |
2007-Aug-30 Thu
| 1.76
| 1.76
| 1.71
| 1.75
| 216,087
| ###
| 34.5
| 34.5
| 0.1 |
2007-Aug-29 Wed
| ###
| 1.71
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2007-Aug-28 Tue
| 1.74
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| 1.74
| 1.785
| 1.71
| 1.77
| 141,389
| 247,077
| 76.3
| 76.3
| ### |
2007-Aug-24 Fri
| 1.72
| 1.75
| ###
| ###
| 286,321
| ###
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| 1.54
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 1.59
| ###
| 1.58
| 1.59
|
|
| 62.5
| 62.5
| ### |
2007-Aug-21 Tue
| 1.585
| ###
| 1.56
| ###
| 422,840
| ###
| 76.1
| 76.1
| 0.0 |
2007-Aug-20 Mon
| 1.55
| ###
| 1.5
| 1.58
|
|
| ###
| ###
| 0.1 |
2007-Aug-17 Fri
| ###
| 1.52
| 1.47
| 1.49
|
|
| 37.2
| 37.2
| ### |
2007-Aug-16 Thu
| 1.55
| 1.59
| 1.45
| 1.59
| 1,044,975
| ###
| ###
| ###
| ### |
2007-Aug-15 Wed
| 1.7
| 1.7
| 1.52
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2007-Aug-14 Tue
| 1.78
| 1.81
| 1.72
| 1.77
|
|
| 48.2
| 48.2
| ### |
2007-Aug-13 Mon
| 1.785
| 1.81
| 1.76
| 1.78
|
|
| ###
| ###
| 0.1 |
2007-Aug-10 Fri
| 1.87
| 1.87
| 1.75
| 1.81
|
|
| ###
| ###
| ### |
2007-Aug-09 Thu
| 1.86
| ###
| 1.86
| 1.89
| 222,456
| 206,884
| 74.3
| 74.3
| ### |
2007-Aug-08 Wed
| 1.8
| 1.88
| 1.79
| 1.825
| 244,876
| 449,347
| 69.1
| 69.1
| ### |
2007-Aug-07 Tue
| 1.76
| 1.81
| 1.75
| 1.75
| 614,985
| 1,094,673
| ###
| ###
| 0.1 |
2007-Aug-06 Mon
| 1.8
| 1.8
| ###
| 1.73
| 390,054
| 351,048
| ###
| ###
| ### |
2007-Aug-03 Fri
| ###
| ###
| 1.8
| 1.85
| 349,073
| ###
| 10.9
| 10.9
| 0.1 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
| 325,342
| 0
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| 2
| 403,529
| 0
| 60.5
| 60.5
| 0.1 |
2007-Jul-31 Tue
| ###
| 2.22
| ###
| ###
| 1,020,377
| ###
| 84.2
| 84.2
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
| 548,880
| 0
| 79.0
| 79.0
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| 2
| ###
| 534,282
| 534,282
| 95.4
| 95.4
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
| 316,684
| 0
| 96.8
| 96.8
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2007-Jul-20 Fri
| ###
| 2.27
| ###
| ###
| 371,145
| 421,249
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 137,451
| 0
| 29.2
| 29.2
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2007-Jul-17 Tue
| 2.23
| 2.28
| ###
| ###
| 315,049
| 359,155
| 16.8
| 16.8
| 0.0 |
2007-Jul-16 Mon
| ###
| 2.28
| ###
| 2.23
|
|
| 97.3
| 97.3
| ### |
2007-Jul-13 Fri
| 2
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Jul-12 Thu
| 1.875
| ###
| 1.86
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2007-Jul-11 Wed
| 1.89
| ###
| 1.845
| ###
| 275,042
| 253,726
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| 1.855
| 1.88
|
|
| 33.0
| 33.0
| 0.1 |
2007-Jul-09 Mon
| 1.87
| 1.87
| 1.84
| 1.87
|
|
| ###
| ###
| ### |
2007-Jul-06 Fri
| 1.83
| ###
| 1.83
| 1.84
|
|
| ###
| ###
| ### |
2007-Jul-05 Thu
| 1.825
| 1.825
| 1.79
| 1.8
| 113,026
| ###
| ###
| ###
| 0.1 |
2007-Jul-04 Wed
| ###
| 1.825
| ###
| 1.825
|
|
| 79.2
| 79.2
| ### |
2007-Jul-03 Tue
| 1.81
| 1.85
| ###
| 1.83
|
|
| ###
| ###
| ### |
2007-Jul-02 Mon
| 1.8
| 1.82
| 1.78
| 1.82
|
|
| 75.5
| 75.5
| ### |
2007-Jun-29 Fri
| 1.77
| 1.8
| 1.75
| 1.8
| 192,773
| 342,172
| ###
| ###
| 0.1 |
2007-Jun-28 Thu
| 1.78
| 1.79
| 1.775
| 1.78
| 125,485
| 223,677
| ###
| ###
