End of day Prices (full format), 1200 Days for (PMM) PORTMAN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.0515 |
2008-Dec-10 Wed
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Dec-09 Tue
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Dec-08 Mon
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Dec-05 Fri
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Dec-04 Thu
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Dec-03 Wed
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Dec-02 Tue
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Dec-01 Mon
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-28 Fri
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-27 Thu
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-26 Wed
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-25 Tue
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-24 Mon
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-21 Fri
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-20 Thu
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-19 Wed
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-18 Tue
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-17 Mon
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-14 Fri
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-13 Thu
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-12 Wed
| 21.22
| 21.22
| 21.22
| 21.22
| 0
|
|
|
| 1.5 |
2008-Nov-11 Tue
| 21.21
| 21.22
| 21.21
| 21.22
|
|
| ###
| ###
| 1.5 |
2008-Nov-10 Mon
| ###
| 21.21
| ###
| 21.21
| 6,081
| 64,489
| 80.6
| 80.6
| ### |
2008-Nov-07 Fri
| 21.2
| 21.55
| 21.2
| 21.2
|
|
| 70.9
| 70.9
| 1.5 |
2008-Nov-06 Thu
| ###
| 21.2
| ###
| 21.2
|
|
| ###
| ###
| 1.5 |
2008-Nov-05 Wed
| 21
| ###
| 21
| ###
| 16,978
| ###
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
| 8,387
| 0
| ###
| ###
| 0.0 |
2008-Nov-03 Mon
| 21.5
| 21.5
| ###
| 21.2
| 9,149
| 98,351
| 18.0
| 18.0
| 1.5 |
2008-Oct-31 Fri
| 21.5
| 21.5
| 21.5
| 21.5
| 17,159
| ###
| 63.1
| 63.1
| 1.5 |
2008-Oct-30 Thu
| 21.5
| 21.55
| 21.5
| 21.5
|
|
| 62.7
| 62.7
| 1.5 |
2008-Oct-29 Wed
| ###
| 21.5
| ###
| 21.5
| 78,154
| 840,155
| ###
| ###
| 1.5 |
2008-Oct-28 Tue
| ###
| 21.51
| ###
| 21.45
| 756,186
| 8,132,780
| ###
| ###
| 1.5 |
2008-Oct-27 Mon
| 21.29
| 21.44
| 21.28
| 21.4
|
|
| 84.0
| 84.0
| 1.5 |
2008-Oct-24 Fri
| 21.29
| 21.29
| 21.28
| 21.28
|
|
| 52.2
| 52.2
| 1.5 |
2008-Oct-23 Thu
| 21.29
| ###
| 21.28
| 21.29
|
|
| ###
| ###
| ### |
2008-Oct-22 Wed
| 21.29
| ###
| 21.28
| 21.28
| 27,122
| 288,578
| 42.4
| 42.4
| 1.5 |
2008-Oct-21 Tue
| ###
| ###
| 21.29
| 21.29
| 29,152
| 310,323
| 32.0
| 32.0
| ### |
2008-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| ###
| ###
| 25,222
| 0
| 82.6
| 82.6
| 0.0 |
2008-Oct-15 Wed
| ###
| 21.4
| ###
| 21.4
|
|
| ###
| ###
| 1.5 |
2008-Oct-14 Tue
| 21
| 21.2
| 21
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2008-Oct-13 Mon
| 20.51
| ###
| 20.49
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| ###
| ###
| 20.88
| 21
| 676,425
| 7,061,877
| ###
| ###
| 1.5 |
2008-Oct-09 Thu
| ###
| ###
| 20.89
| ###
|
|
| 46.5
| 46.5
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| ###
| ###
| 126,821
| 0
| 63.0
| 63.0
| 0.0 |
2008-Oct-06 Mon
| 21.29
| 21.29
| ###
| 21.2
| 17,284
| 183,988
| 54.6
| 54.6
| 1.5 |
2008-Oct-03 Fri
| 21.25
| ###
| 21.21
| 21.29
|
|
| ###
| ###
| ### |
2008-Oct-02 Thu
| 21.2
| 21.21
| ###
| 21.2
| 150,082
| ###
| 78.4
| 78.4
| 1.5 |
2008-Oct-01 Wed
| ###
| ###
| ###
| 21.25
|
|
| ###
| ###
| 1.5 |
2008-Sep-30 Tue
| 21.2
| ###
| ###
| ###
|
|
| 59.9
| 59.9
| 0.0 |
2008-Sep-29 Mon
| 21.2
| 21.23
| ###
| 21.2
|
|
| 83.0
| 83.0
| 1.5 |
2008-Sep-26 Fri
| ###
| 21.23
| ###
| 21.2
|
|
| ###
| ###
| 1.5 |
2008-Sep-25 Thu
| ###
| 21.22
| ###
| 21.21
| 42,781
| ###
| ###
| ###
| ### |
2008-Sep-24 Wed
| ###
| 21.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| ###
| 21.24
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2008-Sep-22 Mon
| ###
| 21.24
| ###
| ###
| 38,258
| ###
| 40.3
| 40.3
| 0.0 |
2008-Sep-19 Fri
| ###
| ###
| ###
| ###
| 173,178
| 0
| 58.8
| 58.8
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
| 47,487
| 0
| 77.9
| 77.9
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| ###
| ###
| 33,144
| 0
| 69.9
| 69.9
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
| 73,748
| 0
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
| 152,189
| 0
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| 21.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| 17.75
| ###
| 17.41
| 17.7
| 61,055
| 531,483
| ###
| ###
| 1.3 |
2008-Sep-09 Tue
| ###
| ###
| 17.7
| ###
| 123,255
| ###
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| 17.88
| ###
| 17.5
| 17.82
| 217,689
| 1,904,778
| ###
| ###
| 1.3 |
2008-Sep-04 Thu
| ###
| ###
| 18.25
| 18.25
| 53,172
| ###
| ###
| ###
| ### |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
| 17,784
| 0
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| 18.56
| 18.7
|
|
| 69.5
| 69.5
| 1.3 |
2008-Sep-01 Mon
| ###
| ###
| ###
| 18.87
| 11,742
| 0
| 29.5
| 29.5
| 1.3 |
2008-Aug-29 Fri
| 18.5
| ###
| 18.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| 18.81
| 18.86
| 9,340
| 87,842
| 26.6
| 26.6
| 1.3 |
2008-Aug-27 Wed
| ###
| ###
| 18.54
| 18.54
| 3,741
| 34,679
| ###
| ###
| 1.3 |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
| 71,625
| 0
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2008-Aug-22 Fri
| 18.25
| ###
| 18.25
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2008-Aug-21 Thu
| ###
| ###
| ###
| 18.25
|
|
| 81.3
| 81.3
| ### |
2008-Aug-20 Wed
| 18.2
| 18.21
| ###
| ###
| 19,579
| ###
| 25.4
| 25.4
| 0.0 |
2008-Aug-19 Tue
| 18.2
| 18.26
| ###
| ###
| 13,486
| 123,127
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| 18.25
| 18.25
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
| 6,925
| 0
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 282,478
| 0
| 66.7
| 66.7
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
| 12,144
| 0
| 39.2
| 39.2
| 0.0 |
2008-Aug-12 Tue
| ###
| 18.25
| ###
| 18.25
|
|
| 79.0
| 79.0
| ### |
2008-Aug-11 Mon
| 18.2
| 18.25
| ###
| ###
| 26,020
| ###
| 34.8
| 34.8
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| 18.2
| 21,646
| 0
| 25.3
| 25.3
| ### |
2008-Aug-07 Thu
| 18.29
| 18.29
| ###
| 18.2
| 27,128
| 248,085
| 31.6
| 31.6
| ### |
2008-Aug-06 Wed
| ###
| ###
| ###
| ###
| 30,328
| 0
| 71.5
| 71.5
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| ###
| ###
| 158,453
| 0
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 18.2
| ###
| ###
| 18.27
|
|
| 75.3
| 75.3
| ### |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| 17.45
| ###
| 17.44
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 17.45
| 17.45
| 17.29
| 17.4
|
|
| ###
| ###
| 1.2 |
2008-Jul-28 Mon
| ###
| ###
| ###
| ###
| 40,245
| 0
| 78.9
| 78.9
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
| 18,686
| 0
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| ###
| ###
| ###
| ###
| 22,446
| 0
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| 17.55
| 17.55
| ###
| ###
| 18,776
| 164,759
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| ###
| 17.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| 17.51
| ###
| 17.26
| 21,357
| 186,980
| 83.1
| 83.1
| 1.2 |
2008-Jul-17 Thu
| ###
| 17.49
| ###
| 17.48
|
|
| 83.1
| 83.1
| 1.2 |
2008-Jul-16 Wed
| ###
| ###
| 16.75
| ###
| 439,646
| ###
| 72.4
| 72.4
| 0.0 |
2008-Jul-15 Tue
| ###
| 17.5
| ###
| 17.5
|
|
| ###
| ###
| 1.3 |
2008-Jul-14 Mon
| ###
| 17.5
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
| 41,259
| 0
| 32.3
| 32.3
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
| 40,777
| 0
| 73.6
| 73.6
| 0.0 |
2008-Jul-09 Wed
| ###
| 16.45
| ###
| 16.45
|
|
| ###
| ###
| 1.2 |
2008-Jul-08 Tue
| ###
| 16.5
| ###
| 16.47
| 27,745
| ###
| ###
| ###
| ### |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
| 29,378
| 0
| 75.4
| 75.4
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| 15.79
| ###
| 93,581
| 738,821
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| 16.25
| ###
| ###
| 16.26
| 52,025
| 0
| 77.2
| 77.2
| ### |
2008-Jul-02 Wed
| ###
| ###
| 16.25
| 16.82
|
|
| ###
| ###
| ### |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
| 104,744
| 0
| 37.8
| 37.8
| 0.0 |
2008-Jun-30 Mon
| ###
| 17.5
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2008-Jun-27 Fri
| 17.5
| 17.5
| ###
| ###
| 13,384
| ###
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| 17.77
| ###
| 17.59
| 44,974
| ###
| ###
| ###
| ### |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 33,853
| 0
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| 17.29
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| 16.51
| 17.25
| 46,774
| ###
| ###
| ###
| 1.2 |
2008-Jun-20 Fri
| ###
| 17.85
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2008-Jun-19 Thu
| 17.26
| ###
| 16.25
| 17.26
|
|
| 72.2
| 72.2
| 1.2 |
2008-Jun-18 Wed
| 17.5
| 17.81
| 17.45
| 17.7
| 7,377
| 130,056
| 73.0
| 73.0
| 1.3 |
2008-Jun-17 Tue
| 17.52
| ###
| 17.26
| ###
| 58,124
| ###
| 81.8
| 81.8
| 0.0 |
2008-Jun-16 Mon
| 17.8
| ###
| ###
| 17.72
|
|
| ###
| ###
| 1.3 |
2008-Jun-13 Fri
| ###
| ###
| 17.46
| 17.52
|
|
| ###
| ###
| ### |
2008-Jun-12 Thu
| ###
| ###
| ###
| ###
| 22,379
| 0
| 34.9
| 34.9
| 0.0 |
2008-Jun-11 Wed
| 17.81
| ###
| 17.29
| 17.82
| 35,544
| 307,277
| ###
| ###
| 1.3 |
2008-Jun-10 Tue
| ###
| ###
| ###
| 17.81
|
|
| ###
| ###
| 1.3 |
2008-Jun-06 Fri
| 17.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| 17.83
| 17.83
| 17.41
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| 17.41
|
|
| ###
| ###
| ### |
2008-Jun-03 Tue
| 17.8
| ###
| 17.51
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| 17.48
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-30 Fri
| 17.52
| 17.52
| 17.52
| 17.52
| 0
|
|
|
| ### |
2008-May-29 Thu
| ###
| ###
| ###
| 17.52
|
|
| ###
| ###
| ### |
2008-May-28 Wed
| 16.8
| ###
| 16.77
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2008-May-27 Tue
| 17.23
| ###
| ###
| ###
| 35,879
| 0
| 31.4
| 31.4
| 0.0 |
2008-May-26 Mon
| 17.56
| ###
| ###
| 17.27
| 61,880
| 0
| 30.2
| 30.2
| ### |
2008-May-23 Fri
| ###
| ###
| 16.89
| ###
| 63,478
| 536,071
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| ###
| ###
| 16.78
|
|
| ###
| ###
| 1.2 |
2008-May-21 Wed
| 16.5
| 16.5
| ###
| 16.48
|
|
| ###
| ###
| 1.2 |
2008-May-20 Tue
| ###
| ###
| ###
| 16.75
|
|
| ###
| ###
| ### |
2008-May-19 Mon
| 16.5
