End of day Prices (full format), 600 Days for (PMN) PROMINA GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Jul-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-28 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-27 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-26 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-25 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-20 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-19 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-18 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-15 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-31 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-23 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-22 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-30 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-27 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-26 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-24 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-18 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-11 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-10 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-09 Fri
| ###
| 7.5
| 7.23
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
| 12,709,250
| 0
| 91.1
| 91.1
| 0.0 |
2007-Mar-07 Wed
| ###
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
| 20,059,559
| 0
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
| 11,444,582
| 0
| 33.4
| 33.4
| 0.0 |
2007-Mar-02 Fri
| ###
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| 7.22
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| 7.27
| 11,858,472
| 0
| ###
| ###
| ### |
2007-Feb-27 Tue
| 7.58
| ###
| 7.44
| 7.45
|
|
| 24.5
| 24.5
| 0.5 |
2007-Feb-26 Mon
| 7.72
| 7.73
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| ###
| 7.8
| ###
| 7.74
|
|
| 74.8
| 74.8
| 0.6 |
2007-Feb-22 Thu
| 7.57
| 7.7
| 7.54
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Feb-21 Wed
| 7.57
| ###
| 7.53
| 7.53
| 4,434,059
| ###
| ###
| ###
| 0.5 |
2007-Feb-20 Tue
| 7.56
| ###
| 7.56
| ###
| 13,886,184
| 52,489,775
| 77.8
| 77.8
| 0.0 |
2007-Feb-19 Mon
| 7.5
| 7.58
| 7.48
| 7.5
|
|
| 66.6
| 66.6
| 0.5 |
2007-Feb-16 Fri
| 7.52
| 7.56
| 7.46
| 7.48
| 5,266,288
| 39,549,822
| 34.3
| 34.3
| 0.5 |
2007-Feb-15 Thu
| 7.4
| 7.59
| 7.4
| 7.52
|
|
| 81.0
| 81.0
| 0.5 |
2007-Feb-14 Wed
| ###
| 7.4
| ###
| ###
| 4,281,447
| 15,841,353
| 68.8
| 68.8
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
| 2,084,948
| 0
| 35.5
| 35.5
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| 7.29
| ###
| 1,558,258
| 5,679,850
| 64.0
| 64.0
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2007-Feb-06 Tue
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| 7.28
| ###
| 7.26
| ###
| 6,772,653
| ###
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2007-Feb-01 Thu
| 7.28
| ###
| 7.26
| ###
| 9,144,142
| ###
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| 7.25
| 7.25
|
|
| 26.3
| 26.3
| 0.5 |
2007-Jan-30 Tue
| ###
| 7.4
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2007-Jan-29 Mon
| ###
| 7.43
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2007-Jan-25 Thu
| 7.25
| ###
| 7.25
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2007-Jan-24 Wed