| 0.1 |
2007-Jun-27 Wed
| 1.75
| 1.78
| 1.75
| 1.77
| 135,059
| 238,379
| ###
| ###
| ### |
2007-Jun-26 Tue
| 1.78
| 1.78
| 1.75
| 1.76
| 2,618,772
| ###
| ###
| ###
| 0.1 |
2007-Jun-25 Mon
| 1.775
| 1.78
| 1.76
| 1.78
| 81,555
| 144,352
| ###
| ###
| 0.1 |
2007-Jun-22 Fri
| 1.81
| 1.87
| ###
| 1.78
| 329,670
| 308,241
| 20.4
| 20.4
| 0.1 |
2007-Jun-21 Thu
| 1.775
| 1.83
| 1.76
| 1.76
|
|
| 28.6
| 28.6
| 0.1 |
2007-Jun-20 Wed
| ###
| 1.775
| ###
| 1.73
|
|
| ###
| ###
| ### |
2007-Jun-19 Tue
| 1.75
| 1.75
| ###
| 1.725
|
|
| 27.9
| 27.9
| ### |
2007-Jun-18 Mon
| 1.76
| 1.76
| 1.72
| 1.72
| 157,528
| ###
| 20.5
| 20.5
| 0.1 |
2007-Jun-15 Fri
| ###
| ###
| 1.76
| 1.76
| 72,651
| ###
| ###
| ###
| 0.1 |
2007-Jun-14 Thu
| 1.8
| 1.82
| 1.75
| 1.75
| 125,520
| 224,053
| 15.9
| 15.9
| 0.1 |
2007-Jun-13 Wed
| ###
| 1.77
| 1.7
| 1.77
| 262,481
| ###
| 91.5
| 91.5
| ### |
2007-Jun-12 Tue
| 1.84
| 1.855
| 1.76
| 1.76
| 323,589
| 584,887
| 10.3
| 10.3
| 0.1 |
2007-Jun-08 Fri
| ###
| ###
| 1.85
| 1.85
| 131,048
| ###
| 15.0
| 15.0
| 0.1 |
2007-Jun-07 Thu
| ###
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| 1.925
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| 1.89
| ###
| 377,280
| 356,529
| 62.7
| 62.7
| 0.0 |
2007-May-31 Thu
| ###
| ###
| 1.88
| ###
| 365,989
| 344,029
| 61.1
| 61.1
| 0.0 |
2007-May-30 Wed
| 1.89
| ###
| 1.89
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2007-May-29 Tue
| 1.88
| 1.885
| 1.87
| 1.88
| 42,750
| ###
| ###
| ###
| 0.1 |
2007-May-28 Mon
| ###
| ###
| 1.88
| 1.88
| 76,270
| ###
| ###
| ###
| 0.1 |
2007-May-25 Fri
| ###
| 1.945
| 1.87
| ###
| 131,321
| ###
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 1.88
| ###
| 1.88
| ###
| 127,178
| 119,547
| 83.2
| 83.2
| 0.0 |
2007-May-23 Wed
| ###
| ###
| 1.85
| 1.88
|
|
| 27.7
| 27.7
| 0.1 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2007-May-21 Mon
| ###
| ###
| ###
| ###
| 382,127
| 0
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| ###
| 1.88
| ###
| 226,752
| 213,146
| 72.1
| 72.1
| 0.0 |
2007-May-17 Thu
| 1.87
| ###
| 1.87
| ###
| 251,144
| ###
| 77.2
| 77.2
| 0.0 |
2007-May-16 Wed
| 1.83
| ###
| 1.83
| ###
| 198,684
| ###
| 83.2
| 83.2
| 0.0 |
2007-May-15 Tue
| 1.84
| 1.85
| 1.775
| 1.82
|
|
| ###
| ###
| ### |
2007-May-14 Mon
| 1.85
| 1.85
| ###
| 1.85
|
|
| 68.2
| 68.2
| 0.1 |
2007-May-11 Fri
| 1.8
| 1.85
| 1.8
| 1.85
|
|
| 85.5
| 85.5
| 0.1 |
2007-May-10 Thu
| 1.825
| ###
| 1.78
| 1.85
| 410,722
| 365,542
| ###
| ###
| 0.1 |
2007-May-09 Wed
| 1.87
| 1.87
| 1.75
| 1.8
| 171,348
| ###
| 9.2
| 9.2
| 0.1 |
2007-May-08 Tue
| 1.88
| 1.88
| 1.81
| 1.86
|
|
| 31.4
| 31.4
| 0.1 |
2007-May-07 Mon
| ###
| ###
| 1.82
| 1.87
| 255,122
| ###
| 18.2
| 18.2
| ### |
2007-May-04 Fri
| 1.855
| 1.89
| 1.85
| 1.88
|
|
| ###
| ###
| 0.1 |
2007-May-03 Thu
| 1.89
| ###
| 1.85
| 1.855
| 160,685
| ###
| 16.6
| 16.6
| 0.1 |
2007-May-02 Wed
| ###
| ###
| ###
| 1.89
| 198,723
| 0
| ###
| ###
| ### |
2007-May-01 Tue
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| 1.955
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
| 405,740
| 0
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| 1.925
| ###
| 604,258
| ###
| 84.5
| 84.5
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| 1.84
| 1.86
| 374,153
| 344,220
| 13.5
| 13.5
| 0.1 |
2007-Apr-23 Mon
| 1.81
| ###
| 1.81
| ###