| 16.74
| 16.22
| ###
| 17,148
| ###
| 69.9
| 69.9
| 0.0 |
2008-May-16 Fri
| ###
| ###
| 15.82
| 16.5
|
|
| ###
| ###
| 1.2 |
2008-May-15 Thu
| 17.24
| ###
| ###
| ###
| 42,421
| 0
| 22.9
| 22.9
| 0.0 |
2008-May-14 Wed
| 16.81
| ###
| 16.8
| ###
| 22,441
| ###
| 72.6
| 72.6
| 0.0 |
2008-May-13 Tue
| ###
| 16.8
| ###
| 16.8
|
|
| ###
| ###
| 1.2 |
2008-May-12 Mon
| 16.5
| 16.5
| ###
| 16.5
|
|
| 68.4
| 68.4
| 1.2 |
2008-May-09 Fri
| ###
| 16.75
| 15.8
| 16.5
|
|
| ###
| ###
| 1.2 |
2008-May-08 Thu
| ###
| ###
| 16.5
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2008-May-07 Wed
| ###
| 16.45
| 15.81
| 16.45
| 54,551
| ###
| 84.6
| 84.6
| 1.2 |
2008-May-06 Tue
| 15.5
| ###
| ###
| ###
| 30,220
| 0
| 85.4
| 85.4
| 0.0 |
2008-May-05 Mon
| 15.5
| ###
| ###
| ###
| 32,858
| 0
| 25.9
| 25.9
| 0.0 |
2008-May-02 Fri
| 15.2
| 15.2
| 14.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| 15.46
| 14.8
| 15.2
|
|
| 72.7
| 72.7
| 1.1 |
2008-Apr-30 Wed
| ###
| 15.71
| 14.8
| 14.8
|
|
| ###
| ###
| 1.1 |
2008-Apr-29 Tue
| ###
| 15.28
| 14.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| ###
| 15.44
| ###
| ###
| 89,626
| ###
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| 14.27
| 14.7
| 14.27
| 14.5
| 60,045
| 869,751
| 80.9
| 80.9
| 1.0 |
2008-Apr-23 Wed
| 13.75
| ###
| 13.54
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| 13.5
| ###
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| 13.2
| 13.76
| 13.2
| 13.5
|
|
| 81.2
| 81.2
| 1.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| 13.2
| 18,272
| 0
| ###
| ###
| 0.9 |
2008-Apr-17 Thu
| ###
| 13.4
| ###
| 13.4
| 16,175
| 108,372
| 86.5
| 86.5
| 1.0 |
2008-Apr-16 Wed
| 13.8
| 13.8
| ###
| ###
| 51,027
| 352,086
| 8.2
| 8.2
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
| 17,444
| 0
| 93.5
| 93.5
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
| 8,582
| 0
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| 13.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| ###
| 14.2
| ###
| 13.58
| 17,871
| 126,884
| ###
| ###
| ### |
2008-Apr-09 Wed
| 13.75
| 13.88
| ###
| 13.81
| 48,250
| 334,855
| 76.0
| 76.0
| ### |
2008-Apr-08 Tue
| 13.7
| 13.72
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2008-Apr-07 Mon
| 13.2
| 13.8
| ###
| ###
| 57,475
| 396,577
| 86.2
| 86.2
| 0.0 |
2008-Apr-04 Fri
| 12.77
| ###
| 12.77
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| 12.59
| 12.85
| 632,983
| 3,984,627
| ###
| ###
| 0.9 |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
| 83,644
| 0
| 88.5
| 88.5
| 0.0 |
2008-Apr-01 Tue
| 11.7
| ###
| 11.7
| ###
| 29,426
| 172,142
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| 12.25
| 12.45
| ###
| 12.45
| 80,526
| 501,274
| ###
| ###
| ### |
2008-Mar-28 Fri
| 12.25
| 12.49
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2008-Mar-27 Thu
| 12.4
| 12.45
| ###
| 12.45
|
|
| ###
| ###
| ### |
2008-Mar-26 Wed
| 11.87
| 12.21
| 11.86
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| ###
| 98,975
| 0
| 94.5
| 94.5
| 0.0 |
2008-Mar-20 Thu
| ###
| 11.48
| ###
| 11.2
| 96,270
| 552,589
| 77.9
| 77.9
| 0.8 |
2008-Mar-19 Wed
| ###
| 11.5
| ###
| 11.46
|
|
| ###
| ###
| 0.8 |
2008-Mar-18 Tue
| ###
| ###
| ###
| 11.29
|
|
| ###
| ###
| ### |
2008-Mar-17 Mon
| ###
| 11.22
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| 11.45
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2008-Mar-13 Thu
| 11.27
| ###
| 11.27
| 11.57
|
|
| ###
| ###
| ### |
2008-Mar-12 Wed
| 11.54
| ###
| 11.23
| 11.5
|
|
| ###
| ###
| ### |
2008-Mar-11 Tue
| 11.45
| 11.73
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2008-Mar-10 Mon
| 11.7
| 11.81
| 11.43
| 11.8
|
|
| ###
| ###
| 0.8 |
2008-Mar-07 Fri
| 11.49
| ###
| ###
| 11.7
| 47,772
| 0
| ###
| ###
| 0.8 |
2008-Mar-06 Thu
| 11.4
| 11.52
| 11.4
| 11.5
|
|
| ###
| ###
| ### |
2008-Mar-05 Wed
| 11.4
| 11.8
| ###
| 11.5
| 36,778
| ###
| 79.2
| 79.2
| ### |
2008-Mar-04 Tue
| ###
| ###
| ###
| 11.58
|
|
| 87.4
| 87.4
| 0.8 |
2008-Mar-03 Mon
| ###
| ###
| 10.5
| 11.4
| 33,953
| 178,253
| ###
| ###
| 0.8 |
2008-Feb-29 Fri
| ###
| ###
| ###
| ###
| 25,586
| 0
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| 12.27
|
|
| ###
| ###
| ### |
2008-Feb-27 Wed
| 11.8
| 12.4
| 11.8
| ###
| 73,022
| ###
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| 11.7
| ###
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2008-Feb-25 Mon
| ###
| ###
| 11.25
| ###
| 61,847
| 347,889
| 85.1
| 85.1
| 0.0 |
2008-Feb-22 Fri
| 11.4
| 11.44
| 11.2
| 11.44
|
|
| ###
| ###
| 0.8 |
2008-Feb-21 Thu
| ###
| 11.53
| ###
| 11.45
|
|
| ###
| ###
| 0.8 |
2008-Feb-20 Wed
| ###
| 11.75
| ###
| 11.26
| 106,357
| 624,847
| 78.6
| 78.6
| 0.8 |
2008-Feb-19 Tue
| ###
| ###
| 10.8
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2008-Feb-18 Mon
| 11.2
| 11.27
| 10.55
| ###
| 55,674
| ###
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| 10.7
| 11.27
| 10.7
| ###
| 5,584
| 61,340
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| 11.27
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| 10.57
| 11.28
| 10.55
| 11.28
|
|
| 95.5
| 95.5
| 0.8 |
2008-Feb-12 Tue
| 10.54
| ###
| 10.2
| 10.5
| 15,540
| 79,254
| 39.7
| 39.7
| 0.8 |
2008-Feb-11 Mon
| ###
| ###
| ###
| 10.54
| 17,370
| 0
| ###
| ###
| 0.8 |
2008-Feb-08 Fri
| 10.59
| ###
| 10.43
| ###
| 11,287
| ###
| 88.0
| 88.0
| 0.0 |
2008-Feb-07 Thu
| ###
| 10.8
| 10.4
| 10.4
| 35,428
| ###
| ###
| ###
| 0.7 |
2008-Feb-06 Wed
| 10.45
| 10.53
| ###
| 10.5
| 7,174
| 37,771
| 76.7
| 76.7
| 0.8 |
2008-Feb-05 Tue
| 10.7
| ###
| 10.7
| ###
| 28,553
| 152,758
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| 10.74
| ###
| 10.7
|
|
| 92.0
| 92.0
| 0.8 |
2008-Feb-01 Fri
| ###
| 9.88
| ###
| 9.88
| 7,442
| ###
| ###
| ###
| 0.7 |
2008-Jan-31 Thu
| ###
| 9.22
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2008-Jan-30 Wed
| ###
| ###
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2008-Jan-29 Tue
| 9.28
| 9.8
| ###
| ###
| 47,659
| 233,529
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| 8.5
| ###
| 8.5
| ###
| 12,980
| ###
| 85.8
| 85.8
| 0.0 |
2008-Jan-24 Thu
| ###
| 8.43
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| 8.2
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| ###
| 8
| 88,454
| 0
| 40.3
| 40.3
| ### |
2008-Jan-21 Mon
| 8.8
| ###
| 8.8
| 8.85
| 17,871
| ###
| 84.3
| 84.3
| 0.6 |
2008-Jan-18 Fri
| ###
| 9
| 8.85
| 9
| 48,281
| ###
| 75.0
| 75.0
| 0.6 |
2008-Jan-17 Thu
| ###
| 9.4
| ###
| ###
| 28,688
| ###
| 76.8
| 76.8
| 0.0 |
2008-Jan-16 Wed
| 9
| 9.26
| 8.8
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2008-Jan-15 Tue
| 9.4
| 9.45
| 9.2
| ###
| 17,851
| ###
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| 9
| ###
| 13,257
| 59,656
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| 9
| 9.25
|
|
| 87.1
| 87.1
| ### |
2008-Jan-10 Thu
| 9.5
| ###
| ###
| ###
| 9,424
| 0
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| 9.85
| 9.85
| ###
| ###
| 34,522
| 170,020
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| 9.87
| ###
| 28,582
| 141,052
| 39.7
| 39.7
| 0.0 |
2008-Jan-07 Mon
| 10.5
| 10.5
| ###
| 10.2
| 4,682
| 24,580
| 17.8
| 17.8
| 0.7 |
2008-Jan-04 Fri
| ###
| 10.27
| ###
| 10.27
| 1,383
| ###
| 75.6
| 75.6
| ### |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
| 5,047
| 0
| 11.8
| 11.8
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| 10.5
| 8,673
| 0
| 23.1
| 23.1
| 0.8 |
2007-Dec-31 Mon
| 10.76
| 10.76
| 10.5
| 10.5
|
|
| 10.2
| 10.2
| 0.8 |
2007-Dec-28 Fri
| 9.85
| ###
| 9.76
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
| 12,470
| 0
| 66.2
| 66.2
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| 9.74
| ###
| 7,754
| ###
| 16.7
| 16.7
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| 9.78
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| 9.84
| 10.2
| 9.77
| 9.85
|
|
| 68.2
| 68.2
| ### |
2007-Dec-18 Tue
| 9.72
| ###
| ###
| ###
| 25,845
| 0
| 91.3
| 91.3
| 0.0 |
2007-Dec-17 Mon
| 10.59
| 10.59
| ###
| ###
| 13,845
| ###
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| ###
| 10.76
| 10.2
| 10.59
| 9,571
| ###
| 44.8
| 44.8
| ### |
2007-Dec-13 Thu
| ###
| ###
| ###
| 10.45
| 18,885
| 0
| ###
| ###
| ### |
2007-Dec-12 Wed
| 10.85
| ###
| ###
| ###
| 11,940
| 0
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
| 27,756
| 0
| 36.5
| 36.5
| 0.0 |
2007-Dec-10 Mon
| 11.29
| 11.29
| ###
| ###
| 16,977
| ###
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| 11.25
| ###
| ###
| 11.45
|
|
| 78.1
| 78.1
| 0.8 |
2007-Dec-06 Thu
| ###
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| 10.88
| ###
| 10.8
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2007-Dec-04 Tue
| ###
| 11.2
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2007-Dec-03 Mon
| 11.74
| 11.74
| 11.2
| 11.2
| 127,285
| 1,459,958
| ###
| ###
| 0.8 |
2007-Nov-30 Fri
| ###
| ###
| ###
| 11.2
| 109,556
| 0
| 76.7
| 76.7
| 0.8 |
2007-Nov-29 Thu
| 10.8
| ###
| 10.53
| 10.53
| 25,827
| 135,979
| ###
| ###
| 0.8 |
2007-Nov-28 Wed
| ###
| ###
| 10.41
| ###
| 31,946
| 166,278
| 34.3
| 34.3
| 0.0 |
2007-Nov-27 Tue
| 10.8
| ###
| ###
| ###
| 29,980
| 0
| 82.0
| 82.0
| 0.0 |
2007-Nov-26 Mon
| 10.54
| ###
| 10.53
| 11.25
| 46,873
| 246,786
| 95.7
| 95.7
| ### |
2007-Nov-23 Fri
| 10.45
| 10.54
| 10.45
| 10.54
|
|
| 75.0
| 75.0
| 0.8 |
2007-Nov-22 Thu
| ###
| ###
| 10.43
| 10.54
| 48,452
| 252,677
| ###
| ###
| 0.8 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 44.1
| 44.1
| 0.0 |
2007-Nov-20 Tue
| 10.89
| ###
| ###
| ###
| 39,452
| 0
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2007-Nov-16 Fri
| 10.5
| ###
| 10.5
| 10.58
|
|
| 74.0
| 74.0
| 0.8 |
2007-Nov-15 Thu
| 10.45
| ###
| 10.4
| 10.83
|
|
| 90.1
| 90.1
| ### |
2007-Nov-14 Wed
| 10.27
| 10.8
| 10.27
| 10.47
|
|
| 81.2
| 81.2
| 0.7 |
2007-Nov-13 Tue
| 10.56
| 10.71
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2007-Nov-12 Mon
| 10.58
| ###
| 10.49
| 10.8
|
|
| ###
| ###
| ### |
2007-Nov-09 Fri
| 9.8
| 10.75
| 9.8
| ###
| 94,843
| ###
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| 10.57
| 10.75
| 9.86
| 9.86
| 96,482
| 994,247
| 3.4
| 3.4
| 0.7 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| 11.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| 12.2
| 41,444
| 0
| ###
| ###
| ### |
2007-Nov-02 Fri
| 13.28
| 13.28
| 12.47
| 12.7
|
|
| ###
| ###
| 0.9 |
2007-Nov-01 Thu
| 13.55
| 13.56
| 13.27
| 13.5
| 28,443
| ###
| ###
| ###
| 1.0 |
2007-Oct-31 Wed
| ###
| 14.28
| 12.59
| 13.55
|
|
| 94.0
| 94.0
| 1.0 |
2007-Oct-30 Tue
| 12.85
| 13.59