| 7.27
| 7.29
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
2007-Jan-23 Tue
| 7.23
| ###
| 7.23
| 7.27
| 5,434,354
| 19,645,189
| ###
| ###
| ### |
2007-Jan-22 Mon
| 7.25
| ###
| 7.25
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2007-Jan-19 Fri
| 7.21
| 7.29
| ###
| 7.27
|
|
| ###
| ###
| ### |
2007-Jan-18 Thu
| 7.2
| ###
| ###
| 7.25
|
|
| 74.9
| 74.9
| 0.5 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
| 10,239,982
| 0
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| 7.2
| ###
| ###
| 16,343,046
| ###
| 77.6
| 77.6
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 3,694,572
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
| 7,787,876
| 0
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| 6.85
| ###
| 6.85
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| 6.84
| 6.85
| 6,508,586
| ###
| ###
| ###
| ### |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
| 4,850,226
| 0
| 66.8
| 66.8
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| 6.87
| 6.87
| 5,246,183
| ###
| ###
| ###
| ### |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
| 14,930,828
| 0
| 80.8
| 80.8
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 8,095,224
| 0
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
| 4,696,727
| 0
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
| 6,660,224
| 0
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| 7
| 7
| ###
| ###
| 7,266,649
| 25,433,271
| 24.3
| 24.3
| 0.0 |
2006-Dec-27 Wed
| ###
| 7
| ###
| 7
| 3,718,781
| ###
| ###
| ###
| 0.5 |
2006-Dec-22 Fri
| 6.84
| ###
| 6.84
| ###
| 22,072,452
| 75,487,785
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| 6.86
| ###
| 6.83
| 6.87
|
|
| 73.6
| 73.6
| ### |
2006-Dec-20 Wed
| 6.76
| ###
| 6.75
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2006-Dec-19 Tue
| 6.73
| 6.76
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2006-Dec-18 Mon
| 6.79
| 6.79
| 6.72
| 6.74
|
|
| ###
| ###
| ### |
2006-Dec-15 Fri
| 6.77
| 6.81
| 6.77
| 6.8
| 4,332,173
| 29,415,454
| ###
| ###
| 0.5 |
2006-Dec-14 Thu
| 6.75
| 6.78
| 6.73
| 6.76
|
|
| 61.5
| 61.5
| 0.5 |
2006-Dec-13 Wed
| 6.72
| 6.74
| 6.7
| 6.73
| 9,122,648
| ###
| ###
| ###
| ### |
2006-Dec-12 Tue
| 6.71
| 6.77
| 6.7
| 6.73
|
|
| ###
| ###
| ### |
2006-Dec-11 Mon
| ###
| 6.77
| ###
| 6.72
| 4,972,176
| ###
| ###
| ###
| 0.5 |
2006-Dec-08 Fri
| 6.8
| 6.81
| 6.71
| 6.71
|
|
| ###
| ###
| ### |
2006-Dec-07 Thu
| 6.83
| 6.87
| 6.76
| 6.82
| 19,099,686
| ###
| 36.4
| 36.4
| 0.5 |
2006-Dec-06 Wed
| 6.47
| 6.82
| 6.45
| 6.78
| 8,970,824
| ###
| ###
| ###
| 0.5 |
2006-Dec-05 Tue
| 6.45
| 6.51
| 6.42
| 6.42
| 14,465,322
| ###
| ###
| ###
| 0.5 |
2006-Dec-04 Mon
| 6.44
| 6.49
| 6.43
| 6.45
| 10,190,278
| ###
| 69.2
| 69.2
| ### |
2006-Dec-01 Fri
| 6.55
| 6.59
| 6.47
| 6.5
| 4,511,174
| ###
| ###
| ###
| 0.5 |
2006-Nov-30 Thu
| 6.53
| 6.59
| 6.45
| 6.55
|
|
| ###
| ###
| 0.5 |
2006-Nov-29 Wed
| 6.49
| 6.59
| 6.48
| 6.51
|
|
| ###
| ###
| ### |
2006-Nov-28 Tue
| 6.49
| 6.54
| 6.45
| 6.5
| 6,421,887
| 41,710,156
| ###
| ###
| 0.5 |
2006-Nov-27 Mon
| ###
| ###
| 6.56
| 6.57
|
|
| 23.7
| 23.7
| ### |
2006-Nov-24 Fri
| ###
| 6.72
| ###
| ###
| 5,672,378
| ###
| 33.5
| 33.5
| 0.0 |
2006-Nov-23 Thu