| 738,584
| ###
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 1.78
| ###
| 1.775
| 1.79
|
|
| ###
| ###
| 0.1 |
2007-Apr-19 Thu
| 1.85
| 1.87
| 1.725
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| 1.87
| 1.875
| 1.83
| 1.85
|
|
| 27.5
| 27.5
| 0.1 |
2007-Apr-17 Tue
| 1.8
| 1.85
| 1.73
| 1.84
| 866,050
| 1,550,229
| 88.1
| 88.1
| ### |
2007-Apr-16 Mon
| 1.71
| 1.77
| ###
| 1.76
|
|
| 86.9
| 86.9
| 0.1 |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
| 335,220
| 0
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| 1.58
| ###
| 1.52
| 1.585
| 233,878
| 177,747
| ###
| ###
| ### |
2007-Apr-11 Wed
| 1.55
| 1.57
| 1.52
| 1.57
| 465,228
| 718,777
| ###
| ###
| 0.1 |
2007-Apr-10 Tue
| 1.46
| ###
| 1.46
| 1.485
| 202,676
| 147,953
| ###
| ###
| ### |
2007-Apr-05 Thu
| 1.45
| 1.45
| 1.4
| ###
| 205,246
| 292,475
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| 1.4
| 1.45
| ###
| 1.45
|
|
| 88.0
| 88.0
| ### |
2007-Apr-03 Tue
| 1.4
| 1.4
| ###
| ###
| 206,529
| 144,570
| 12.4
| 12.4
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2007-Mar-30 Fri
| 1.425
| 1.44
| 1.4
| 1.43
| 294,650
| ###
| ###
| ###
| 0.1 |
2007-Mar-29 Thu
| ###
| 1.44
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2007-Mar-28 Wed
| 1.42
| 1.42
| 1.4
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2007-Mar-27 Tue
| 1.4
| 1.43
| 1.4
| 1.43
|
|
| ###
| ###
| 0.1 |
2007-Mar-26 Mon
| ###
| 1.4
| ###
| 1.4
|
|
| 78.6
| 78.6
| ### |
2007-Mar-23 Fri
| 1.355
| ###
| 1.345
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
| 223,573
| 0
| 85.2
| 85.2
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
| 201,841
| 0
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| 1.29
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2007-Mar-15 Thu
| 1.29
| ###
| 1.28
| 1.29
| 265,258
| ###
| ###
| ###
| 0.1 |
2007-Mar-14 Wed
| ###
| ###
| 1.245
| 1.255
|
|
| ###
| ###
| ### |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
| 76,650
| 0
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| 1.375
| ###
| ###
| ###
| 104,589
| 0
| 16.3
| 16.3
| 0.0 |
2007-Mar-09 Fri
| ###
| 1.4
| ###
| ###
| 280,383
| ###
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| 1.325
| 1.355
|
|
| 83.4
| 83.4
| ### |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2007-Mar-06 Tue
| 1.22
| ###
| ###
| 1.245
|
|
| ###
| ###
| 0.1 |
2007-Mar-05 Mon
| ###
| ###
| 1.24
| 1.24
|
|
| 7.5
| 7.5
| 0.1 |
2007-Mar-02 Fri
| ###
| 1.41
| ###
| ###
| 302,359
| ###
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| 1.4
| 674,572
| 0
| 87.7
| 87.7
| ### |
2007-Feb-28 Wed
| ###
| ###
| 1.275
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| 1.46
| 1.4
| 1.46
|
|
| ###
| ###
| 0.1 |
2007-Feb-26 Mon
| ###
| 1.43
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
| 148,048
| 0
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| 1.355
|
|
| ###
| ###
| ### |
2007-Feb-20 Tue
| 1.375
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
| 167,058
| 0
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| 1.41
| 1.41
| ###
| ###
| 320,254
| 225,779
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| 1.425
| 1.45
| 1.375
| 1.4
|
|
| 20.1
| 20.1
| ### |
2007-Feb-14 Wed
| ###
| 1.43
| ###
| ###
| 407,750
| 291,541
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| ###
| 1.375
| ###
| ###
| 321,646