| 12.85
| 13.5
|
|
| ###
| ###
| 1.0 |
2007-Oct-29 Mon
| 12.54
| 13.2
| 12.46
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| 12.89
| 12.89
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2007-Oct-24 Wed
| 13.25
| ###
| ###
| 13.5
| 385,325
| 0
| ###
| ###
| 1.0 |
2007-Oct-23 Tue
| 12.88
| 13.27
| 12.88
| 13.27
| 178,157
| ###
| ###
| ###
| 0.9 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
| 74,621
| 0
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| 12.52
| 13.28
| 89,047
| ###
| 14.4
| 14.4
| 0.9 |
2007-Oct-18 Thu
| ###
| ###
| 12.81
| 13.4
|
|
| ###
| ###
| 1.0 |
2007-Oct-17 Wed
| ###
| ###
| 12.85
| ###
| 130,050
| 835,571
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| 12.83
| ###
| 12.83
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2007-Oct-15 Mon
| 12.8
| ###
| 12.8
| ###
| 85,152
| 544,972
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| 12.85
| 13.23
| 12.85
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2007-Oct-11 Thu
| 12.29
| 12.7
| 12.29
| ###
| 203,159
| 2,538,471
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| ###
| 12.2
| ###
| 12.2
|
|
| ###
| ###
| ### |
2007-Oct-09 Tue
| 11.52
| ###
| 11.5
| ###
| 86,258
| 495,983
| 90.8
| 90.8
| 0.0 |
2007-Oct-08 Mon
| 11.4
| ###
| 11.4
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2007-Oct-05 Fri
| 11.25
| 11.44
| 11.25
| 11.4
| 546,941
| 6,205,045
| 75.2
| 75.2
| 0.8 |
2007-Oct-04 Thu
| 11.51
| 11.54
| 11.2
| 11.4
|
|
| 33.0
| 33.0
| 0.8 |
2007-Oct-03 Wed
| ###
| ###
| ###
| 11.51
|
|
| ###
| ###
| 0.8 |
2007-Oct-02 Tue
| 11.23
| ###
| ###
| 11.41
| 116,020
| 0
| ###
| ###
| ### |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
| 47,142
| 0
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 11.26
| ###
| ###
| 11.5
| 80,477
| 0
| ###
| ###
| ### |
2007-Sep-27 Thu
| 10.8
| ###
| 10.8
| 11.7
| 113,155
| ###
| 95.9
| 95.9
| 0.8 |
2007-Sep-26 Wed
| 10.85
| ###
| 10.85
| ###
| 60,943
| ###
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 10.7
| ###
| 10.7
| ###
| 136,976
| 732,821
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| 10.47
| 10.7
| 10.4
| ###
| 311,547
| 3,286,820
| 79.3
| 79.3
| 0.0 |
2007-Sep-21 Fri
| 10.26
| 10.47
| 10.26
| ###
| 110,386
| 1,144,150
| 64.8
| 64.8
| 0.0 |
2007-Sep-20 Thu
| ###
| 10.49
| ###
| 10.4
|
|
| 84.9
| 84.9
| 0.7 |
2007-Sep-19 Wed
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| 10.2
| 10.2
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2007-Sep-17 Mon
| ###
| 10.2
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2007-Sep-14 Fri
| 9.71
| ###
| 9.71
| ###
| 9,751
| 47,341
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
| 15,673
| 0
| 38.0
| 38.0
| 0.0 |
2007-Sep-12 Wed
| 9.57
| ###
| 9.57
| ###
| 12,670
| 60,625
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| 9.5
| ###
| 9.5
| 9.55
| 3,270
| ###
| 71.8
| 71.8
| 0.7 |
2007-Sep-10 Mon
| 9.5
| ###
| 9.5
| 9.7
|
|
| ###
| ###
| 0.7 |
2007-Sep-07 Fri
| ###
| ###
| 9.77
| ###
| 21,478
| 104,920
| 72.2
| 72.2
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| 9.5
| ###
| 58,852
| 279,547
| 83.6
| 83.6
| 0.0 |
2007-Sep-05 Wed
| 9.43
| ###
| 9.43
| 9.79
|
|
| 91.8
| 91.8
| ### |
2007-Sep-04 Tue
| 9.27
| 9.48
| 9.27
| ###
| 35,027
| 328,378
| 78.3
| 78.3
| 0.0 |
2007-Sep-03 Mon
| ###
| 9.48
| ###
| 9.28
| 36,229
| 171,725
| 90.2
| 90.2
| 0.7 |
2007-Aug-31 Fri
| 9.5
| 9.5
| ###
| 9.48
|
|
| 23.8
| 23.8
| 0.7 |
2007-Aug-30 Thu
| ###
| 9.55
| ###
| 9.5
| 15,074
| 71,978
| ###
| ###
| 0.7 |
2007-Aug-29 Wed
| 9
| ###
| 9
| ###
| 39,358
| ###
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| ###
| 9.43
| 8.71
| ###
| 45,781
| ###
| 85.0
| 85.0
| 0.0 |
2007-Aug-27 Mon
| 9.2
| 9.42
| ###
| ###
| 51,248
| 241,378
| 28.1
| 28.1
| 0.0 |
2007-Aug-24 Fri
| 9.23
| 9.45
| 9.21
| 9.23
|
|
| 70.0
| 70.0
| ### |
2007-Aug-23 Thu
| 8.76
| 9.45
| 8.76
| ###
| 67,329
| ###
| 88.6
| 88.6
| 0.0 |
2007-Aug-22 Wed
| 8.7
| 8.76
| 8.52
| 8.75
| 32,075
| 277,128
| 66.0
| 66.0
| 0.6 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
| 30,426
| 0
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
| 93,776
| 0
| 72.3
| 72.3
| 0.0 |
2007-Aug-17 Fri
| ###
| 8.28
| 8
| 8.28
|
|
| 81.3
| 81.3
| ### |
2007-Aug-16 Thu
| ###
| 8.49
| 7
| 8
| 71,629
| ###
| ###
| ###
| ### |
2007-Aug-15 Wed
| 8.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 8.5
| 8.76
| 8.46
| 8.76
| 20,185
| ###
| ###
| ###
| 0.6 |
2007-Aug-13 Mon
| ###
| ###
| 8.53
| 9
| 118,622
| 505,922
| 71.7
| 71.7
| 0.6 |
2007-Aug-10 Fri
| 8.52
| ###
| ###
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2007-Aug-09 Thu
| ###
| 8.84
| ###
| 8.76
|
|
| 92.2
| 92.2
| 0.6 |
2007-Aug-08 Wed
| 8.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 8
| 8.2
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2007-Aug-03 Fri
| 8.5
| 8.5
| 8
| 8.28
| 24,755
| 204,228
| 20.1
| 20.1
| ### |
2007-Aug-02 Thu
| 8.75
| 8.79
| ###
| 8.5
| 86,980
| 382,277
| ###
| ###
| 0.6 |
2007-Aug-01 Wed
| 8.8
| 9.24
| 8.73
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2007-Jul-31 Tue
| ###
| 9.24
| 8.74
| 9.23
| 118,343
| ###
| 86.2
| 86.2
| ### |
2007-Jul-30 Mon
| 9
| 9.2
| 8.5
| ###
| 78,084
| 691,043
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| 9.2
| 9.54
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2007-Jul-25 Wed
| ###
| 10.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| 10.5
| ###
| 10.5
| 10.56
|
|
| ###
| ###
| 0.8 |
2007-Jul-23 Mon
| 10.5
| 10.75
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2007-Jul-20 Fri
| ###
| 10.7
| 10.5
| 10.59
|
|
| 22.3
| 22.3
| ### |
2007-Jul-19 Thu
| ###
| 10.79
| 10.47
| 10.79
|
|
| ###
| ###
| ### |
2007-Jul-18 Wed
| 10.71
| ###
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2007-Jul-17 Tue
| ###
| ###
| ###
| 10.76
| 95,271
| 0
| ###
| ###
| 0.8 |
2007-Jul-16 Mon
| 10.72
| 11.28
| ###
| ###
| 77,942
| ###
| 90.9
| 90.9
| 0.0 |
2007-Jul-13 Fri
| ###
| 10.79
| 10.5
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2007-Jul-12 Thu
| 10.42
| 10.75
| 10.23
| 10.5
| 98,451
| 1,032,750
| 69.7
| 69.7
| 0.8 |
2007-Jul-11 Wed
| 10.47
| ###
| ###
| 10.4
|
|
| 31.1
| 31.1
| 0.7 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 195,758
| 0
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| 10.55
| ###
| 10.55
| 10.87
|
|
| 87.9
| 87.9
| ### |
2007-Jul-04 Wed
| 10.4
| ###
| ###
| 10.54
| 92,678
| 0
| 81.9
| 81.9
| 0.8 |
2007-Jul-03 Tue
| 9.88
| ###
| 9.86
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2007-Jul-02 Mon
| 9.72
| 9.85
| 9.72
| 9.83
| 83,942
| 821,372
| 75.7
| 75.7
| 0.7 |
2007-Jun-29 Fri
| 9.8
| 9.8
| ###
| 9.7
| 67,821
| 332,322
| ###
| ###
| 0.7 |
2007-Jun-28 Thu
| 9.7
| 9.84
| ###
| 9.8
| 86,245
| 424,325
| 69.6
| 69.6
| 0.7 |
2007-Jun-27 Wed
| 9.8
| 9.8
| ###
| 9.8
| 50,482
| ###
| ###
| ###
| 0.7 |
2007-Jun-26 Tue
| ###
| 9.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| 9.5
| 9.27
| 9.45
|
|
| 76.6
| 76.6
| 0.7 |
2007-Jun-22 Fri
| 9
| 9.48
| 9
| 9.25
| 73,255
| 676,876
| ###
| ###
| ### |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
| 47,971
| 0
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| 9.47
| ###
| 9.25
| 76,741
| ###
| 75.0
| 75.0
| ### |
2007-Jun-19 Tue
| 8.75
| ###
| 8.75
| ###
| 131,944
| 577,255
| 90.1
| 90.1
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| 8.75
|
|
| 81.8
| 81.8
| 0.6 |
2007-Jun-15 Fri
| 8.59
| ###
| 8.55
| 8.55
| 48,655
| ###
| 33.0
| 33.0
| ### |
2007-Jun-14 Thu
| ###
| 8.52
| ###
| 8.51
|
|
| ###
| ###
| 0.6 |
2007-Jun-13 Wed
| ###
| 8.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2007-Jun-08 Fri
| 8.5
| 8.5
| 8.23
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2007-Jun-07 Thu
| ###
| 8.47
| ###
| 8.47
|
|
| 88.3
| 88.3
| ### |
2007-Jun-06 Wed
| 7.84
| 8.2
| 7.84
| 8
| 136,282
| 1,092,981
| ###
| ###
| ### |
2007-Jun-05 Tue
| ###
| 8
| 7.8
| 8
| 105,384
| ###
| ###
| ###
| ### |
2007-Jun-04 Mon
| ###
| 8
| 7.59
| 8
|
|
| 91.3
| 91.3
| ### |
2007-Jun-01 Fri
| ###
| 7.7
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2007-May-31 Thu
| 7.25
| 7.4
| ###
| 7.4
| 69,475
| 257,057
| 78.5
| 78.5
| 0.5 |
2007-May-30 Wed
| 7.23
| 7.48
| 7.22
| 7.4
| 83,242
| 611,828
| 86.8
| 86.8
| 0.5 |
2007-May-29 Tue
| ###
| 7.44
| ###
| 7.44
| 60,541
| ###
| ###
| ###
| ### |
2007-May-28 Mon
| ###
| 7.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| 6.85
| ###
| 6.83
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2007-May-24 Thu
| 6.88
| ###
| 6.83
| ###
| 87,551
| 298,986
| ###
| ###
| 0.0 |
2007-May-23 Wed
| 6.73
| ###
| 6.73
| 6.82
| 198,647
| 668,447
| 77.1
| 77.1
| 0.5 |
2007-May-22 Tue
| 6.78
| 6.78
| 6.7
| 6.71
|
|
| 29.2
| 29.2
| ### |
2007-May-21 Mon
| ###
| 7
| ###
| 6.8
| 91,977
| ###
| ###
| ###
| 0.5 |
2007-May-18 Fri
| 6.57
| 6.79
| 6.57
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2007-May-17 Thu
| 6.51
| ###
| 6.5
| 6.54
| 55,341
| 179,858
| 69.4
| 69.4
| 0.5 |
2007-May-16 Wed
| ###
| 6.45
| ###
| 6.45
| 134,886
| ###
| 76.3
| 76.3
| ### |
2007-May-15 Tue
| ###
| 6.41
| ###
| ###
| 111,888
| ###
| 70.4
| 70.4
| 0.0 |
2007-May-14 Mon
| 6.4
| 6.47
| ###
| 6.42
| 75,587
| 244,523
| ###
| ###
| 0.5 |
2007-May-11 Fri
| 6.49
| 6.53
| 6.2
| 6.48
|
|
| 35.0
| 35.0
| 0.5 |
2007-May-10 Thu
| 6.51
| ###
| 6.4
| 6.52
| 30,858
| 98,745
| 65.5
| 65.5
| 0.5 |
2007-May-09 Wed
| ###
| 6.47
| ###
| 6.47
|
|
| ###
| ###
| 0.5 |
2007-May-08 Tue
| 6
| ###
| ###
| ###
| 100,970
| 0
| ###
| ###
| 0.0 |
2007-May-07 Mon
| 6
| ###
| ###
| 6
| 86,552
| 0
| ###
| ###
| 0.4 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| 5.7
| 5.78
| ###
| 5.76
|
|
| 74.0
| 74.0
| ### |
2007-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
| 29,222
| 0
| 78.0
| 78.0
| 0.0 |
2007-Apr-30 Mon
| 5.58
| ###
| 5.58
| ###
| 53,082
| ###
| 78.3
| 78.3
| 0.0 |
2007-Apr-27 Fri
| 5.53
| 5.53
| 5.45
| 5.53
|
|
| 71.7
| 71.7
| ### |
2007-Apr-26 Thu
| ###
| 5.53
| ###
| 5.53
|
|
| ###
| ###
| ### |
2007-Apr-24 Tue
| ###
| 5.4
| 5.25
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2007-Apr-23 Mon
| 5.49
| 5.49
| ###
| ###
| 68,146
| ###
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 5.4
| 5.47
| ###
| 5.47
| 29,643
| 81,073
| 77.6
| 77.6
| ### |
2007-Apr-19 Thu
| ###
| 5.45
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| 5.23
| ###
| 23,757
| 62,124
| 64.9
| 64.9
| 0.0 |
2007-Apr-17 Tue
| ###
| 5.4
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 5.25
| 5.4
| 5.22
| 5.22
| 28,279
| ###
| 31.0
| 31.0
| 0.4 |
2007-Apr-13 Fri