| 6.73
| 6.74
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2006-Nov-22 Wed
| 6.7
| 6.78
| ###
| 6.74
|
|
| ###
| ###
| ### |
2006-Nov-21 Tue
| ###
| 6.71
| ###
| ###
| 4,038,655
| 13,549,687
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| ###
| 6.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| 6.71
| 6.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-16 Thu
| ###
| 6.73
| ###
| 6.71
|
|
| 79.6
| 79.6
| ### |
2006-Nov-15 Wed
| 6.72
| 6.73
| ###
| ###
| 7,393,077
| ###
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| ###
| 6.72
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2006-Nov-13 Mon
| ###
| 6.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| 6.57
| ###
| 6.57
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2006-Nov-09 Thu
| 6.71
| 6.78
| 6.57
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2006-Nov-08 Wed
| 6.71
| 6.76
| ###
| 6.73
| 14,645,821
| 49,502,874
| 72.4
| 72.4
| ### |
2006-Nov-07 Tue
| 6.7
| 6.78
| 6.7
| 6.76
|
|
| 77.8
| 77.8
| 0.5 |
2006-Nov-06 Mon
| 6.73
| 6.76
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2006-Nov-03 Fri
| 6.71
| 6.76
| ###
| 6.73
| 9,036,749
| ###
| ###
| ###
| ### |
2006-Nov-02 Thu
| 6.77
| 6.77
| 6.7
| 6.74
| 9,810,483
| ###
| 31.4
| 31.4
| ### |
2006-Nov-01 Wed
| 6.8
| 6.8
| 6.75
| 6.78
| 4,041,425
| 27,380,654
| 30.9
| 30.9
| 0.5 |
2006-Oct-31 Tue
| 6.75
| 6.83
| 6.75
| 6.8
| 6,042,578
| ###
| ###
| ###
| 0.5 |
2006-Oct-30 Mon
| 6.58
| 6.84
| 6.56
| 6.77
| 9,582,781
| ###
| ###
| ###
| ### |
2006-Oct-27 Fri
| ###
| 6.7
| ###
| ###
| 11,287,556
| ###
| 35.1
| 35.1
| 0.0 |
2006-Oct-26 Thu
| 6.7
| 6.7
| 6.59
| ###
| 21,785,946
| ###
| 20.8
| 20.8
| 0.0 |
2006-Oct-25 Wed
| ###
| 6.78
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2006-Oct-24 Tue
| 6.83
| 6.83
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2006-Oct-23 Mon
| 6.89
| 7
| 6.86
| ###
| 22,394,856
| 155,196,352
| 71.0
| 71.0
| 0.0 |
2006-Oct-20 Fri
| 6.85
| 6.85
| 6.77
| 6.79
| 13,837,080
| ###
| 22.8
| 22.8
| 0.5 |
2006-Oct-19 Thu
| 6.8
| 6.88
| 6.73
| 6.78
| 12,961,977
| 88,206,253
| 35.2
| 35.2
| 0.5 |
2006-Oct-18 Wed
| ###
| 7
| 6.77
| 6.84
| 14,612,484
| 100,606,952
| 16.8
| 16.8
| 0.5 |
2006-Oct-17 Tue
| ###
| ###
| 6.87
| ###
| 17,394,722
| 59,750,870
| 30.5
| 30.5
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2006-Oct-13 Fri
| 7.2
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| 7.7
| ###
| ###
|
|
| 3.8
| 3.8
| 0.0 |
2006-Oct-11 Wed
| ###
| 6.82
| ###
| 6.48
|
|
| 94.9
| 94.9
| 0.5 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
| 3,386,186
| 0
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
| 5,404,285
| 0
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
| 3,629,175
| 0
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 5.76
| ###
| 5.75
| ###
| 4,388,153
| ###
| 86.5
| 86.5
| 0.0 |
2006-Sep-28 Thu
| ###
| 5.73
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2006-Sep-27 Wed
| 5.76
| 5.8
| 5.71
| 5.72
|
|
| 18.3
| 18.3
| 0.4 |
2006-Sep-26 Tue
| 5.75
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| 5.7
| 5.74
| ###
| ###
| 2,912,553
| 8,359,027
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| 5.55
| 5.73
| 5.55
| 5.7
| 4,798,676
| ###
| 89.6
| 89.6
| 0.4 |