| ###
| 74.4
| 74.4
| 0.0 |
2007-Feb-12 Mon
| 1.385
| 1.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| 1.385
| 1.42
| 1.385
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| 1.4
| 1.42
| ###
| ###
| 283,222
| 201,087
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| 1.42
| 1.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| 1.47
| 1.47
| ###
| 1.42
|
|
| ###
| ###
| ### |
2007-Feb-05 Mon
| 1.55
| 1.55
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2007-Feb-02 Fri
| 1.54
| 1.56
| 1.52
| 1.53
| 278,440
| ###
| ###
| ###
| ### |
2007-Feb-01 Thu
| 1.53
| 1.58
| 1.525
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2007-Jan-31 Wed
| 1.54
| 1.54
| ###
| 1.53
| 136,655
| 105,224
| 36.0
| 36.0
| ### |
2007-Jan-30 Tue
| 1.59
| 1.59
| ###
| 1.54
| 287,780
| 228,785
| 13.2
| 13.2
| ### |
2007-Jan-29 Mon
| 1.58
| ###
| 1.56
| 1.585
| 576,481
| 449,655
| 73.2
| 73.2
| ### |
2007-Jan-25 Thu
| 1.55
| 1.57
| 1.5
| 1.5
| 467,086
| 716,977
| ###
| ###
| 0.1 |
2007-Jan-24 Wed
| ###
| 1.56
| 1.5
| 1.545
|
|
| 82.6
| 82.6
| ### |
2007-Jan-23 Tue
| ###
| 1.46
| ###
| 1.44
| 386,086
| 281,842
| 96.9
| 96.9
| 0.1 |
2007-Jan-22 Mon
| ###
| ###
| 1.325
| 1.325
| 270,753
| 179,373
| ###
| ###
| 0.1 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 141,320
| 0
| ###
| ###
| 0.0 |
2007-Jan-18 Thu
| ###
| 1.4
| 1.375
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2007-Jan-17 Wed
| ###
| 1.42
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2007-Jan-16 Tue
| 1.375
| ###
| 1.375
| 1.375
|
|
| 61.9
| 61.9
| 0.1 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 373,420
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| 1.345
| 174,952
| 0
| ###
| ###
| ### |
2007-Jan-10 Wed
| 1.42
| 1.45
| ###
| ###
| 465,076
| 337,180
| 12.4
| 12.4
| 0.0 |
2007-Jan-09 Tue
| 1.48
| 1.48
| 1.42
| 1.42
| 142,870
| ###
| ###
| ###
| ### |
2007-Jan-08 Mon
| 1.5
| 1.5
| 1.44
| 1.47
| 259,251
| ###
| ###
| ###
| ### |
2007-Jan-05 Fri
| ###
| ###
| 1.47
| 1.5
|
|
| ###
| ###
| 0.1 |
2007-Jan-04 Thu
| ###
| ###
| 1.52
| 1.52
| 256,644
| 195,049
| ###
| ###
| 0.1 |
2007-Jan-03 Wed
| 1.59
| ###
| 1.55
| 1.575
| 385,940
| ###
| ###
| ###
| 0.1 |
2007-Jan-02 Tue
| 1.5
| ###
| 1.5
| 1.55
| 359,778
| ###
| ###
| ###
| ### |
2006-Dec-29 Fri
| 1.47
| 1.49
| 1.47
| 1.475
|
|
| ###
| ###
| 0.1 |
2006-Dec-28 Thu
| 1.47
| 1.475
| 1.44
| 1.47
| 71,178
| 103,741
| ###
| ###
| ### |
2006-Dec-27 Wed
| 1.45
| 1.47
| 1.43
| 1.47
| 118,222
| 171,421
| 76.0
| 76.0
| ### |
2006-Dec-22 Fri
| 1.45
| 1.45
| 1.42
| 1.42
| 127,450
| ###
| 13.7
| 13.7
| ### |
2006-Dec-21 Thu
| 1.44
| 1.45
| 1.43
| 1.43
| 112,350
| 161,784
| 33.1
| 33.1
| 0.1 |
2006-Dec-20 Wed
| 1.45
| 1.45
| 1.41
| 1.43
|
|
| ###
| ###
| 0.1 |
2006-Dec-19 Tue
| 1.47
| 1.47
| 1.43
| 1.44
| 412,388
| ###
| 18.9
| 18.9
| 0.1 |
2006-Dec-18 Mon
| 1.4
| 1.45
| 1.4
| 1.45
|
|
| ###
| ###
| ### |
2006-Dec-15 Fri
| ###
| 1.4
| ###
| 1.385
| 268,822
| 188,175
| ###
| ###
| 0.1 |
2006-Dec-14 Thu
| ###
| ###
| ###
| 1.355
| 204,087
| 0
| 15.1
| 15.1
| ### |
2006-Dec-13 Wed
| 1.4
| 1.4
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| 1.26
| ###
| 1.26
| ###
| 280,655
| ###
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| 1.21
| 1.28
| 1.21
| 1.26
| 504,548
| ###
| ###
| ###
| ### |
2006-Dec-07 Thu
| 1.29
| ###
| 1.25
| 1.26
| 302,343