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| 5.25
| 57,746
| 0
| ###
| ###
| 0.4 |
2007-Apr-11 Wed
| ###
| ###
| ###
| 5
|
|
| 77.0
| 77.0
| 0.4 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
| 12,385
| 0
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| 4.86
| ###
| 15,280
| ###
| 62.8
| 62.8
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
| 4,856
| 0
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| 4.85
| 4.85
| 14,452
| 35,046
| ###
| ###
| ### |
2007-Mar-30 Fri
| ###
| ###
| 4.85
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2007-Mar-29 Thu
| 4.8
| ###
| 4.8
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| 4.8
| 4.8
| 50,673
| ###
| ###
| ###
| 0.3 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 9,872
| 0
| 67.2
| 67.2
| 0.0 |
2007-Mar-23 Fri
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| 4.87
| 4.87
| 24,375
| 59,353
| 23.2
| 23.2
| 0.3 |
2007-Mar-21 Wed
| 5
| 5
| 4.89
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2007-Mar-20 Tue
| 4.8
| 4.88
| 4.8
| 4.83
|
|
| 74.4
| 74.4
| 0.3 |
2007-Mar-19 Mon
| 4.79
| 4.86
| 4.78
| 4.8
|
|
| ###
| ###
| 0.3 |
2007-Mar-16 Fri
| 4.77
| 4.83
| 4.77
| 4.79
|
|
| ###
| ###
| 0.3 |
2007-Mar-15 Thu
| 4.85
| 4.85
| 4.81
| 4.85
|
|
| ###
| ###
| ### |
2007-Mar-14 Wed
| ###
| ###
| 4.83
| 4.84
| 7,850
| 18,957
| 25.3
| 25.3
| 0.3 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
| 11,973
| 0
| 75.9
| 75.9
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
| 13,177
| 0
| 13.8
| 13.8
| 0.0 |
2007-Mar-09 Fri
| ###
| 5
| 4.86
| 4.89
| 24,624
| ###
| 19.3
| 19.3
| ### |
2007-Mar-08 Thu
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 4.79
| ###
| 4.79
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| 4.78
| 4.78
| 4.76
| 4.78
| 9,647
| ###
| ###
| ###
| ### |
2007-Mar-05 Mon
| ###
| ###
| 4.79
| 4.83
| 50,841
| ###
| ###
| ###
| 0.3 |
2007-Mar-02 Fri
| 4.86
| ###
| 4.86
| ###
| 17,471
| 42,454
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 4.85
| ###
| 4.85
| 4.85
| 25,376
| ###
| ###
| ###
| ### |
2007-Feb-28 Wed
| ###
| ###
| 4.79
| 4.88
|
|
| 30.9
| 30.9
| 0.3 |
2007-Feb-27 Tue
| ###
| 5
| ###
| 5
| 37,440
| ###
| 79.1
| 79.1
| 0.4 |
2007-Feb-26 Mon
| 4.85
| ###
| 4.78
| ###
| 50,856
| 121,545
| 76.1
| 76.1
| 0.0 |
2007-Feb-23 Fri
| 4.85
| ###
| ###
| 4.79
| 52,126
| 0
| 25.3
| 25.3
| 0.3 |
2007-Feb-22 Thu
| 4.76
| 4.77
| 4.75
| 4.75
|
|
| 35.5
| 35.5
| ### |
2007-Feb-21 Wed
| ###
| 4.85
| ###
| 4.75
|
|
| ###
| ###
| ### |
2007-Feb-20 Tue
| 4.85
| 4.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| 4.8
| 4.83
| 4.75
| 4.83
|
|
| ###
| ###
| 0.3 |
2007-Feb-16 Fri
| 4.81
| 4.84
| 4.79
| 4.8
|
|
| ###
| ###
| 0.3 |
2007-Feb-15 Thu
| 4.88
| 4.88
| 4.76
| 4.86
|
|
| 35.1
| 35.1
| 0.3 |
2007-Feb-14 Wed
| 4.88
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| 4.88
| 4.88
|
|
| 17.7
| 17.7
| 0.3 |
2007-Feb-12 Mon
| ###
| ###
| 5
| 5
|
|
| 23.1
| 23.1
| 0.4 |
2007-Feb-09 Fri
| ###
| ###
| 5
| ###
| 20,529
| 51,322
| 76.0
| 76.0
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| 5
| ###
| 11,651
| 29,127
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
| 35,870
| 0
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
| 47,342
| 0
| 80.0
| 80.0
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
| 15,959
| 0
| 17.5
| 17.5
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
| 8,757
| 0
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
| 2,050
| 0
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
| 16,170
| 0
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2007-Jan-16 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-15 Mon
| ###
| 5
| ###
| 5
| 8,570
| 21,425
| 65.4
| 65.4
| 0.4 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| 4.8
| 4.8
| 12,480
| 29,952
| 11.3
| 11.3
| 0.3 |
2007-Jan-10 Wed
| ###
| ###
| 4.85
| 4.88
|
|
| 25.2
| 25.2
| 0.3 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
| 27,050
| 0
| 34.6
| 34.6
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| 5.21
| ###
| 5.2
| 20,686
| 53,887
| ###
| ###
| ### |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2006-Dec-29 Fri
| ###
| 5
| ###
| 5
|
|
| 70.9
| 70.9
| 0.4 |
2006-Dec-28 Thu
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| 5
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2006-Dec-22 Fri
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| 5
| ###
| ###
| 26,886
| ###
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| 5
| ###
| 5
| 10,442
| ###
| 76.7
| 76.7
| 0.4 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| ###
| 5
| ###
| ###
| 23,143
| 57,857
| 79.2
| 79.2
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
| 11,274
| 0
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| 5
| ###
| ###
| 5
| 39,472
| 0
| 68.2
| 68.2
| 0.4 |
2006-Dec-06 Wed
| 5
| 5
| ###
| ###
| 9,650
| 24,125
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| 5
| ###
| 5
| 5
| 10,287
| ###
| ###
| ###
| 0.4 |
2006-Dec-04 Mon
| ###
| ###
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
| 2,377
| 0
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
| 24,040
| 0
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
| 13,780
| 0
| 63.6
| 63.6
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
| 47,950
| 0
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
| 191,527
| 0
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 5.22
| 5.22
| ###
| ###
| 24,125
| ###
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| 5.29
| 5.29
| 5.23
| 5.23
| 9,744
| 51,253
| ###
| ###
| ### |
2006-Nov-16 Thu
| ###
| ###
| 5.29
| ###
| 76,844
| 203,252
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
| 26,322
| 0
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| 5.27
| 5.46
| 5.27
| 5.4
| 56,971
| 305,649
| ###
| ###
| 0.4 |
2006-Nov-13 Mon
| ###
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2006-Nov-10 Fri
| 5.29
| ###
| 5.26
| 5.26
| 5,483
| 14,420
| ###
| ###
| 0.4 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
| 19,379
| 0
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| 5.25
| 5.25
| ###
| ###
| 4,745
| 12,455
| 22.3
| 22.3
| 0.0 |
2006-Nov-07 Tue
| 5.21
| 5.21
| ###
| ###
| 21,382
| ###
| 16.1
| 16.1
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| 5.25
| 5.26
|
|
| ###
| ###
| 0.4 |
2006-Nov-03 Fri
| 5.47
| 5.47
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2006-Nov-02 Thu
| 5.55
| 5.55
| 5.4
| 5.47
|
|
| ###
| ###
| ### |
2006-Nov-01 Wed
| 5.41
| 5.5
| 5.41
| 5.5
|
|
| 79.7
| 79.7
| 0.4 |
2006-Oct-31 Tue
| 5.4
| 5.5
| 5.4
| 5.5
|
|
| 82.7
| 82.7
| 0.4 |
2006-Oct-30 Mon
| ###
| 5.49
| ###
| 5.45
|
|
| 81.8
| 81.8
| ### |
2006-Oct-27 Fri
| 5.2
| ###
| ###
| ###
| 13,177
| 0
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
| 13,348
| 0
| 74.5
| 74.5
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
| 6,843
| 0
| 74.5
| 74.5
| 0.0 |
2006-Oct-23 Mon
| 5.26
| 5.26
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2006-Oct-20 Fri
| 5.2
| 5.26
| 5.2
| 5.26
| 786
| ###
| ###
| ###
| 0.4 |
2006-Oct-19 Thu
| ###
| 5.27
| ###
| 5.27
| 10,825
| 28,523
| 90.4
| 90.4
| ### |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| 5
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
| 14,842
| 0
| 86.2
| 86.2
| 0.0 |
2006-Oct-12 Thu
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| 5
| 5
| 4.88
| 4.88
| 11,186
| 55,258
| 12.2
| 12.2
| 0.3 |
2006-Oct-09 Mon
| 4.85
| 5
| 4.85
| 5
|
|
| 90.7
| 90.7
| 0.4 |
2006-Oct-06 Fri
| 4.89
| ###
| 4.87
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2006-Oct-05 Thu
| 4.87
| 4.89
| 4.76
| 4.76
|
|
| ###
| ###
| ### |
2006-Oct-04 Wed
| 4.85
| 4.89
| 4.85
| 4.85
| 1,550
| 7,548
| 68.8
| 68.8
| ### |
2006-Oct-03 Tue
| 4.88
| 4.88
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Oct-02 Mon
| ###
| ###
| 4.7
| 4.7
| 5,950
| 13,982
| 5.2
| 5.2
| 0.3 |
2006-Sep-29 Fri
| 4.79
| 4.8
| 4.75
| 4.75
| 26,441
| 126,255
| 19.0
| 19.0
| ### |
2006-Sep-28 Thu
| 4.78
| 4.81
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2006-Sep-27 Wed
| 4.8
| 4.8
| 4.74
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Sep-26 Tue
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 71.5
| 71.5
| 0.3 |
2006-Sep-25 Mon
| ###
| ###
| 4.74
| 4.74
|
|
| 6.0
| 6.0
| 0.3 |
2006-Sep-22 Fri
| 4.75
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 4.8
| 4.8
| 4.76
| 4.76
|
|
| 29.8
| 29.8
| ### |
2006-Sep-20 Wed
| 4.78
| 4.81
| 4.76
| 4.76
| 30,150
| ###
| ###
| ###
| ### |
2006-Sep-19 Tue
| ###
| 5
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2006-Sep-18 Mon
| 4.85
| 4.87
| ###
| 4.7
| 7,325
| ###
| 10.3
| 10.3
| 0.3 |
2006-Sep-15 Fri
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| 4.75
| 4.8
| 4.75
| 4.8
| 10,686
| 51,025
| 72.0
| 72.0
| 0.3 |
2006-Sep-13 Wed
| ###
| 4.7
| 4.53
| 4.55
|
|
| 16.3
| 16.3
| 0.3 |
2006-Sep-12 Tue
| 4.86
| 4.86
| 4.7
| 4.7
| 12,023
| ###
| 21.2
| 21.2
| 0.3 |
2006-Sep-11 Mon
| ###
| ###
| 4.86
| 4.86
|
|
| 32.4
| 32.4
| 0.3 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
| 14,085
| 0
| 22.2
| 22.2
| 0.0 |
2006-Sep-07 Thu
| ###
| 5
| ###
| 5
|
|
| 81.0
| 81.0
| 0.4 |
2006-Sep-06 Wed
| 5
| ###
| 4.82
| 5
| 44,484
| ###
| ###
| ###
| 0.4 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| 5
| ###
| 5
| ###
| 49,241
| ###
| 85.8
| 85.8
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
| 6,480
| 0
| 8.5
| 8.5
| 0.0 |
2006-Aug-29 Tue
| ###
| 5.4
| ###
| 5.4
| 28,480
| ###
| 94.3
| 94.3
| 0.4 |
2006-Aug-28 Mon
| 5
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| 5.2
| 5.2
| ###
| ###
| 3,440
| 8,944
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| 5.2
| 5.23
| ###
| ###
| 85,621
| ###
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| 5.2
| ###
| 5.2
| ###
| 4,445
| 11,557
| 81.7
| 81.7
| 0.0 |
2006-Aug-17 Thu
| ###
| 5.48
| ###
| 5.2
|
|
| ###
| ###
| ### |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
| 11,722
| 0
| 7.1
| 7.1
| 0.0 |
2006-Aug-15 Tue
| 5.45
| 5.45
| ###
| ###
| 2,753
| ###
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| 5.42
| 5.48
| ###
| 5.45
|
|
| 72.0
| 72.0
| ### |
2006-Aug-11 Fri
| 5.51
| 5.51
| 5.51
| 5.51
|
|
| 69.8
| 69.8
| ### |
2006-Aug-10 Thu
| 5.5
| 5.5
| 5.43
| 5.45
| 32,441
| ###
| ###
| ###
| ### |
2006-Aug-09 Wed
| 5.5
| 5.53
| 5.49
| 5.51
| 12,189
| ###
| ###
| ###
| ### |
2006-Aug-08 Tue
| 5.5
| 5.5
| 5.48
| 5.49
| 3,185
| 17,485
| ###
| ###
| 0.4 |
2006-Aug-07 Mon
| 5.5
| 5.53
| 5.5
| 5.53
| 2,849
| ###
| ###
| ###
| ### |
2006-Aug-04 Fri
| 5.5
| 5.55
| 5.5
| 5.55
| 18,127
| 100,151
| ###