2006-Sep-21 Thu
| ###
| 5.7
| 5.55
| 5.57
|
|
| ###
| ###
| 0.4 |
2006-Sep-20 Wed
| ###
| 5.71
| ###
| ###
| 3,682,887
| 10,514,642
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 5.77
| 5.78
| ###
| 5.71
|
|
| 25.5
| 25.5
| 0.4 |
2006-Sep-18 Mon
| ###
| 5.79
| ###
| 5.77
| 1,897,772
| 5,494,049
| 82.4
| 82.4
| 0.4 |
2006-Sep-15 Fri
| ###
| 5.74
| ###
| ###
| 2,033,457
| 5,836,021
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| ###
| 5.7
| 5.58
| ###
| 2,747,679
| ###
| 79.2
| 79.2
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| 5.41
| 5.56
|
|
| ###
| ###
| 0.4 |
2006-Sep-12 Tue
| ###
| ###
| 5.51
| 5.59
| 1,727,944
| 4,760,485
| ###
| ###
| ### |
2006-Sep-11 Mon
| 5.72
| 5.73
| 5.57
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2006-Sep-08 Fri
| ###
| 5.76
| ###
| 5.74
| 1,194,127
| 3,439,085
| 82.6
| 82.6
| 0.4 |
2006-Sep-07 Thu
| 5.76
| 5.76
| ###
| 5.72
| 1,740,856
| ###
| 23.8
| 23.8
| 0.4 |
2006-Sep-06 Wed
| 5.76
| 5.81
| 5.72
| 5.74
| 6,646,279
| ###
| ###
| ###
| 0.4 |
2006-Sep-05 Tue
| ###
| ###
| 5.86
| 5.88
|
|
| ###
| ###
| 0.4 |
2006-Sep-04 Mon
| ###
| ###
| 5.87
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2006-Sep-01 Fri
| 5.88
| 5.88
| 5.78
| 5.84
|
|
| 29.6
| 29.6
| 0.4 |
2006-Aug-31 Thu
| 5.79
| 5.88
| 5.75
| 5.88
| 6,103,226
| 35,490,259
| 77.0
| 77.0
| 0.4 |
2006-Aug-30 Wed
| ###
| 5.8
| ###
| 5.77
| 16,151,424
| 46,839,129
| ###
| ###
| 0.4 |
2006-Aug-29 Tue
| ###
| ###
| 5.56
| ###
| 10,731,582
| ###
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| 5.75
| ###
| ###
| 3,383,344
| ###
| 73.1
| 73.1
| 0.0 |
2006-Aug-25 Fri
| 5.5
| ###
| 5.48
| ###
| 2,634,755
| 7,219,228
| 85.9
| 85.9
| 0.0 |
2006-Aug-24 Thu
| 5.75
| 5.79
| 5.55
| 5.57
|
|
| ###
| ###
| 0.4 |
2006-Aug-23 Wed
| ###
| 5.85
| ###
| 5.79
| 3,193,743
| ###
| ###
| ###
| ### |
2006-Aug-22 Tue
| ###
| 5.73
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| 5.57
| ###
| 2,624,741
| ###
| 71.8
| 71.8
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| 5.57
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| 5.56
| ###
| 4,456,558
| ###
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 5.7
| 5.7
| 5.57
| 5.58
|
|
| ###
| ###
| 0.4 |
2006-Aug-15 Tue
| 5.56
| 5.59
| 5.48
| 5.54
| 1,688,722
| 9,347,076
| ###
| ###
| 0.4 |
2006-Aug-14 Mon
| 5.57
| ###
| 5.52
| 5.57
| 1,316,225
| 3,632,780
| 68.2
| 68.2
| 0.4 |
2006-Aug-11 Fri
| 5.5
| 5.59
| 5.5
| 5.57
|
|
| ###
| ###
| 0.4 |
2006-Aug-10 Thu
| 5.4
| 5.52
| 5.4
| 5.49
|
|
| 83.6
| 83.6
| 0.4 |
2006-Aug-09 Wed
| 5.49
| 5.49
| ###
| 5.43
| 1,988,689
| 5,458,951
| ###
| ###
| 0.4 |
2006-Aug-08 Tue
| ###
| 5.49
| ###
| 5.49
|
|
| 86.2
| 86.2
| 0.4 |
2006-Aug-07 Mon
| 5.4
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 5.41
| 5.44
| 5.4
| 5.41
| 4,379,349
| 23,736,071
| 73.9
| 73.9
| ### |
2006-Aug-03 Thu
| 5.45
| 5.45
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2006-Aug-02 Wed
| 5.44
| 5.44
| 5.4
| 5.4
| 2,410,526
| 13,065,050
| ###
| ###
| 0.4 |
2006-Aug-01 Tue
| 5.43
| 5.52
| 5.43
| 5.46
|
|
| ###
| ###
| ### |
2006-Jul-31 Mon
| 5.49
| 5.5
| 5.43
| 5.49
| 2,442,753
| 13,349,645
| ###
| ###
| 0.4 |
2006-Jul-28 Fri
| 5.49
| 5.5
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2006-Jul-27 Thu