| ###
| 16.5
| 16.5
| ### |
2006-Dec-06 Wed
| ###
| ###
| 1.26
| ###
| 341,554
| 215,179
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| 1.345
| 1.345
| ###
| ###
| 295,056
| 198,425
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| ###
| 1.355
| 1.325
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| 1.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| 1.4
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
| 358,985
| 0
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| 1.4
| ###
| ###
| 383,371
| 268,359
| 33.2
| 33.2
| 0.0 |
2006-Nov-24 Fri
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| 1.325
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2006-Nov-21 Tue
| 1.28
| ###
| 1.26
| 1.275
| 505,882
| ###
| 29.0
| 29.0
| ### |
2006-Nov-20 Mon
| 1.24
| 1.25
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2006-Nov-17 Fri
| 1.21
| 1.26
| 1.2
| 1.2
|
|
| 25.1
| 25.1
| 0.1 |
2006-Nov-16 Thu
| 1.2
| 1.225
| 1.2
| ###
| 307,549
| ###
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2006-Nov-14 Tue
| 1.25
| 1.25
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2006-Nov-13 Mon
| ###
| 1.375
| 1.255
| 1.26
| 846,257
| 1,112,827
| ###
| ###
| ### |
2006-Nov-10 Fri
| 1.29
| ###
| 1.29
| ###
| 617,446
| 398,252
| 63.9
| 63.9
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| 1.275
| 1.28
|
|
| ###
| ###
| ### |
2006-Nov-08 Wed
| 1.22
| ###
| 1.22
| ###
| 686,427
| 418,720
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 1.21
| 1.22
| 1.2
| 1.2
| 205,852
| 249,080
| 25.1
| 25.1
| 0.1 |
2006-Nov-06 Mon
| ###
| 1.24
| 1.21
| 1.21
| 321,582
| ###
| 31.8
| 31.8
| ### |
2006-Nov-03 Fri
| 1.245
| 1.245
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2006-Nov-02 Thu
| 1.24
| 1.255
| 1.23
| 1.255
| 240,755
| ###
| 76.1
| 76.1
| ### |
2006-Nov-01 Wed
| 1.26
| 1.26
| 1.23
| 1.25
|
|
| 25.3
| 25.3
| ### |
2006-Oct-31 Tue
| 1.185
| 1.245
| 1.175
| 1.24
|
|
| 91.7
| 91.7
| 0.1 |
2006-Oct-30 Mon
| ###
| 1.185
| ###
| 1.175
| 382,858
| 226,843
| 29.5
| 29.5
| ### |
2006-Oct-27 Fri
| 1.21
| 1.21
| ###
| 1.185
| 356,380
| ###
| ###
| ###
| 0.1 |
2006-Oct-26 Thu
| 1.25
| 1.28
| 1.24
| 1.24
|
|
| 25.8
| 25.8
| 0.1 |
2006-Oct-25 Wed
| ###
| 1.24
| ###
| 1.22
| 786,226
| ###
| ###
| ###
| 0.1 |
2006-Oct-24 Tue
| 1.125
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2006-Oct-23 Mon
| ###
| 1.125
| ###
| 1.125
|
|
| ###
| ###
| ### |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2006-Oct-19 Thu
| 1.085
| ###
| ###
| ###
| 331,345
| 0
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| 1.055
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
| 615,352
| 0
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| 1.075
| ###
| 988,352
| ###
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
| 514,372
| 0
| 87.4
| 87.4
| 0.0 |
2006-Oct-12 Thu
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| 1
| ###
| ###
| 1
| 509,329
| 0
| 61.7
| 61.7
| ### |
2006-Oct-10 Tue
| ###
| ###
| ###
| 1
|
|
| 87.3
| 87.3
| ### |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
| 181,726
| 0
| 95.1
| 95.1
| 0.0 |
2006-Oct-06 Fri
| 0.87
| ###
| 0.85
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2006-Oct-05 Thu
| 0.83
| 0.88
| 0.83
| 0.87
| 243,372
| 208,083
| ###
| ###
| 0.1 |
2006-Oct-04 Wed
| 0.85
| 0.85
| 0.825
| 0.83
|
|
| ###
| ###