| ###
| ### |
2006-Aug-03 Thu
| 5.5
| 5.58
| 5.4
| 5.4
| 16,186
| ###
| ###
| ###
| 0.4 |
2006-Aug-02 Wed
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Aug-01 Tue
| 5.55
| ###
| 5.4
| 5.4
|
|
| 16.7
| 16.7
| 0.4 |
2006-Jul-31 Mon
| 5.58
| ###
| 5.41
| 5.59
|
|
| 69.8
| 69.8
| ### |
2006-Jul-28 Fri
| 5.42
| 5.55
| 5.42
| 5.55
|
|
| ###
| ###
| ### |
2006-Jul-27 Thu
| 5.4
| 5.52
| 5.4
| 5.5
| 44,377
| ###
| 76.4
| 76.4
| 0.4 |
2006-Jul-26 Wed
| 5.5
| 5.55
| 5.5
| 5.5
| 36,759
| ###
| ###
| ###
| 0.4 |
2006-Jul-25 Tue
| ###
| 5.55
| 5.27
| 5.55
|
|
| ###
| ###
| ### |
2006-Jul-24 Mon
| 5.4
| 5.4
| 5.26
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2006-Jul-21 Fri
| 5.55
| 5.55
| 5.41
| 5.51
|
|
| 30.4
| 30.4
| ### |
2006-Jul-20 Thu
| 5.4
| 5.56
| 5.4
| 5.56
| 15,384
| ###
| 91.0
| 91.0
| 0.4 |
2006-Jul-19 Wed
| 5.44
| ###
| ###
| ###
| 18,550
| 0
| 17.8
| 17.8
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| 5.5
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2006-Jul-17 Mon
| 5.5
| ###
| ###
| ###
| 30,556
| 0
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| 5.5
| ###
| 5.5
| ###
| 27,780
| ###
| 87.7
| 87.7
| 0.0 |
2006-Jul-13 Thu
| 5.4
| ###
| 5.4
| ###
| 205,483
| ###
| 92.0
| 92.0
| 0.0 |
2006-Jul-12 Wed
| ###
| 5.4
| 5.25
| 5.4
| 14,150
| 75,348
| 82.1
| 82.1
| 0.4 |
2006-Jul-11 Tue
| 5.4
| 5.4
| ###
| ###
| 34,384
| ###
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| 5.4
| 5.4
| ###
| 5.4
| 41,727
| ###
| ###
| ###
| 0.4 |
2006-Jul-07 Fri
| 5.4
| 5.41
| ###
| 5.4
| 20,973
| ###
| ###
| ###
| 0.4 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2006-Jul-05 Wed
| 5.28
| 5.4
| ###
| 5.4
| 31,280
| 84,456
| ###
| ###
| 0.4 |
2006-Jul-04 Tue
| 5.25
| 5.28
| ###
| ###
| 38,284
| ###
| 6.5
| 6.5
| 0.0 |
2006-Jul-03 Mon
| 5.2
| 5.23
| ###
| 5.23
| 29,387
| 76,847
| ###
| ###
| ### |
2006-Jun-30 Fri
| ###
| 5.2
| ###
| ###
| 44,083
| ###
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 5.25
| 5.25
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2006-Jun-23 Fri
| 5.25
| 5.29
| 5.25
| 5.29
| 5,588
| 29,448
| 78.5
| 78.5
| 0.4 |
2006-Jun-22 Thu
| ###
| ###
| 5.25
| 5.25
| 4,449
| 11,678
| ###
| ###
| 0.4 |
2006-Jun-21 Wed
| ###
| 5.2
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| 5
| 5
| 10,855
| ###
| 40.9
| 40.9
| 0.4 |
2006-Jun-19 Mon
| ###
| ###
| 5
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
| 8,323
| 0
| 63.0
| 63.0
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
| 46,425
| 0
| 72.5
| 72.5
| 0.0 |
2006-Jun-14 Wed
| 4.77
| ###
| 4.75
| 4.82
|
|
| 71.2
| 71.2
| 0.3 |
2006-Jun-13 Tue
| ###
| ###
| 4.76
| 4.76
|
|
| ###
| ###
| ### |
2006-Jun-09 Fri
| 5.5
| 5.5
| ###
| 5.4
| 14,726
| ###
| ###
| ###
| 0.4 |
2006-Jun-08 Thu
| ###
| 5.75
| 5.51
| 5.51
| 12,082
| 68,021
| 37.4
| 37.4
| ### |
2006-Jun-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-06 Tue
| 5.77
| 5.77
| 5.53
| 5.54
|
|
| ###
| ###
| 0.4 |
2006-Jun-05 Mon
| 5.84
| 5.87
| 5.7
| 5.85
| 12,852
| 74,348
| 69.2
| 69.2
| 0.4 |
2006-Jun-02 Fri
| ###
| 5.85
| ###
| 5.85
|
|
| 94.0
| 94.0
| 0.4 |
2006-Jun-01 Thu
| 5.89
| ###
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
| 63,088
| 0
| ###
| ###
| 0.0 |
2006-May-30 Tue
| 5.89
| ###
| 5.84
| 5.84
| 24,489
| ###
| 25.6
| 25.6
| 0.4 |
2006-May-29 Mon
| ###
| 5.8
| ###
| 5.8
| 12,758
| ###
| ###
| ###
| 0.4 |
2006-May-26 Fri
| 5.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| 5.7
| 5.7
| 5.46
| 5.55
|
|
| 17.7
| 17.7
| ### |
2006-May-24 Wed
| 5.43
| 5.55
| 5.43
| 5.46
|
|
| ###
| ###
| ### |
2006-May-23 Tue
| 5.5
| 5.5
| ###
| 5.43
|
|
| 31.8
| 31.8
| 0.4 |
2006-May-22 Mon
| 5.55
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2006-May-19 Fri
| 5.75
| 6
| 5.5
| 5.53
| 42,484
| 244,283
| ###
| ###
| ### |
2006-May-18 Thu
| 5.85
| 5.85
| 5.54
| 5.54
|
|
| 9.0
| 9.0
| 0.4 |
2006-May-17 Wed
| 5.85
| 6
| 5.85
| ###
| 43,379
| 257,020
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 5.8
| ###
| 5.79
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 5.8
| 5.83
| 5.75
| 5.75
|
|
| 40.1
| 40.1
| ### |
2006-May-12 Fri
| 5.83
| 5.83
| 5.8
| 5.81
| 37,348
| 217,178
| ###
| ###
| ### |
2006-May-11 Thu
| 5.75
| 5.75
| ###
| ###
| 19,959
| 57,382
| ###
| ###
| 0.0 |
2006-May-10 Wed
| 5.75
| 5.78
| 5.7
| 5.78
|
|
| ###
| ###
| 0.4 |
2006-May-09 Tue
| 5.72
| 5.8
| 5.7
| 5.8
| 29,528
| 169,786
| 78.4
| 78.4
| 0.4 |
2006-May-08 Mon
| 5.7
| 5.79
| ###
| 5.72
|
|
| 67.3
| 67.3
| 0.4 |
2006-May-05 Fri
| 5.76
| 5.77
| ###
| ###
| 18,044
| 52,056
| 17.0
| 17.0
| 0.0 |
2006-May-04 Thu
| 5.81
| 5.81
| ###
| ###
| 19,575
| ###
| 18.4
| 18.4
| 0.0 |
2006-May-03 Wed
| 5.85
| 5.87
| 5.85
| 5.85
|
|
| 68.5
| 68.5
| 0.4 |
2006-May-02 Tue
| 5.88
| 5.88
| 5.85
| 5.85
|
|
| 38.8
| 38.8
| 0.4 |
2006-May-01 Mon
| ###
| ###
| 5.85
| 5.86
| 11,956
| 34,971
| ###
| ###
| 0.4 |
2006-Apr-28 Fri
| 6
| 6
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2006-Apr-26 Wed
| ###
| 6
| 5.89
| ###
| 5,550
| ###
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 6
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2006-Apr-21 Fri
| ###
| ###
| 5.89
| 5.89
|
|
| 30.0
| 30.0
| ### |
2006-Apr-20 Thu
| 5.88
| 6
| 5.88
| ###
| 143,489
| 852,324
| 75.4
| 75.4
| 0.0 |
2006-Apr-19 Wed
| 6
| 6
| 5.85
| 5.88
|
|
| 22.5
| 22.5
| 0.4 |
2006-Apr-18 Tue
| ###
| 6
| ###
| 6
|
|
| 70.9
| 70.9
| 0.4 |
2006-Apr-13 Thu
| ###
| ###
| ###
| 6
| 40,645
| 0
| ###
| ###
| 0.4 |
2006-Apr-11 Tue
| ###
| 6
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
| 20,328
| 0
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| ###
| 6.25
| ###
| 6
|
|
| 75.2
| 75.2
| 0.4 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
| 13,740
| 0
| 65.4
| 65.4
| 0.0 |
2006-Apr-05 Wed
| 6
| ###
| ###
| ###
| 135,087
| 0
| 22.4
| 22.4
| 0.0 |
2006-Apr-04 Tue
| 6
| ###
| ###
| ###
| 32,081
| 0
| 35.0
| 35.0
| 0.0 |
2006-Apr-03 Mon
| 5.81
| ###
| 5.81
| 6
| 108,428
| 314,983
| ###
| ###
| 0.4 |
2006-Mar-31 Fri
| ###
| 5.85
| 5.58
| 5.8
|
|
| 82.2
| 82.2
| 0.4 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
| 26,784
| 0
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| 5.57
| ###
| 18,240
| ###
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| 5.7
| 5.55
| ###
| 29,520
| 166,050
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| 5.58
| 5.58
| 5.49
| 5.51
| 76,446
| 423,128
| 23.5
| 23.5
| ### |
2006-Mar-24 Fri
| 5.4
| 5.55
| 5.4
| 5.55
|
|
| ###
| ###
| ### |
2006-Mar-23 Thu
| ###
| 5.46
| ###
| 5.41
| 43,448
| ###
| ###
| ###
| ### |
2006-Mar-22 Wed
| ###
| 5.41
| 5.29
| 5.29
| 33,322
| 178,272
| ###
| ###
| 0.4 |
2006-Mar-21 Tue
| ###
| 5.45
| ###
| ###
| 15,152
| 41,289
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| 5.4
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2006-Mar-17 Fri
| 5.2
| ###
| ###
| 5.29
| 45,972
| 0
| ###
| ###
| 0.4 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
| 81,626
| 0
| 95.2
| 95.2
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| 4.85
| ###
| 67,655
| ###
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| 5.25
| 5.25
| ###
| ###
| 17,951
| 47,121
| 15.4
| 15.4
| 0.0 |
2006-Mar-10 Fri
| 5.2
| 5.27
| ###
| 5.26
|
|
| 75.7
| 75.7
| 0.4 |
2006-Mar-09 Thu
| ###
| ###
| 5.21
| 5.24
| 59,556
| 155,143
| ###
| ###
| 0.4 |
2006-Mar-08 Wed
| 5.45
| 5.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| 5.4
| 5.59
| 5.4
| 5.59
|
|
| 91.5
| 91.5
| ### |
2006-Mar-06 Mon
| 5.58
| 5.58
| 5.5
| 5.52
|
|
| ###
| ###
| 0.4 |
2006-Mar-03 Fri
| 5.4
| ###
| 5.29
| 5.57
|
|
| 87.3
| 87.3
| 0.4 |
2006-Mar-02 Thu
| 5.55
| 5.55
| 5.28
| 5.28
|
|
| ###
| ###
| 0.4 |
2006-Mar-01 Wed
| 5.52
| ###
| 5.52
| 5.55
|
|
| 78.1
| 78.1
| ### |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 10,888
| 0
| 27.1
| 27.1
| 0.0 |
2006-Feb-27 Mon
| 5.49
| ###
| 5.45
| ###
| 38,076
| 103,757
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| 5.58
| 5.58
| 5.24
| 5.46
|
|
| ###
| ###
| ### |
2006-Feb-23 Thu
| ###
| 5.72
| 5.56
| 5.72
|
|
| ###
| ###
| 0.4 |
2006-Feb-22 Wed
| 5.7
| 5.73
| ###
| 5.73
| 60,679
| 173,845
| 71.1
| 71.1
| ### |
2006-Feb-21 Tue
| ###
| 5.73
| ###
| 5.7
| 50,383
| 144,347
| ###
| ###
| 0.4 |
2006-Feb-20 Mon
| ###
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| 5.89
| 5.89
| ###
| ###
| 43,687
| 128,658
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| 5.45
| ###
| 5.44
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2006-Feb-15 Wed
| ###
| 5.5
| ###
| 5.45
| 54,774
| 150,628
| ###
| ###
| ### |
2006-Feb-14 Tue
| 5.2
| 5.23
| ###
| 5.2
|
|
| ###
| ###
| ### |
2006-Feb-13 Mon
| ###
| ###
| 5.2
| 5.24
| 45,723
| 118,879
| 3.1
| 3.1
| 0.4 |
2006-Feb-10 Fri
| 5.7
| 5.7
| 5.55
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2006-Feb-09 Thu
| 5.71
| 5.73
| 5.7
| 5.72
| 75,675
| 432,482
| 63.4
| 63.4
| 0.4 |
2006-Feb-08 Wed
| 6.23
| ###
| 5.7
| 5.72
|
|
| ###
| ###
| 0.4 |
2006-Feb-07 Tue
| ###
| ###
| ###
| 6.22
|
|
| 73.1
| 73.1
| 0.4 |
2006-Feb-06 Mon
| 6.7
| 6.7
| ###
| ###
| 73,289
| ###
| 1.7
| 1.7
| 0.0 |
2006-Feb-03 Fri
| 6.55
| 6.75
| 6.55
| 6.59
| 91,484
| ###
| ###
| ###
| ### |
2006-Feb-02 Thu
| ###
| 6.47
| ###
| 6.47
| 125,021
| 404,442
| ###
| ###
| 0.5 |
2006-Feb-01 Wed
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 5.72
| ###
| 5.72
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| 5.48
| 5.7
| 5.48
| 5.55
|
|
| 81.8
| 81.8
| ### |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 5.2
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| 5.25
| ###
| 5.24
| 5.24
|
|
| ###
| ###
| 0.4 |
2006-Jan-20 Fri
| 5.24
| 5.25
| 5.2
| 5.24
|
|
| ###
| ###
| 0.4 |
2006-Jan-19 Thu
| 5.26
| 5.26
| 5.2
| 5.25
|
|
| 27.0
| 27.0
| 0.4 |
2006-Jan-18 Wed
| 5.23
| 5.27
| 5.23
| 5.27
|
|
| 83.7
| 83.7
| ### |
2006-Jan-17 Tue
| 5.22
| 5.25
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2006-Jan-16 Mon
| ###
| 5.25
| ###
| 5.2
|
|
| 80.1
| 80.1
| ### |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
| 4,485
| 0
| 73.8
| 73.8
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
| 13,550
| 0
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
| 20,178
| 0
| 34.3
| 34.3
| 0.0 |
2006-Jan-09 Mon
| 5
| ###
| 5
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2006-Jan-06 Fri
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
| 28,670
| 0
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
| 10,781
| 0
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2005-Dec-28 Wed
| 4.88
| 5.25
| 4.88
| ###
| 35,155
| ###
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| 4.8