| 5.42
| 5.52
| 5.42
| 5.51
|
|
| ###
| ###
| ### |
2006-Jul-26 Wed
| 5.56
| 5.56
| 5.41
| 5.49
| 1,165,043
| ###
| ###
| ###
| 0.4 |
2006-Jul-25 Tue
| 5.54
| 5.57
| 5.5
| 5.52
| 2,340,658
| 12,955,542
| ###
| ###
| 0.4 |
2006-Jul-24 Mon
| 5.44
| 5.5
| 5.4
| 5.49
| 1,280,527
| 6,978,872
| ###
| ###
| 0.4 |
2006-Jul-21 Fri
| 5.48
| 5.48
| 5.41
| 5.44
|
|
| 30.2
| 30.2
| 0.4 |
2006-Jul-20 Thu
| 5.46
| 5.49
| 5.42
| 5.46
| 4,273,650
| ###
| 70.5
| 70.5
| ### |
2006-Jul-19 Wed
| 5.45
| 5.46
| 5.4
| 5.43
|
|
| ###
| ###
| 0.4 |
2006-Jul-18 Tue
| 5.4
| 5.44
| ###
| 5.4
|
|
| 73.2
| 73.2
| 0.4 |
2006-Jul-17 Mon
| ###
| 5.4
| 5.29
| ###
| 1,734,625
| 9,271,570
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| ###
| 5.4
| ###
| ###
| 3,542,088
| ###
| 40.6
| 40.6
| 0.0 |
2006-Jul-13 Thu
| ###
| 5.51
| ###
| 5.41
| 2,351,680
| 6,478,878
| 76.0
| 76.0
| ### |
2006-Jul-12 Wed
| 5.55
| 5.55
| 5.48
| 5.48
| 3,654,274
| 20,153,321
| 22.9
| 22.9
| ### |
2006-Jul-11 Tue
| 5.51
| 5.54
| 5.47
| 5.5
| 3,308,071
| ###
| ###
| ###
| 0.4 |
2006-Jul-10 Mon
| 5.44
| 5.49
| 5.43
| 5.46
| 2,571,445
| 14,040,089
| ###
| ###
| ### |
2006-Jul-07 Fri
| 5.47
| 5.5
| 5.41
| 5.42
| 3,494,142
| 19,060,544
| ###
| ###
| 0.4 |
2006-Jul-06 Thu
| ###
| 5.41
| 5.27
| 5.41
| 9,837,679
| ###
| ###
| ###
| ### |
2006-Jul-05 Wed
| 5.56
| 5.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| 5.56
| 5.56
| 3,091,355
| ###
| 20.8
| 20.8
| 0.4 |
2006-Jul-03 Mon
| ###
| ###
| 5.54
| 5.54
| 4,157,674
| 11,516,756
| 16.4
| 16.4
| 0.4 |
2006-Jun-30 Fri
| ###
| ###
| 5.53
| ###
| 8,987,029
| ###
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| 5.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| 5.7
| ###
| 5.7
| 2,096,570
| 5,975,224
| ###
| ###
| 0.4 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
| 1,635,486
| 0
| 72.7
| 72.7
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
| 3,274,159
| 0
| 29.8
| 29.8
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
| 2,290,084
| 0
| 33.0
| 33.0
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| 5.58
| ###
| 3,928,884
| 10,961,586
| 19.7
| 19.7
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| ###
| 5.7
| 5.56
| ###
| 4,594,424
| ###
| 67.9
| 67.9
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
| 2,901,625
| 0
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| 5.55
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| 5.57
| 5.58
|
|
| ###
| ###
| 0.4 |
2006-Jun-07 Wed
| ###
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| 5.73
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2006-Jun-05 Mon
| 5.77
| 5.77
| 5.72
| 5.73
| 2,153,876
| ###
| ###
| ###
| ### |
2006-Jun-02 Fri
| 5.86
| 5.86
| 5.74
| 5.77
|
|
| 23.0
| 23.0
| 0.4 |
2006-Jun-01 Thu
| 5.76
| 5.8
| 5.73
| 5.78
| 2,962,751
| 17,080,259
| ###
| ###
| 0.4 |
2006-May-31 Wed
| 5.73
| 5.74
| ###
| ###
| 4,402,746
| 12,635,881
| ###
| ###
| 0.0 |
2006-May-30 Tue
| ###
| 5.79
| ###
| 5.79
|
|
| ###
| ###
| ### |
2006-May-29 Mon
| ###
| ###
| ###
| ###
| 2,824,226
| 0
| ###
| ###
| 0.0 |
2006-May-26 Fri
| ###
| 5.75
| ###
| ###
| 4,702,652
| 13,520,124
| 25.5
| 25.5
| 0.0 |
2006-May-25 Thu
| 5.75
| 5.79
| 5.73
| 5.75
|
|
| 75.3
| 75.3
| ### |
2006-May-24 Wed
| 5.71
| 5.74