| ### |
2006-Oct-03 Tue
| 0.89
| 0.89
| 0.85
| 0.85
| 57,048
| ###
| 6.1
| 6.1
| ### |
2006-Oct-02 Mon
| 0.85
| 0.88
| 0.83
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Sep-29 Fri
| 0.855
| 0.86
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2006-Sep-28 Thu
| 0.87
| 0.87
| 0.855
| 0.87
|
|
| 63.6
| 63.6
| 0.1 |
2006-Sep-27 Wed
| 0.85
| 0.87
| 0.83
| 0.87
|
|
| ###
| ###
| 0.1 |
2006-Sep-26 Tue
| 0.855
| 0.89
| 0.855
| 0.855
| 206,980
| ###
| 71.5
| 71.5
| ### |
2006-Sep-25 Mon
| 0.86
| 0.875
| 0.855
| 0.86
| 90,757
| ###
| ###
| ###
| ### |
2006-Sep-22 Fri
| 0.88
| ###
| 0.875
| 0.875
| 119,375
| 52,226
| 25.4
| 25.4
| 0.1 |
2006-Sep-21 Thu
| ###
| ###
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| 0.87
| 0.875
|
|
| ###
| ###
| 0.1 |
2006-Sep-18 Mon
| ###
| ###
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| 0.87
| ###
| 310,220
| 134,945
| 23.5
| 23.5
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
| 285,421
| 0
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 422,784
| 0
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| 0.945
|
|
| 17.3
| 17.3
| 0.1 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
| 26,788
| 0
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| 0.925
|
|
| 27.6
| 27.6
| ### |
2006-Sep-04 Mon
| 0.945
| 0.945
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
| 195,222
| 0
| 15.3
| 15.3
| 0.0 |
2006-Aug-31 Thu
| 0.955
| ###
| ###
| ###
| 21,125
| 0
| 15.8
| 15.8
| 0.0 |
2006-Aug-30 Wed
| 0.945
| ###
| 0.945
| ###
| 83,189
| ###
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 58,828
| 0
| 22.1
| 22.1
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
| 21,578
| 0
| 33.2
| 33.2
| 0.0 |
2006-Aug-25 Fri
| 0.975
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
| 214,950
| 0
| 14.9
| 14.9
| 0.0 |
2006-Aug-23 Wed
| 1
| 1
| 0.975
| 1
|
|
| 64.3
| 64.3
| ### |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2006-Aug-21 Mon
| 0.955
| 1.055
| ###
| 1.045
|
|
| 97.9
| 97.9
| 0.1 |
2006-Aug-18 Fri
| ###
| ###
| ###
| 0.955
|
|
| ###
| ###
| 0.1 |
2006-Aug-17 Thu
| ###
| 0.945
| ###
| 0.945
|
|
| 92.1
| 92.1
| 0.1 |
2006-Aug-16 Wed
| 0.89
| ###
| 0.89
| ###
| 727,320
| 323,657
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2006-Aug-14 Mon
| 0.89
| ###
| 0.88
| 0.89
| 130,773
| 57,540
| 68.2
| 68.2
| ### |
2006-Aug-11 Fri
| ###
| ###
| 0.885
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| 0.925
|
|
| ###
| ###
| ### |
2006-Aug-07 Mon
| ###
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Aug-04 Fri
| 0.89
| 0.89
| 0.86
| 0.86
| 182,848
| ###
| 9.5
| 9.5
| ### |
2006-Aug-03 Thu
| ###
| 0.925
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
| 157,987
| 0
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| ###
| ###
| 325,588
| 0
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 0.925
| ###
| 0.925
| ###
| 30,141
| 13,940
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| 0.925
| 0.925
| ###
| 0.925
| 9,247
| 4,276
| ###
| ###
| ### |
2006-Jul-26 Wed
| ###
| ###
| 0.925
| ###
| 106,646
| 49,323
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
| 154,988
| 0
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| 0.89
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
| 228,479
| 0
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| 0.88
| ###
| 224,478