| 4.83
| 4.75
| 4.83
| 14,528
| 69,589
| ###
| ###
| 0.3 |
2005-Dec-23 Fri
| 4.8
| 4.83
| 4.75
| 4.83
| 14,528
| 69,589
| ###
| ###
| 0.3 |
2005-Dec-22 Thu
| 4.81
| 4.83
| 4.77
| 4.77
|
|
| ###
| ###
| ### |
2005-Dec-21 Wed
| 4.73
| 4.88
| 4.73
| 4.8
|
|
| 80.9
| 80.9
| 0.3 |
2005-Dec-20 Tue
| ###
| 4.7
| ###
| 4.7
| 9,225
| 21,678
| ###
| ###
| 0.3 |
2005-Dec-19 Mon
| 4.75
| 4.76
| ###
| ###
| 38,351
| 91,275
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| 4.75
| 4.75
| 4.75
| 4.75
| 1,550
| ###
| 67.8
| 67.8
| ### |
2005-Dec-15 Thu
| 4.8
| 4.8
| 4.7
| 4.71
| 29,351
| ###
| 17.4
| 17.4
| ### |
2005-Dec-14 Wed
| 4.8
| 4.8
| 4.73
| 4.8
| 147,253
| ###
| 67.8
| 67.8
| 0.3 |
2005-Dec-13 Tue
| 4.8
| 4.85
| 4.76
| 4.76
|
|
| ###
| ###
| ### |
2005-Dec-12 Mon
| 4.8
| 4.8
| 4.74
| 4.8
| 35,225
| 168,023
| 70.6
| 70.6
| 0.3 |
2005-Dec-09 Fri
| 4.8
| 4.8
| 4.79
| 4.8
|
|
| ###
| ###
| 0.3 |
2005-Dec-08 Thu
| 4.8
| 4.81
| 4.8
| 4.8
| 27,270
| ###
| ###
| ###
| 0.3 |
2005-Dec-07 Wed
| 4.79
| 4.8
| 4.78
| 4.8
| 1,682,777
| ###
| ###
| ###
| 0.3 |
2005-Dec-06 Tue
| 4.82
| ###
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2005-Dec-05 Mon
| 4.73
| 4.83
| ###
| 4.82
|
|
| ###
| ###
| 0.3 |
2005-Dec-02 Fri
| 4.7
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
| 336,482
| 0
| 78.8
| 78.8
| 0.0 |
2005-Nov-30 Wed
| ###
| 4.87
| ###
| 4.8
| 225,849
| 549,942
| ###
| ###
| 0.3 |
2005-Nov-29 Tue
| 4.54
| 4.57
| 4.51
| 4.56
|
|
| 75.3
| 75.3
| 0.3 |
2005-Nov-28 Mon
| 4.57
| 4.57
| 4.5
| 4.55
| 8,979
| ###
| ###
| ###
| 0.3 |
2005-Nov-25 Fri
| 4.5
| 4.55
| 4.5
| 4.51
|
|
| ###
| ###
| 0.3 |
2005-Nov-24 Thu
| ###
| 4.5
| ###
| 4.5
|
|
| 92.4
| 92.4
| ### |
2005-Nov-23 Wed
| 4.5
| 4.5
| ###
| 4.41
| 34,221
| ###
| 14.9
| 14.9
| ### |
2005-Nov-22 Tue
| ###
| 4.5
| ###
| 4.4
| 118,556
| 266,751
| 81.3
| 81.3
| 0.3 |
2005-Nov-21 Mon
| 4.43
| 4.45
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2005-Nov-18 Fri
| 4.46
| 4.49
| 4.42
| 4.49
| 16,646
| 74,157
| 70.2
| 70.2
| ### |
2005-Nov-17 Thu
| 4.5
| 4.5
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
2005-Nov-16 Wed
| 4.55
| 4.55
| 4.47
| 4.5
| 3,378
| ###
| ###
| ###
| ### |
2005-Nov-15 Tue
| ###
| ###
| 4.5
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2005-Nov-14 Mon
| 4.58
| ###
| 4.58
| ###
| 51,846
| 118,727
| 76.8
| 76.8
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| 4.55
| 4.55
| 7,080
| ###
| 22.8
| 22.8
| 0.3 |
2005-Nov-10 Thu
| 4.51
| ###
| 4.5
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2005-Nov-09 Wed
| 4.45
| 4.52
| 4.45
| 4.5
|
|
| 81.7
| 81.7
| ### |
2005-Nov-08 Tue
| 4.4
| 4.45
| 4.4
| 4.45
|
|
| 78.6
| 78.6
| 0.3 |
2005-Nov-07 Mon
| ###
| 4.45
| ###
| 4.45
|
|
| 89.2
| 89.2
| 0.3 |
2005-Nov-04 Fri
| 4.25
| ###
| 4.22
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2005-Nov-03 Thu
| 4.26
| ###
| ###
| ###
| 38,759
| 0
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 4.25
| ###
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2005-Nov-01 Tue
| 4.43
| 4.44
| 4.21
| 4.21
|
|
| 3.4
| 3.4
| ### |
2005-Oct-31 Mon
| 4.53
| 4.53
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| 4.51
| ###
| 5,255
| 11,850
| 63.6
| 63.6
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| 4.45
| 4.5
|
|
| 9.6
| 9.6
| ### |
2005-Oct-24 Mon
| 4.75
| 4.75
| ###
| ###
| 125,973
| 299,185
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| 4.72
| 4.75
| 4.7
| 4.71
|
|
| ###
| ###
| ### |
2005-Oct-20 Thu
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2005-Oct-19 Wed
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2005-Oct-18 Tue
| ###
| 4.79
| ###
| 4.78
| 120,084
| ###
| 91.6
| 91.6
| ### |
2005-Oct-17 Mon
| 4.75
| 4.79
| ###
| ###
| 35,976
| ###
| 20.6
| 20.6
| 0.0 |
2005-Oct-14 Fri
| 4.55
| 4.7
| 4.51
| 4.7
| 44,553
| ###
| ###
| ###
| 0.3 |
2005-Oct-13 Thu
| ###
| ###
| 4.51
| 4.57
|
|
| ###
| ###
| ### |
2005-Oct-12 Wed
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| 4.56
| ###
| 4.51
| ###
| 45,575
| 102,771
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| 4.71
| 4.71
| 4.56
| ###
| 12,680
| 58,771
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 4.55
| 4.78
| 4.55
| 4.7
| 47,754
| 222,772
| 85.9
| 85.9
| 0.3 |
2005-Oct-06 Thu
| 4.86
| 4.86
| 4.41
| 4.55
| 97,788
| 453,247
| ###
| ###
| 0.3 |
2005-Oct-05 Wed
| ###
| ###
| 4.86
| 4.87
|
|
| ###
| ###
| 0.3 |
2005-Oct-04 Tue
| ###
| ###
| 4.89
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2005-Oct-03 Mon
| 4.79
| 4.85
| 4.79
| 4.85
| 11,980
| 57,743
| ###
| ###
| ### |
2005-Sep-30 Fri
| 4.74
| 4.76
| 4.7
| 4.75
|
|
| 68.3
| 68.3
| ### |
2005-Sep-29 Thu
| 4.71
| 4.75
| ###
| ###
| 36,658
| ###
| 20.8
| 20.8
| 0.0 |
2005-Sep-28 Wed
| 4.79
| 4.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| 4.75
| 4.75
| 4.73
| 4.75
|
|
| 70.7
| 70.7
| ### |
2005-Sep-26 Mon
| 4.75
| 4.75
| 4.73
| 4.75
| 87,755
| 415,958
| 65.4
| 65.4
| ### |
2005-Sep-23 Fri
| 4.54
| ###
| 4.5
| ###
| 214,945
| 483,626
| 81.4
| 81.4
| 0.0 |
2005-Sep-22 Thu
| 4.5
| 4.5
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2005-Sep-21 Wed
| 4.5
| 4.5
| 4.41
| 4.45
|
|
| 21.7
| 21.7
| 0.3 |
2005-Sep-20 Tue
| 4.5
| 4.58
| 4.45
| 4.45
|
|
| 20.8
| 20.8
| 0.3 |
2005-Sep-19 Mon
| ###
| 4.52
| ###
| 4.5
|
|
| ###
| ###
| ### |
2005-Sep-16 Fri
| ###
| 4.22
| ###
| 4.22
|
|
| 86.9
| 86.9
| ### |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 949,271
| 0
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
| 26,446
| 0
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 30,884
| 0
| 31.8
| 31.8
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
| 6,226
| 0
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| 4
| ###
| 4
| ###
| 118,727
| 237,454
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| 4
| ###
| 4
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Aug-24 Wed
| ###
| 4
| ###
| 4
| 187,957
| ###
| 81.9
| 81.9
| 0.3 |
2005-Aug-23 Tue
| ###
| ###
| ###
| 4
| 39,573
| 0
| ###
| ###
| 0.3 |
2005-Aug-22 Mon
| 4
| ###
| ###
| ###
| 23,549
| 0
| 86.7
| 86.7
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
| 11,186
| 0
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| 4
| ###
| 6,387
| 12,774
| 20.7
| 20.7
| 0.0 |
2005-Aug-11 Thu
| ###
| 4.2
| ###
| ###
| 49,027
| 102,956
| 93.1
| 93.1
| 0.0 |
2005-Aug-10 Wed
| 4
| 4
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 39,229
| 0
| 14.8
| 14.8
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 100,259
| 0
| 19.9
| 19.9
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| 4.25
| 4.25
| ###
| 4.21
|
|
| 26.1
| 26.1
| ### |
2005-Aug-03 Wed
| 4.25
| ###
| 4.25
| 4.25
| 61,725
| ###
| 71.9
| 71.9
| ### |
2005-Aug-02 Tue
| ###
| 4.2
| ###
| 4.2
| 47,382
| ###
| 75.7
| 75.7
| ### |
2005-Aug-01 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| ###
| 4
| ###
| 4
| 78,645
| ###
| ###
| ###
| 0.3 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
| 603,440
| 0
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| 3.83
| ###
| 17,671
| ###
| 19.8
| 19.8
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
| 248,545
| 0
| 79.1
| 79.1
| 0.0 |
2005-Jul-25 Mon
| 3.85
| ###
| 3.85
| ###
| 641,871
| ###
| 81.8
| 81.8
| 0.0 |
2005-Jul-22 Fri
| 3.83
| 3.86
| 3.83
| 3.86
|
|
| 71.3
| 71.3
| 0.3 |
2005-Jul-21 Thu
| 3.8
| 3.82
| 3.8
| 3.82
|
|
| ###
| ###
| 0.3 |
2005-Jul-20 Wed
| 3.8
| 3.8
| 3.8
| 3.8
| 75,788
| ###
| 67.1
| 67.1
| ### |
2005-Jul-19 Tue
| 3.79
| 3.8
| 3.78
| 3.8
| 10,780
| 40,856
| 71.7
| 71.7
| ### |
2005-Jul-18 Mon
| 3.8
| 3.81
| 3.8
| 3.8
| 37,750
| ###
| ###
| ###
| ### |
2005-Jul-15 Fri
| 3.81
| 3.83
| 3.8
| 3.83
| 33,380
| 127,344
| 74.7
| 74.7
| ### |
2005-Jul-14 Thu
| 3.8
| 3.8
| 3.79
| 3.8
| 28,320
| 107,474
| 67.1
| 67.1
| ### |
2005-Jul-13 Wed
| 3.81
| 3.83
| 3.8
| 3.83
|
|
| ###
| ###
| ### |
2005-Jul-12 Tue
| 3.82
| 3.82
| 3.78
| 3.8
| 118,288
| ###
| 30.2
| 30.2
| ### |
2005-Jul-11 Mon
| 3.83
| 3.86
| 3.82
| 3.82
| 151,850
| ###
| ###
| ###
| 0.3 |
2005-Jul-08 Fri
| 3.85
| 3.85
| 3.83
| 3.85
|
|
| ###
| ###
| 0.3 |
2005-Jul-07 Thu
| 3.8
| 3.84
| 3.8
| 3.84
|
|
| 81.7
| 81.7
| 0.3 |
2005-Jul-06 Wed
| 3.81
| 3.81
| 3.79
| 3.8
| 67,159
| ###
| ###
| ###
| ### |
2005-Jul-05 Tue
| 3.83
| 3.83
| 3.79
| 3.82
|
|
| 30.9
| 30.9
| 0.3 |
2005-Jul-04 Mon
| 3.77
| 3.84
| 3.77
| 3.84
| 13,370
| 50,872
| 84.0
| 84.0
| 0.3 |
2005-Jul-01 Fri
| 3.77
| 3.8
| 3.75
| 3.77
|
|
| 61.2
| 61.2
| ### |
2005-Jun-30 Thu
| ###
| ###
| 3.83
| 3.86
| 67,042
| 128,385
| ###
| ###
| 0.3 |
2005-Jun-29 Wed
| ###
| ###
| 3.83
| 3.83
| 112,974
| 216,345
| ###
| ###
| ### |
2005-Jun-28 Tue
| 3.81
| 3.84
| 3.81
| 3.84
| 25,855
| ###
| 71.6
| 71.6
| 0.3 |
2005-Jun-27 Mon
| 3.83
| 3.89
| 3.8
| 3.89
|
|
| 82.5
| 82.5
| 0.3 |
2005-Jun-24 Fri
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2005-Jun-23 Thu
| 3.8
| 3.81
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
2005-Jun-22 Wed
| 3.8
| 3.81
| 3.79
| 3.79
|
|
| 36.9
| 36.9
| ### |
2005-Jun-21 Tue
| 3.8
| 3.8
| 3.77
| 3.77
| 25,044
| ###
| ###
| ###
| ### |
2005-Jun-20 Mon
| 3.85
| 3.85
| 3.81
| 3.83
|
|
| ###
| ###
| ### |
2005-Jun-17 Fri
| 3.75
| 3.81
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2005-Jun-16 Thu
| 3.78
| 3.85
| 3.78
| 3.85
| 66,280
| 252,858
| ###
| ###
| 0.3 |
2005-Jun-15 Wed
| 3.8
| 3.82
| 3.71
| 3.81
| 45,443
| ###
| 70.2
| 70.2
| 0.3 |
2005-Jun-14 Tue
| 3.71
| 3.71
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2005-Jun-10 Fri
| 3.71
| 3.74
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2005-Jun-09 Thu
| 3.71
| 3.72
| 3.71
| 3.71
|
|
| 72.7
| 72.7
| ### |
2005-Jun-08 Wed
| 3.72
| 3.74
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
2005-Jun-07 Tue
| 3.78
| 3.78
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2005-Jun-06 Mon
| 3.75
| 3.76
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2005-Jun-03 Fri
| 3.72
| 3.78
| 3.72
| 3.76
| 79,082
| 296,557
| 75.0
| 75.0
| 0.3 |
2005-Jun-02 Thu
| 3.75
| 3.75
| 3.72
| 3.72
| 29,679
| 110,851
| ###
| ###
| 0.3 |
2005-Jun-01 Wed
| 3.77
| 3.77
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2005-May-31 Tue
| ###
| 3.77
| ###
| 3.77
| 24,123
| 45,471
| 89.1
| 89.1
| ### |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2005-May-27 Fri
| ###
| 3.7
| ###
| ###
| 354,173
| 655,220
| 77.7
| 77.7
| 0.0 |
2005-May-26 Thu
| 3.78
| 3.78
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2005-May-25 Wed
| 3.81
| 3.81
| 3.75
| 3.76
| 635,771
| ###
| ###
| ###
| 0.3 |
2005-May-24 Tue
| 3.84
| 3.84