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2006-May-23 Tue
| 5.77
| 5.8
| 5.71
| 5.71
| 4,817,388
| ###
| ###
| ###
| 0.4 |
2006-May-22 Mon
| 5.83
| 5.88
| 5.77
| 5.77
| 3,452,776
| 20,112,420
| ###
| ###
| 0.4 |
2006-May-19 Fri
| 5.79
| 5.85
| 5.78
| 5.83
| 3,621,477
| 21,058,888
| ###
| ###
| ### |
2006-May-18 Thu
| 5.71
| 5.8
| ###
| 5.75
| 2,508,746
| ###
| ###
| ###
| ### |
2006-May-17 Wed
| ###
| ###
| 5.8
| 5.82
| 5,347,143
| ###
| ###
| ###
| 0.4 |
2006-May-16 Tue
| 5.78
| ###
| 5.78
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 5.78
| 5.8
| 5.75
| 5.78
|
|
| ###
| ###
| 0.4 |
2006-May-12 Fri
| 5.81
| ###
| 5.81
| 5.82
|
|
| ###
| ###
| 0.4 |
2006-May-11 Thu
| 5.8
| ###
| 5.78
| 5.86
| 5,473,052
| 15,817,120
| ###
| ###
| 0.4 |
2006-May-10 Wed
| 5.79
| 5.79
| 5.74
| 5.76
| 2,475,629
| ###
| ###
| ###
| ### |
2006-May-09 Tue
| ###
| 5.72
| ###
| 5.72
| 4,720,255
| 13,499,929
| 77.0
| 77.0
| 0.4 |
2006-May-08 Mon
| ###
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
| 2,030,327
| 0
| 40.9
| 40.9
| 0.0 |
2006-May-03 Wed
| ###
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| ###
| 5.74
| ###
| ###
| 5,220,571
| ###
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| ###
| 5.59
| ###
| 2,625,878
| 7,339,329
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| 5.7
| ###
| ###
| 3,203,573
| 9,130,183
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| ###
| 5.75
| ###
| 5.7
|
|
| 74.2
| 74.2
| 0.4 |
2006-Apr-26 Wed
| ###
| ###
| 5.59
| ###
| 3,167,786
| ###
| 73.1
| 73.1
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| 5.48
| 5.58
|
|
| 33.7
| 33.7
| 0.4 |
2006-Apr-21 Fri
| 5.52
| ###
| 5.5
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2006-Apr-20 Thu
| 5.47
| ###
| 5.47
| 5.57
|
|
| 82.3
| 82.3
| 0.4 |
2006-Apr-19 Wed
| 5.52
| 5.59
| 5.49
| 5.58
| 4,183,975
| 23,179,221
| ###
| ###
| 0.4 |
2006-Apr-18 Tue
| 5.4
| 5.5
| 5.4
| 5.5
| 3,287,328
| ###
| 80.2
| 80.2
| 0.4 |
2006-Apr-13 Thu
| 5.45
| 5.45
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2006-Apr-11 Tue
| 5.45
| 5.45
| 5.41
| 5.43
| 4,034,385
| ###
| ###
| ###
| 0.4 |
2006-Apr-10 Mon
| 5.44
| 5.48
| 5.43
| 5.43
| 1,638,955
| ###
| 39.7
| 39.7
| 0.4 |
2006-Apr-07 Fri
| 5.47
| 5.5
| 5.41
| 5.48
|
|
| 68.0
| 68.0
| ### |
2006-Apr-06 Thu
| 5.54
| 5.58
| 5.47
| 5.49
|
|
| 25.7
| 25.7
| 0.4 |
2006-Apr-05 Wed
| 5.48
| ###
| 5.48
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 5.47
| 5.48
| 5.43
| 5.46
|
|
| ###
| ###
| ### |
2006-Apr-03 Mon
| 5.47
| 5.47
| ###
| 5.44
| 2,203,341
| ###
| 30.6
| 30.6
| 0.4 |
2006-Mar-31 Fri
| 5.43
| 5.48
| 5.41
| 5.47
| 8,496,259
| ###
| ###
| ###
| ### |
2006-Mar-30 Thu
| 5.47
| 5.5
| ###
| 5.45
|
|
| 33.6
| 33.6
| ### |
2006-Mar-29 Wed
| 5.46
| 5.5
| 5.46
| 5.48
|
|
| 64.5
| 64.5
| ### |
2006-Mar-28 Tue
| 5.55
| 5.56
| 5.43
| 5.45
| 10,070,072
| 55,335,045
| 18.0
| 18.0
| ### |
2006-Mar-27 Mon
| ###
| ###
| 5.56
| 5.58
|
|
| 24.9
| 24.9
| 0.4 |
2006-Mar-24 Fri
| ###
| 5.72
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
| 3,985,981
| 0
| 65.8
| 65.8
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| 5.57
| ###
| 5.54
| 5.59
|
|
| ###
| ###
| ### |
2006-Mar-17 Fri
| ###
| 5.7
| 5.56
| 5.57
|
|
| ###
| ###
| 0.4 |
2006-Mar-16 Thu
| 5.74