| 98,770
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| 0.955
| 0.955
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 679,226
| 0
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| 1
| 0.945
| 0.945
|
|
| ###
| ###
| 0.1 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
| 313,543
| 0
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| 0.875
| 0.955
| 0.87
| 0.955
| 823,087
| ###
| ###
| ###
| 0.1 |
2006-Jul-06 Thu
| 0.87
| 0.87
| 0.84
| 0.84
| 41,276
| ###
| ###
| ###
| ### |
2006-Jul-05 Wed
| 0.86
| 0.88
| 0.83
| 0.88
|
|
| 83.8
| 83.8
| 0.1 |
2006-Jul-04 Tue
| 0.88
| 0.88
| 0.855
| 0.87
|
|
| ###
| ###
| 0.1 |
2006-Jul-03 Mon
| 0.84
| 0.88
| ###
| 0.87
|
|
| 85.8
| 85.8
| 0.1 |
2006-Jun-30 Fri
| 0.83
| 0.85
| 0.79
| 0.82
| 515,254
| ###
| 26.3
| 26.3
| 0.1 |
2006-Jun-27 Tue
| ###
| 0.77
| ###
| 0.75
|
|
| ###
| ###
| ### |
2006-Jun-26 Mon
| 0.7
| 0.7
| ###
| ###
| 178,048
| ###
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| 0.72
| ###
| 0.7
| 264,972
| 95,389
| ###
| ###
| ### |
2006-Jun-22 Thu
| 0.725
| 0.75
| 0.645
| 0.7
| 931,625
| ###
| 10.9
| 10.9
| ### |
2006-Jun-21 Wed
| 0.71
| 0.71
| ###
| 0.685
| 334,050
| 118,587
| 10.5
| 10.5
| 0.0 |
2006-Jun-20 Tue
| 0.73
| 0.73
| 0.655
| ###
|
|
| 2.3
| 2.3
| 0.0 |
2006-Jun-19 Mon
| ###
| 0.77
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2006-Jun-16 Fri
| 0.76
| 0.81
| 0.76
| 0.785
| 670,947
| ###
| 82.3
| 82.3
| ### |
2006-Jun-15 Thu
| ###
| 0.74
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| 0.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2006-Jun-09 Fri
| 0.73
| 0.75
| 0.7
| 0.71
| 965,077
| 699,680
| ###
| ###
| ### |
2006-Jun-08 Thu
| 0.78
| 0.8
| 0.75
| 0.75
| 435,257
| 337,324
| ###
| ###
| ### |
2006-Jun-07 Wed
| 0.825
| 0.825
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2006-Jun-06 Tue
| 0.86
| 0.875
| 0.81
| 0.84
| 153,545
| ###
| ###
| ###
| ### |
2006-Jun-05 Mon
| 0.87
| 0.87
| 0.855
| 0.86
| 32,850
| ###
| ###
| ###
| ### |
2006-Jun-02 Fri
| 0.88
| 0.89
| 0.85
| 0.87
| 228,070
| 198,420
| ###
| ###
| 0.1 |
2006-Jun-01 Thu
| 0.885
| 0.89
| 0.885
| 0.89
| 85,770
| 76,120
| ###
| ###
| ### |
2006-May-31 Wed
| 0.88
| 0.89
| 0.87
| 0.88
|
|
| 68.7
| 68.7
| 0.1 |
2006-May-30 Tue
| 0.885
| ###
| 0.87
| 0.885
|
|
| ###
| ###
| ### |
2006-May-29 Mon
| 0.88
| ###
| 0.87
| 0.87
|
|
| 22.3
| 22.3
| 0.1 |
2006-May-26 Fri
| ###
| ###
| 0.87
| 0.87
| 192,950
| ###
| 7.8
| 7.8
| 0.1 |
2006-May-25 Thu
| 0.89
| ###
| 0.885
| 0.885
|
|
| 36.6
| 36.6
| ### |
2006-May-24 Wed
| 0.89
| ###
| 0.885
| 0.89
| 808,377
| ###
| ###
| ###
| ### |
2006-May-23 Tue
| 0.78
| 0.8
| 0.71
| 0.8
|
|
| ###
| ###
| 0.1 |
2006-May-22 Mon
| 0.88
| 0.88
| 0.8
| 0.8
| 818,750
| 687,750
| ###
| ###
| 0.1 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
| 692,659
| 0
| 13.9
| 13.9
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| 1.025
| 1.025
| 0.985
| 1
|
|
| 12.0
| 12.0
| ### |
2006-May-16 Tue
| ###
| ###
| ###
| ###
| 1,342,282
| 0
| ###
| ###
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-11 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-10 Wed
| ###
| ###
| ###
| 1.025
| 1,454,452
| 0
| 98.3
| 98.3
| ### |
2006-May-09 Tue
| ###
| ###
| 0.88
| 0.89
| 202,154
| 88,947
| 24.2
| 24.2
| ### |
2006-May-08 Mon
| ###
| ###
| ###
| 0.88
| 923,459
| 0
| 93.5
| 93.5
| 0.1 |