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2005-May-23 Mon
| 3.83
| 3.84
| 3.83
| 3.84
| 15,585
| ###
| 68.5
| 68.5
| 0.3 |
2005-May-20 Fri
| 3.81
| 3.82
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2005-May-19 Thu
| 3.81
| 3.81
| 3.8
| 3.81
|
|
| 65.7
| 65.7
| 0.3 |
2005-May-18 Wed
| 3.82
| 3.83
| 3.81
| 3.81
| 84,328
| ###
| ###
| ###
| 0.3 |
2005-May-17 Tue
| 3.82
| 3.85
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2005-May-16 Mon
| 3.8
| 3.82
| 3.8
| 3.81
| 64,470
| ###
| ###
| ###
| 0.3 |
2005-May-13 Fri
| 3.81
| 3.81
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2005-May-12 Thu
| 3.81
| 3.82
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2005-May-11 Wed
| 3.84
| 3.84
| 3.83
| 3.84
|
|
| 67.0
| 67.0
| 0.3 |
2005-May-10 Tue
| 3.85
| 3.85
| 3.84
| 3.84
| 50,582
| 194,487
| ###
| ###
| 0.3 |
2005-May-09 Mon
| 3.83
| 3.85
| 3.83
| 3.84
| 65,246
| 250,544
| ###
| ###
| 0.3 |
2005-May-06 Fri
| 3.85
| 3.86
| 3.84
| 3.84
| 32,779
| ###
| 26.2
| 26.2
| 0.3 |
2005-May-05 Thu
| 3.81
| 3.85
| 3.81
| 3.85
| 3,525
| ###
| 78.9
| 78.9
| 0.3 |
2005-May-04 Wed
| 3.81
| 3.82
| 3.81
| 3.82
| 142,922
| 545,247
| 81.2
| 81.2
| 0.3 |
2005-May-03 Tue
| 3.82
| 3.85
| 3.8
| 3.81
|
|
| 44.9
| 44.9
| 0.3 |
2005-May-02 Mon
| 3.83
| 3.84
| 3.82
| 3.84
|
|
| ###
| ###
| 0.3 |
2005-Apr-29 Fri
| 3.84
| 3.84
| 3.8
| 3.81
| 51,685
| ###
| 32.8
| 32.8
| 0.3 |
2005-Apr-28 Thu
| 3.84
| 3.84
| 3.78
| 3.84
| 54,982
| 209,481
| 74.0
| 74.0
| 0.3 |
2005-Apr-27 Wed
| 3.78
| 3.83
| 3.78
| 3.83
| 43,023
| ###
| ###
| ###
| ### |
2005-Apr-26 Tue
| 3.83
| 3.84
| 3.82
| 3.83
|
|
| ###
| ###
| ### |
2005-Apr-22 Fri
| 3.87
| 3.87
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2005-Apr-21 Thu
| 3.78
| 3.88
| 3.78
| 3.88
|
|
| 89.3
| 89.3
| 0.3 |
2005-Apr-20 Wed
| 3.87
| 3.87
| 3.8
| 3.8
|
|
| 18.5
| 18.5
| ### |
2005-Apr-19 Tue
| 3.88
| ###
| 3.88
| 3.88
| 1,265,443
| 2,454,959
| ###
| ###
| 0.3 |
2005-Apr-18 Mon
| 3.85
| ###
| 3.85
| 3.88
|
|
| 79.3
| 79.3
| 0.3 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
| 1,760,452
| 0
| 82.8
| 82.8
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| 3.86
| 3.86
| 1,031,025
| 1,989,878
| ###
| ###
| 0.3 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
| 456,854
| 0
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
| 1,129,125
| 0
| 29.0
| 29.0
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
| 540,558
| 0
| 83.3
| 83.3
| 0.0 |
2005-Apr-08 Fri
| 3.86
| 4
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| 3.86
| 3.87
| 3.86
| 3.86
| 186,686
| 721,541
| ###
| ###
| 0.3 |
2005-Apr-06 Wed
| 3.86
| 3.87
| 3.85
| 3.86
|
|
| ###
| ###
| 0.3 |
2005-Apr-05 Tue
| 3.85
| 3.87
| 3.85
| 3.85
|
|
| 72.1
| 72.1
| 0.3 |
2005-Apr-04 Mon
| 3.86
| 3.87
| 3.85
| 3.85
| 5,102,389
| 19,695,221
| 41.7
| 41.7
| 0.3 |
2005-Apr-01 Fri
| 3.87
| 3.87
| 3.85
| 3.86
| 1,094,552
| 4,224,970
| ###
| ###
| 0.3 |
2005-Mar-31 Thu
| 3.87
| 3.88
| 3.86
| 3.87
| 722,787
| 2,797,185
| 64.4
| 64.4
| ### |
2005-Mar-30 Wed
| 3.85
| 3.87
| 3.85
| 3.87
| 5,774,326
| ###
| ###
| ###
| ### |
2005-Mar-29 Tue
| 3.85
| 3.86
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2005-Mar-24 Thu
| 3.85
| 3.86
| 3.85
| 3.85
| 546,440
| 2,106,526
| 77.7
| 77.7
| 0.3 |
2005-Mar-23 Wed
| 3.86
| 3.88
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2005-Mar-22 Tue
| 3.81
| 3.86
| 3.81
| 3.85
|
|
| 83.6
| 83.6
| 0.3 |
2005-Mar-21 Mon
| 3.82
| 3.83
| 3.81
| 3.82
|
|
| ###
| ###
| 0.3 |
2005-Mar-18 Fri
| 3.8
| 3.82
| 3.78
| 3.82
|
|
| 67.8
| 67.8
| 0.3 |
2005-Mar-17 Thu
| 3.79
| 3.8
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
2005-Mar-16 Wed
| 3.81
| 3.81
| 3.78
| 3.79
|
|
| 30.2
| 30.2
| ### |
2005-Mar-15 Tue
| 3.81
| 3.82
| 3.79
| 3.81
|
|
| ###
| ###
| 0.3 |
2005-Mar-14 Mon
| 3.84
| 3.84
| 3.8
| 3.81
| 1,652,655
| 6,313,142
| ###
| ###
| 0.3 |
2005-Mar-11 Fri
| 3.82
| 3.83
| 3.8
| 3.82
| 3,777,783
| 14,412,242
| 66.9
| 66.9
| 0.3 |
2005-Mar-10 Thu
| 3.82
| 3.85
| 3.82
| 3.83
| 355,071
| ###
| ###
| ###
| ### |
2005-Mar-09 Wed
| 3.86
| 3.86
| 3.75
| 3.84
| 1,017,577
| 3,871,880
| ###
| ###
| 0.3 |
2005-Mar-08 Tue
| 3.86
| 3.87
| 3.85
| 3.87
| 2,135,970
| 8,244,844
| 70.1
| 70.1
| ### |
2005-Mar-07 Mon
| 3.86
| 3.87
| 3.85
| 3.86
|
|
| 68.4
| 68.4
| 0.3 |
2005-Mar-04 Fri
| 3.87
| 3.88
| 3.86
| 3.87
|
|
| ###
| ###
| ### |
2005-Mar-03 Thu
| 3.88
| 3.89
| 3.87
| 3.88
| 3,511,956
| 13,626,389
| 68.5
| 68.5
| 0.3 |
2005-Mar-02 Wed
| ###
| ###
| 3.87
| 3.87
|
|
| 26.0
| 26.0
| ### |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| 3.88
| ###
| 3.87
| ###
| 14,128,673
| 27,338,982
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| 3.72
| 3.72
| 3.72
| 3.72
| 17,176
| ###
| ###
| ###
| 0.3 |
2005-Feb-24 Thu
| 3.72
| 3.72
| 3.72
| 3.72
| 0
|
|
|
| 0.3 |
2005-Feb-23 Wed
| ###
| 3.76
| ###
| 3.72
|
|
| 87.9
| 87.9
| 0.3 |
2005-Feb-22 Tue
| 3.47
| 3.49
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2005-Feb-21 Mon
| 3.48
| 3.49
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2005-Feb-18 Fri
| 3.48
| 3.49
| 3.46
| 3.46
| 2,901,946
| ###
| ###
| ###
| 0.2 |
2005-Feb-17 Thu
| 3.52
| 3.53
| 3.48
| 3.48
|
|
| 26.1
| 26.1
| 0.2 |
2005-Feb-16 Wed
| 3.52
| 3.54
| 3.51
| 3.54
| 3,438,089
| ###
| ###
| ###
| 0.3 |
2005-Feb-15 Tue
| 3.53
| 3.54
| 3.51
| 3.52
| 1,334,380
| 4,703,689
| ###
| ###
| ### |
2005-Feb-14 Mon
| 3.53
| 3.54
| 3.52
| 3.52
| 1,452,258
| 5,126,470
| ###
| ###
| ### |
2005-Feb-11 Fri
| 3.55
| 3.56
| 3.47
| 3.54
| 4,920,671
| 17,296,158
| ###
| ###
| 0.3 |
2005-Feb-10 Thu
| 3.54
| 3.56
| 3.52
| 3.56
| 1,749,355
| ###
| ###
| ###
| 0.3 |
2005-Feb-09 Wed
| 3.55
| 3.56
| 3.53
| 3.54
|
|
| 35.9
| 35.9
| 0.3 |
2005-Feb-08 Tue
| 3.55
| 3.56
| 3.52
| 3.55
| 3,332,971
| ###
| 72.2
| 72.2
| ### |
2005-Feb-07 Mon
| 3.55
| 3.57
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2005-Feb-04 Fri
| 3.53
| 3.56
| 3.52
| 3.55
| 2,321,720
| 8,218,888
| ###
| ###
| ### |
2005-Feb-03 Thu
| 3.52
| 3.53
| 3.51
| 3.53
| 2,500,841
| ###
| ###
| ###
| 0.3 |
2005-Feb-02 Wed
| 3.51
| 3.53
| 3.51
| 3.52
| 1,511,287
| ###
| 72.8
| 72.8
| ### |
2005-Feb-01 Tue
| 3.54
| 3.55
| 3.51
| 3.53
| 5,069,427
| 17,895,077
| 35.0
| 35.0
| 0.3 |
2005-Jan-31 Mon
| 3.57
| 3.57
| 3.54
| 3.56
|
|
| 35.4
| 35.4
| 0.3 |
2005-Jan-28 Fri
| 3.55
| 3.57
| 3.52
| 3.57
|
|
| 73.9
| 73.9
| 0.3 |
2005-Jan-27 Thu
| 3.52
| 3.56
| 3.52
| 3.55
| 6,099,742
| 21,593,086
| 73.4
| 73.4
| ### |
2005-Jan-25 Tue
| 3.49
| 3.52
| 3.49
| 3.51
|
|
| 76.1
| 76.1
| ### |
2005-Jan-24 Mon
| 3.47
| 3.5
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2005-Jan-21 Fri
| 3.45
| 3.47
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2005-Jan-20 Thu
| 3.44
| 3.46
| 3.44
| 3.45
| 2,227,989
| ###
| 74.3
| 74.3
| ### |
2005-Jan-19 Wed
| 3.46
| 3.47
| 3.43
| 3.45
| 4,920,440
| ###
| 37.7
| 37.7
| ### |
2005-Jan-18 Tue
| 3.48
| 3.49
| 3.46
| 3.46
| 3,080,170
| ###
| ###
| ###
| 0.2 |
2005-Jan-17 Mon
| 3.48
| 3.5
| 3.47
| 3.5
| 3,663,345
| 12,766,757
| 71.3
| 71.3
| 0.3 |
2005-Jan-14 Fri
| 3.47
| 3.48
| 3.46
| 3.48
| 3,923,377
| ###
| ###
| ###
| 0.2 |
2005-Jan-13 Thu
| 3.52
| 3.52
| 3.47
| 3.49
| 12,120,876
| ###
| ###
| ###
| ### |
2005-Jan-12 Wed
| 3.5
| 3.55
| 3.48
| 3.54
| 11,040,984
| 38,809,058
| ###
| ###
| 0.3 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Jan-06 Thu
| 2.85
| ###
| 2.85
| ###
| 2,690,176
| ###
| 95.9
| 95.9
| 0.0 |
2005-Jan-05 Wed
| 2.84
| 2.84
| 2.79
| 2.83
| 1,318,122
| ###
| 28.9
| 28.9
| 0.2 |
2005-Jan-04 Tue
| 2.82
| 2.84
| 2.81
| 2.84
| 780,272
| ###
| ###
| ###
| 0.2 |
2004-Dec-31 Fri
| 2.83
| 2.83
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2004-Dec-30 Thu
| 2.82
| 2.83
| 2.8
| 2.82
|
|
| 67.9
| 67.9
| ### |
2004-Dec-29 Wed
| 2.79
| 2.82
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Dec-24 Fri
| 2.82
| 2.83
| 2.79
| 2.8
| 299,941
| ###
| ###
| ###
| 0.2 |
2004-Dec-23 Thu
| 2.84
| 2.84
| 2.79
| 2.81
| 597,573
| ###
| 23.2
| 23.2
| ### |
2004-Dec-22 Wed
| 2.85
| 2.86
| 2.82
| 2.84
| 22,146,756
| 62,896,787
| 29.5
| 29.5
| 0.2 |
2004-Dec-21 Tue
| 2.8
| 2.86
| 2.8
| 2.83
| 1,128,973
| ###
| ###
| ###
| 0.2 |
2004-Dec-20 Mon
| 2.72
| 2.77
| 2.72
| 2.77
| 1,121,744
| 3,079,187
| ###
| ###
| 0.2 |
2004-Dec-17 Fri
| 2.78
| 2.78
| 2.71
| 2.71
| 1,726,989
| 4,740,584
| 12.4
| 12.4
| ### |
2004-Dec-16 Thu
| 2.8
| 2.82
| 2.78
| 2.79
| 1,509,956
| 4,227,876
| 32.5
| 32.5
| ### |
2004-Dec-15 Wed
| 2.85
| 2.85
| 2.82
| 2.83
| 1,199,344
| 3,400,140
| ###
| ###
| 0.2 |
2004-Dec-14 Tue
| 2.8
| 2.83
| 2.79
| 2.81
|
|
| ###
| ###
| ### |
2004-Dec-13 Mon
| 2.75
| 2.81
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2004-Dec-10 Fri
| 2.75
| 2.8
| 2.75
| 2.75
| 428,542
| ###
| 71.4
| 71.4
| ### |
2004-Dec-09 Thu
| 2.81
| 2.81
| 2.71
| 2.72
|
|
| 13.2
| 13.2
| 0.2 |
2004-Dec-08 Wed
| 2.76
| 2.84
| ###
| 2.84
| 2,201,446
| 3,126,053
| 94.2
| 94.2
| 0.2 |
2004-Dec-07 Tue
| ###
| ###
| 2.52
| 2.77
|
|
| ###
| ###
| 0.2 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| 3
| ###
| ###
| ###
| 404,724
| 0
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| 3
|
|
| 72.6
| 72.6
| 0.2 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
| 1,207,355
| 0
| 22.7
| 22.7
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 1,074,082
| 0
| 92.8
| 92.8
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 1,084,279
| 0
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| 2.88
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| 2.76
| ###
| 2.76
| ###
| 1,452,321
| ###
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| 2.76
| ###
| 2.75
|
|
| ###
| ###
| ### |
2004-Nov-18 Thu
| ###
| 2.72
| ###
| ###
| 965,481
| 1,313,054
| 68.0
| 68.0
| 0.0 |
2004-Nov-17 Wed
| 2.7
| 2.71
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2004-Nov-16 Tue
| 2.71
| 2.71
| ###
| 2.7
| 855,158
| ###
| 35.9
| 35.9
| 0.2 |
2004-Nov-15 Mon
| ###
| 2.76
| ###
| 2.73
|
|
| ###
| ###
| ### |
2004-Nov-12 Fri
| 2.59
| ###
| 2.59
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Nov-11 Thu
| 2.58
| 2.59
| 2.55
| 2.55
| 177,784
| ###
| 21.6
| 21.6
| 0.2 |
2004-Nov-10 Wed
| ###
| ###
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2004-Nov-09 Tue
| ###
| ###
| 2.54
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Nov-08 Mon
| 2.51
| ###
| 2.51
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| 2.45
| 2.53
| 2.45
| 2.51
|
|
| 86.6
| 86.6
| ### |
2004-Nov-04 Thu
| 2.42
| 2.46
| 2.42
| 2.46
|
|
| ###
| ###
| 0.2 |
2004-Nov-03 Wed
| 2.44
| 2.44
| 2.41
| 2.42
| 913,949
| 2,216,326
| 24.8
| 24.8
| 0.2 |
2004-Nov-02 Tue