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| 5.7
| 5.72
| ###
| 5.7
| 6,153,885
| ###
| 69.0
| 69.0
| 0.4 |
2006-Mar-14 Tue
| ###
| 5.8
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
| 5,971,875
| 0
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 5.42
| ###
| 5.4
| ###
| 13,255,623
| 35,790,182
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| 5.45
| ###
| 5.43
|
|
| 78.2
| 78.2
| 0.4 |
2006-Mar-08 Wed
| ###
| 5.41
| 5.28
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2006-Mar-07 Tue
| 5.41
| 5.41
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2006-Mar-06 Mon
| 5.4
| 5.42
| ###
| 5.42
| 8,871,547
| ###
| 69.0
| 69.0
| 0.4 |
2006-Mar-03 Fri
| 5.56
| 5.59
| 5.54
| 5.56
|
|
| 64.7
| 64.7
| 0.4 |
2006-Mar-02 Thu
| 5.49
| 5.57
| 5.46
| 5.55
| 11,813,283
| 65,150,255
| ###
| ###
| ### |
2006-Mar-01 Wed
| 5.42
| 5.55
| 5.4
| 5.45
| 11,805,375
| 64,634,428
| 78.2
| 78.2
| ### |
2006-Feb-28 Tue
| 5.27
| 5.47
| ###
| 5.45
| 14,484,077
| 39,613,950
| 88.7
| 88.7
| ### |
2006-Feb-27 Mon
| 5.27
| ###
| 5.21
| 5.27
| 3,386,450
| ###
| 65.1
| 65.1
| ### |
2006-Feb-24 Fri
| 5.29
| ###
| 5.27
| 5.28
| 3,502,584
| ###
| 32.3
| 32.3
| 0.4 |
2006-Feb-23 Thu
| ###
| ###
| 5.27
| ###
| 6,412,380
| 16,896,621
| 24.3
| 24.3
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| 5.25
| 5.29
| 1,324,571
| ###
| 24.6
| 24.6
| 0.4 |
2006-Feb-21 Tue
| 5.27
| ###
| 5.24
| ###
| 2,110,947
| 5,530,681
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| 5.27
| 5.29
| 5.23
| 5.27
|
|
| ###
| ###
| ### |
2006-Feb-17 Fri
| 5.27
| 5.28
| 5.21
| 5.23
|
|
| 28.6
| 28.6
| ### |
2006-Feb-16 Thu
| 5.22
| ###
| ###
| 5.27
| 1,856,176
| 0
| ###
| ###
| ### |
2006-Feb-15 Wed
| ###
| ###
| 5.21
| 5.22
|
|
| ###
| ###
| 0.4 |
2006-Feb-14 Tue
| 5.28
| ###
| 5.25
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2006-Feb-13 Mon
| 5.29
| ###
| 5.24
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| 5.25
| 3,885,750
| 0
| ###
| ###
| 0.4 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
| 6,387,483
| 0
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| 5.29
| ###
| 5.28
| ###
| 4,947,785
| 13,062,152
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 5.29
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 5.23
| ###
| 5.23
| 5.26
|
|
| 67.3
| 67.3
| 0.4 |
2006-Feb-03 Fri
| ###
| 5.25
| ###
| 5.23
| 4,294,655
| ###
| 79.8
| 79.8
| ### |
2006-Feb-02 Thu
| ###
| 5.2
| ###
| ###
| 2,694,573
| 7,005,889
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
| 3,085,154
| 0
| 70.2
| 70.2
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2006-Jan-30 Mon
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
| 1,829,525
| 0
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
| 2,009,751
| 0
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
| 1,852,858
| 0
| 25.4
| 25.4
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
| 4,395,358
| 0
| 80.7
| 80.7
| 0.0 |
2006-Jan-17 Tue
| ###
| 5.22
| ###
| ###
| 3,301,929
| ###
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
| 2,532,956
| 0
| 28.3
| 28.3
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| 5
| 6,872,023
| 0
| ###
| ###
| 0.4 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
| 6,714,786
| 0