2006-May-05 Fri
| ###
| 0.84
| ###
| 0.83
|
|
| ###
| ###
| ### |
2006-May-04 Thu
| 0.84
| 0.845
| 0.75
| 0.78
| 342,758
| 273,349
| ###
| ###
| 0.1 |
2006-May-03 Wed
| 0.85
| ###
| 0.82
| 0.85
| 227,820
| ###
| 68.5
| 68.5
| ### |
2006-May-02 Tue
| 0.87
| 0.87
| 0.8
| 0.85
| 160,456
| 133,980
| ###
| ###
| ### |
2006-May-01 Mon
| 0.885
| 0.89
| 0.85
| 0.855
|
|
| 11.2
| 11.2
| ### |
2006-Apr-28 Fri
| ###
| ###
| 0.84
| 0.85
| 674,782
| ###
| ###
| ###
| ### |
2006-Apr-27 Thu
| ###
| ###
| 0.89
| ###
| 606,850
| 270,048
| 16.0
| 16.0
| 0.0 |
2006-Apr-26 Wed
| 0.89
| ###
| 0.875
| 0.88
| 666,881
| ###
| ###
| ###
| 0.1 |
2006-Apr-24 Mon
| ###
| ###
| ###
| 0.86
|
|
| ###
| ###
| ### |
2006-Apr-21 Fri
| 0.83
| 0.87
| 0.8
| 0.84
| 512,154
| 427,648
| ###
| ###
| ### |
2006-Apr-20 Thu
| 0.885
| 0.885
| 0.82
| 0.85
|
|
| 8.5
| 8.5
| ### |
2006-Apr-19 Wed
| ###
| ###
| 0.87
| 0.89
|
|
| 20.4
| 20.4
| ### |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
| 608,175
| 0
| 29.1
| 29.1
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 2.8
| 2.8
| 0.0 |
2006-Apr-11 Tue
| 0.88
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 0.84
| ###
| 0.82
| 0.85
|
|
| ###
| ###
| ### |
2006-Apr-07 Fri
| 0.88
| ###
| 0.85
| 0.85
|
|
| 9.0
| 9.0
| ### |
2006-Apr-06 Thu
| 0.78
| ###
| 0.78
| 0.875
| 1,668,974
| ###
| 98.2
| 98.2
| 0.1 |
2006-Apr-05 Wed
| ###
| 0.78
| ###
| 0.775
|
|
| 94.7
| 94.7
| 0.1 |
2006-Apr-04 Tue
| 0.78
| 0.78
| 0.73
| 0.75
| 483,089
| ###
| ###
| ###
| ### |
2006-Apr-03 Mon
| 0.77
| 0.8
| 0.75
| 0.79
| 360,053
| 279,041
| 85.7
| 85.7
| ### |
2006-Mar-31 Fri
| ###
| ###
| ###
| 0.79
| 732,870
| 0
| 16.9
| 16.9
| ### |
2006-Mar-30 Thu
| 0.84
| 0.845
| 0.76
| 0.79
|
|
| 5.5
| 5.5
| ### |
2006-Mar-29 Wed
| 0.745
| 0.855
| 0.745
| 0.84
| 1,854,453
| ###
| ###
| ###
| ### |
2006-Mar-28 Tue
| 0.75
| 0.75
| ###
| 0.745
| 1,260,825
| ###
| ###
| ###
| ### |
2006-Mar-27 Mon
| ###
| 0.75
| ###
| 0.745
|
|
| 99.5
| 99.5
| ### |
2006-Mar-24 Fri
| ###
| ###
| 0.55
| ###
| 697,052
| 191,689
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 0.555
| ###
| 0.55
| 0.555
|
|
| 65.8
| 65.8
| ### |
2006-Mar-22 Wed
| 0.555
| 0.56
| 0.55
| 0.555
| 562,956
| 312,440
| ###
| ###
| ### |
2006-Mar-21 Tue
| 0.56
| 0.56
| 0.55
| 0.55
| 170,750
| ###
| ###
| ###
| ### |
2006-Mar-20 Mon
| 0.55
| ###
| 0.55
| 0.55
| 192,087
| 52,823
| 67.1
| 67.1
| ### |
2006-Mar-17 Fri
| 0.55
| 0.555
| ###
| 0.55
| 167,145
| 46,382
| 68.2
| 68.2
| ### |
2006-Mar-16 Thu
| 0.57
| 0.58
| 0.55
| 0.55
| 537,550
| ###
| 10.4
| 10.4
| ### |
2006-Mar-15 Wed
| 0.57
| 0.57
| 0.55
| 0.55
| 190,050
| 106,428
| ###
| ###
| ### |
2006-Mar-14 Tue
| 0.59
| 0.59
| 0.56
| 0.57
| 513,247
| ###
| 9.9
| 9.9
| ### |
2006-Mar-13 Mon
| 0.555
| 0.59
| 0.555
| 0.59
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 0.56
| ###
| 0.545
| 0.545
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| 0.54
| ###
| 0.54
| 0.555
| 414,940
| ###
| ###
| ###
| ### |
2006-Mar-08 Wed
| 0.545
| 0.545
| 0.53
| 0.54
|
|
| 27.3
| 27.3
| 0.0 |
2006-Mar-07 Tue
| 0.57
| 0.575
| 0.53
| 0.55
| 1,139,459
| 629,551
| 10.4
| 10.4
| ### |
2006-Mar-06 Mon
| 0.585
| ###
| 0.575
| 0.59
|
|
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| ###
| 0.575
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 0.49
| 0.5
| 0.485
| ###
|
|
| ###
| ###
| 0.0 |
|