| 2.44
| 2.45
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2004-Nov-01 Mon
| 2.43
| 2.47
| 2.43
| 2.43
|
|
| 71.5
| 71.5
| ### |
2004-Oct-29 Fri
| 2.46
| 2.46
| 2.41
| 2.43
| 537,179
| ###
| 21.9
| 21.9
| ### |
2004-Oct-28 Thu
| 2.49
| 2.54
| 2.48
| 2.48
| 888,825
| 2,230,950
| ###
| ###
| 0.2 |
2004-Oct-27 Wed
| 2.53
| 2.55
| 2.45
| 2.47
| 387,476
| ###
| ###
| ###
| ### |
2004-Oct-26 Tue
| 2.55
| 2.55
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-Oct-25 Mon
| 2.55
| 2.55
| 2.48
| 2.55
| 1,132,870
| ###
| 72.5
| 72.5
| 0.2 |
2004-Oct-22 Fri
| ###
| 2.55
| ###
| 2.53
|
|
| ###
| ###
| ### |
2004-Oct-21 Thu
| ###
| 2.4
| ###
| ###
| 1,625,787
| 1,950,944
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| 2.29
| ###
| 1,259,521
| 1,442,151
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| 2.27
| 2.29
| 2.23
| 2.27
|
|
| 70.6
| 70.6
| 0.2 |
2004-Oct-15 Fri
| ###
| 2.25
| ###
| 2.25
| 1,046,188
| ###
| ###
| ###
| ### |
2004-Oct-14 Thu
| 2.25
| 2.26
| ###
| ###
| 1,585,981
| 1,792,158
| 13.8
| 13.8
| 0.0 |
2004-Oct-13 Wed
| 2.26
| ###
| 2.25
| 2.29
|
|
| ###
| ###
| ### |
2004-Oct-12 Tue
| ###
| ###
| 2.26
| 2.28
| 344,170
| ###
| 19.7
| 19.7
| 0.2 |
2004-Oct-11 Mon
| ###
| ###
| 2.28
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| 2.27
| ###
| 972,345
| ###
| 86.2
| 86.2
| 0.0 |
2004-Oct-07 Thu
| 2.23
| ###
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| 2.23
| ###
| 2.23
| 452,654
| ###
| 86.8
| 86.8
| ### |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
| 260,180
| 0
| 78.5
| 78.5
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 167,228
| 0
| 20.9
| 20.9
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
| 240,680
| 0
| 70.8
| 70.8
| 0.0 |
2004-Sep-30 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
| 732,474
| 0
| 89.5
| 89.5
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 681,888
| 0
| 14.5
| 14.5
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
| 1,140,622
| 0
| 90.9
| 90.9
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| 2
| 622,272
| 0
| 74.2
| 74.2
| 0.1 |
2004-Sep-21 Tue
| ###
| 2
| ###
| ###
| 502,724
| 502,724
| 82.6
| 82.6
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| 1.87
| ###
| 1.86
| ###
| 1,274,327
| 1,185,124
| 88.4
| 88.4
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| 1.89
| ###
| 1.89
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 304,956
| 0
| 22.0
| 22.0
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2004-Sep-06 Mon
| 1.81
| 1.89
| 1.76
| 1.89
| 11,279,523
| 20,585,129
| 94.8
| 94.8
| ### |
2004-Sep-03 Fri
| ###
| ###
| 1.81
| 1.83
| 1,147,078
| ###
| ###
| ###
| ### |
2004-Sep-02 Thu
| ###
| ###
| 1.88
| 1.88
| 1,142,757
| ###
| 20.3
| 20.3
| 0.1 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
| 627,553
| 0
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
| 602,477
| 0
| 70.8
| 70.8
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2004-Aug-27 Fri
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 415,483
| 0
| 70.6
| 70.6
| 0.0 |
2004-Aug-25 Wed
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| 2
| 372,721
| 0
| 72.6
| 72.6
| 0.1 |
2004-Aug-23 Mon
| ###
| ###
| 2
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
| 308,051
| 0
| 25.3
| 25.3
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
| 501,881
| 0
| 88.3
| 88.3
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
| 266,545
| 0
| 90.4
| 90.4
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| 1.88
| ###
| 307,723
| 289,259
| 81.7
| 81.7
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| 1.86
| 1.88
| 571,743
| 531,720
| 14.4
| 14.4
| 0.1 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| 2
| 2
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
| 1,208,987
| 0
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 364,787
| 0
| 9.4
| 9.4
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| 2
| ###
| 633,048
| 633,048
| 24.8
| 24.8
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 490,973
| 0
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
| 1,686,025
| 0
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 596,054
| 0
| 68.4
| 68.4
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2004-Jul-29 Thu
| 1.89
| ###
| 1.89
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2004-Jul-28 Wed
| 1.86
| 1.88
| 1.86
| 1.88
| 1,023,921
| ###
| ###
| ###
| 0.1 |
2004-Jul-27 Tue
| 1.81
| 1.86
| 1.81
| 1.85
| 425,377
| ###
| 87.3
| 87.3
| 0.1 |
2004-Jul-26 Mon
| 1.88
| 1.88
| 1.8
| 1.8
| 557,521
| ###
| 6.2
| 6.2
| 0.1 |
2004-Jul-23 Fri
| ###
| ###
| 1.88
| 1.89
|
|
| ###
| ###
| ### |
2004-Jul-22 Thu
| 1.88
| ###
| 1.84
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| 1.81
| 1.88
| 1.81
| 1.88
| 1,570,386
| ###
| ###
| ###
| 0.1 |
2004-Jul-20 Tue
| 1.76
| 1.8
| 1.75
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-Jul-19 Mon
| 1.74
| 1.76
| 1.74
| 1.76
| 756,446
| 1,323,780
| 79.3
| 79.3
| 0.1 |
2004-Jul-16 Fri
| 1.73
| 1.74
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2004-Jul-15 Thu
| 1.73
| 1.74
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2004-Jul-14 Wed
| 1.73
| 1.74
| 1.71
| 1.73
|
|
| ###
| ###
| ### |
2004-Jul-13 Tue
| 1.7
| 1.74
| 1.7
| 1.73
| 3,904,224
| ###
| 87.5
| 87.5
| ### |
2004-Jul-12 Mon
| 1.72
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-09 Fri
| 1.75
| 1.75
| 1.72
| 1.73
| 514,778
| ###
| ###
| ###
| ### |
2004-Jul-08 Thu
| 1.76
| 1.77
| 1.74
| 1.75
| 1,442,144
| ###
| 22.9
| 22.9
| 0.1 |
2004-Jul-07 Wed
| 1.73
| 1.76
| 1.73
| 1.76
|
|
| 81.1
| 81.1
| 0.1 |
2004-Jul-06 Tue
| 1.73
| 1.75
| 1.72
| 1.73
| 1,154,725
| 2,003,447
| ###
| ###
| ### |
2004-Jul-05 Mon
| 1.74
| 1.74
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2004-Jul-02 Fri
| 1.79
| 1.79
| 1.73
| 1.74
|
|
| 7.0
| 7.0
| 0.1 |
2004-Jul-01 Thu
| 1.77
| 1.81
| 1.72
| 1.81
|
|
| ###
| ###
| ### |
2004-Jun-30 Wed
| 1.77
| 1.78
| 1.75
| 1.76
| 322,455
| ###
| ###
| ###
| 0.1 |
2004-Jun-29 Tue
| 1.8
| 1.8
| 1.75
| 1.77
|
|
| ###
| ###
| ### |
2004-Jun-28 Mon
| 1.78
| 1.82
| 1.77
| 1.8
| 972,558
| 1,745,741
| ###
| ###
| 0.1 |
2004-Jun-25 Fri
| 1.72
| 1.78
| 1.72
| 1.78
|
|
| ###
| ###
| 0.1 |
2004-Jun-24 Thu
| 1.72
| 1.74
| 1.7
| 1.71
| 759,286
| 1,305,971
| 29.3
| 29.3
| 0.1 |
2004-Jun-23 Wed
| 1.72
| 1.73
| 1.71
| 1.72
|
|
| 71.5
| 71.5
| 0.1 |
2004-Jun-22 Tue
| 1.71
| 1.72
| 1.7
| 1.72
| 1,213,043
| ###
| ###
| ###
| 0.1 |
2004-Jun-21 Mon
| ###
| 1.71
| ###
| 1.7
| 1,636,253
| ###
| 76.0
| 76.0
| ### |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
| 2,059,352
| 0
| 25.9
| 25.9
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 2,022,920
| 0
| 86.1
| 86.1
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 894,059
| 0
| ###
| ###
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
| 1,881,378
| 0
| 77.5
| 77.5
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 410,974
| 0
| 79.5
| 79.5
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2004-Jun-03 Thu
| 1.7
| 1.71
| ###
| 1.7
|
|
| 74.2
| 74.2
| ### |
2004-Jun-02 Wed
| ###
| 1.7
| ###
| ###
| 1,323,188
| ###
| 69.5
| 69.5
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2004-May-31 Mon
| ###
| 1.7
| ###
| ###
| 1,293,687
| ###
| ###
| ###
| 0.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
| 371,728
| 0
| 20.6
| 20.6
| 0.0 |
2004-May-27 Thu
| 1.7
| 1.7
| ###
| ###
| 417,352
| 354,749
| ###
| ###
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-May-17 Mon
| 1.73
| 1.74
| 1.71
| 1.71
|
|
| 26.8
| 26.8
| 0.1 |
2004-May-14 Fri
| ###
| 1.75
| ###
| 1.74
|
|
| 93.1
| 93.1
| 0.1 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
| 855,381
| 0
| ###
| ###
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
| 2,376,155
| 0
| ###
| ###
| 0.0 |
2004-May-07 Fri
| 1.58
| ###
| 1.55
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2004-May-06 Thu
| 1.55
| 1.58
| 1.55
| 1.58
|
|
| 87.5
| 87.5
| 0.1 |
2004-May-05 Wed
| 1.53
| 1.56
| 1.52
| 1.56
|
|
| 82.9
| 82.9
| ### |
2004-May-04 Tue
| 1.51
| 1.53
| 1.5
| 1.52
| 2,143,752
| 3,247,784
| 79.5
| 79.5
| 0.1 |
2004-May-03 Mon
| 1.53
| 1.53
| 1.5
| 1.51
| 2,581,482
| 3,910,945
| 28.4
| 28.4
| 0.1 |
2004-Apr-30 Fri
| 1.5
| 1.53
| 1.5
| 1.53
|
|
| ###
| ###
| ### |
2004-Apr-29 Thu
| 1.51
| 1.52
| 1.49
| 1.52
|
|
| ###
| ###
| 0.1 |
2004-Apr-28 Wed
| 1.52
| 1.54
| 1.51
| 1.53
| 690,529
| 1,053,056
| ###
| ###
| ### |
2004-Apr-27 Tue
| 1.5
| 1.52
| 1.49
| 1.51
| 2,823,982
| ###
| ###
| ###
| 0.1 |
2004-Apr-26 Mon
| 1.51
| 1.51
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Apr-23 Fri
| 1.5
| 1.51
| 1.5
| 1.5
|
|
| 67.6
| 67.6
| 0.1 |
2004-Apr-22 Thu
| 1.5
| 1.51
| 1.5
| 1.51
|
|
| ###
| ###
| 0.1 |
2004-Apr-21 Wed
| 1.51
| 1.52
| 1.49
| 1.51
|
|
| ###
| ###
| 0.1 |
2004-Apr-20 Tue
| 1.47
| 1.51
| 1.47
| 1.51
|
|
| 89.7
| 89.7
| 0.1 |
2004-Apr-19 Mon
| 1.46
| 1.48
| 1.46
| 1.48
|
|
| 84.7
| 84.7
| 0.1 |
2004-Apr-16 Fri
| 1.47
| 1.47
| 1.45
| 1.45
|
|
| 21.1
| 21.1
| ### |
2004-Apr-15 Thu
| 1.48
| 1.48
| 1.45
| 1.48
| 791,849
| 1,160,058
| ###
| ###
| 0.1 |
2004-Apr-14 Wed
| 1.51
| 1.51
| 1.47
| 1.48
|
|
| 18.3
| 18.3
| 0.1 |
2004-Apr-13 Tue
| 1.52
| 1.53
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Apr-08 Thu
| 1.5
| 1.51
| 1.49
| 1.51
| 1,640,476
| ###
| ###
| ###
| 0.1 |
2004-Apr-07 Wed
| 1.52
| 1.53
| 1.51
| 1.51
| 336,647
| ###
| ###
| ###
| 0.1 |
2004-Apr-06 Tue
| 1.52
| 1.55
| 1.52
| 1.53
|
|
| 80.7
| 80.7
| ### |
2004-Apr-05 Mon
| 1.5
| 1.52
| 1.49
| 1.52
|
|
| ###
| ###
| 0.1 |
2004-Apr-02 Fri
| 1.52
| 1.52
| 1.48
| 1.49
| 946,747
| 1,420,120
| ###
| ###
| ### |
2004-Apr-01 Thu
| 1.47
| 1.52
| 1.46
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Mar-31 Wed
| 1.54
| 1.55
| 1.51
| 1.53
|
|
| ###
| ###
| ### |
2004-Mar-30 Tue
| 1.56
| 1.58
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2004-Mar-29 Mon
| 1.55
| 1.57
| 1.54
| 1.55
| 775,240
| ###
| 74.4
| 74.4
| ### |
2004-Mar-26 Fri
| 1.56
| 1.56
| 1.53
| 1.54
|
|
| 21.2
| 21.2
| ### |
2004-Mar-25 Thu
| 1.55
| 1.56
| 1.52
| 1.56
| 1,521,550
| 2,343,187
| 77.3
| 77.3
| ### |
2004-Mar-24 Wed
| 1.49
| 1.56
| 1.49
| 1.55
|
|
| 94.3
| 94.3
| ### |
2004-Mar-23 Tue
| 1.48
| 1.49
| 1.47
| 1.48
| 788,987
| ###
| 71.7
| 71.7
| 0.1 |
2004-Mar-22 Mon
| 1.51
| 1.51
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2004-Mar-19 Fri
| 1.52
| 1.52
| 1.5
| 1.51
|
|
| 27.1
| 27.1
| 0.1 |
2004-Mar-18 Thu
| 1.5
| 1.52
| 1.49
| 1.51
| 3,292,773
| 4,955,623
| 78.5
| 78.5
| 0.1 |
2004-Mar-17 Wed
| 1.48
| 1.49
| 1.46
| 1.47
| 1,540,474
| ###
| 25.3
| 25.3
| ### |
|