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 4.88
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| 4.87
| ###
| 4.86
| 4.89
|
|
| ###
| ###
| ### |
2006-Jan-03 Tue
| 4.84
| 4.86
| 4.83
| 4.84
|
|
| 64.3
| 64.3
| 0.3 |
2005-Dec-30 Fri
| 4.86
| 4.86
| 4.84
| 4.84
|
|
| ###
| ###
| 0.3 |
2005-Dec-29 Thu
| 4.85
| 4.85
| 4.84
| 4.85
| 2,380,682
| ###
| ###
| ###
| ### |
2005-Dec-28 Wed
| 4.8
| 4.83
| 4.8
| 4.83
| 1,894,757
| 9,123,254
| ###
| ###
| 0.3 |
2005-Dec-27 Tue
| 4.88
| 4.88
| 4.8
| 4.83
| 3,076,443
| 14,889,984
| ###
| ###
| 0.3 |
2005-Dec-23 Fri
| 4.88
| 4.88
| 4.8
| 4.83
| 3,076,443
| 14,889,984
| ###
| ###
| 0.3 |
2005-Dec-22 Thu
| 4.78
| 4.86
| 4.77
| 4.85
|
|
| ###
| ###
| ### |
2005-Dec-21 Wed
| 4.78
| 4.8
| 4.77
| 4.79
|
|
| ###
| ###
| 0.3 |
2005-Dec-20 Tue
| 4.76
| 4.78
| 4.74
| 4.76
|
|
| ###
| ###
| ### |
2005-Dec-19 Mon
| 4.79
| 4.83
| 4.78
| 4.79
| 6,608,080
| 31,751,824
| ###
| ###
| 0.3 |
2005-Dec-16 Fri
| 4.77
| 4.81
| 4.74
| 4.8
| 4,356,579
| ###
| ###
| ###
| 0.3 |
2005-Dec-15 Thu
| 4.81
| 4.83
| 4.78
| 4.8
| 2,938,686
| 14,120,386
| ###
| ###
| 0.3 |
2005-Dec-14 Wed
| 4.79
| 4.83
| 4.78
| 4.81
| 3,699,348
| ###
| ###
| ###
| ### |
2005-Dec-13 Tue
| 4.84
| 4.84
| 4.77
| 4.79
| 2,713,771
| ###
| 30.2
| 30.2
| 0.3 |
2005-Dec-12 Mon
| 4.75
| 4.86
| 4.75
| 4.85
| 3,072,944
| ###
| 87.7
| 87.7
| ### |
2005-Dec-09 Fri
| ###
| 4.74
| ###
| 4.73
|
|
| 81.6
| 81.6
| 0.3 |
2005-Dec-08 Thu
| 4.71
| 4.75
| ###
| 4.71
|
|
| ###
| ###
| ### |
2005-Dec-07 Wed
| 4.8
| 4.83
| 4.73
| 4.75
| 1,929,383
| 9,222,450
| 21.7
| 21.7
| ### |
2005-Dec-06 Tue
| 4.82
| 4.84
| 4.81
| 4.81
|
|
| 35.3
| 35.3
| ### |
2005-Dec-05 Mon
| 4.88
| 4.89
| 4.82
| 4.83
| 2,763,858
| ###
| ###
| ###
| 0.3 |
2005-Dec-02 Fri
| 4.88
| ###
| 4.87
| ###
| 1,950,974
| 4,750,621
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| 4.8
| 4.86
| 4.8
| 4.83
| 1,917,254
| ###
| ###
| ###
| 0.3 |
2005-Nov-30 Wed
| ###
| ###
| 4.82
| 4.82
| 3,817,959
| 9,201,281
| 17.1
| 17.1
| 0.3 |
2005-Nov-29 Tue
| 4.89
| ###
| 4.87
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| 4.86
| 4.89
| 1,439,082
| ###
| ###
| ###
| ### |
2005-Nov-25 Fri
| 4.89
| ###
| 4.88
| 4.88
| 3,277,956
| ###
| ###
| ###
| 0.3 |
2005-Nov-24 Thu
| 4.86
| ###
| 4.84
| 4.87
|
|
| ###
| ###
| 0.3 |
2005-Nov-23 Wed
| ###
| ###
| 4.85
| 4.86
|
|
| 19.5
| 19.5
| 0.3 |
2005-Nov-22 Tue
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| 5
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| 5
| 2,516,882
| 0
| ###
| ###
| 0.4 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
| 1,976,574
| 0
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
| 1,607,340
| 0
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| 4.89
| ###
| 4.87
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2005-Nov-11 Fri
| 4.88
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 4.84
| ###
| 4.84
| 4.87
|
|
| 74.2
| 74.2
| 0.3 |
2005-Nov-09 Wed
| 4.88
| ###
| 4.84
| 4.84
|
|
| 28.3
| 28.3
| 0.3 |
2005-Nov-08 Tue
| 4.87
| 4.88
| 4.84
| 4.87
| 2,043,425
| 9,931,045
| 68.7
| 68.7
| 0.3 |
2005-Nov-07 Mon
| 4.81
| 4.87
| 4.79
| 4.87
| 1,874,351
| ###
| 82.8
| 82.8
| 0.3 |
2005-Nov-04 Fri
| 4.85
| 4.88
| 4.79
| 4.83
| 2,161,340
| 10,450,078
| ###
| ###
| 0.3 |
2005-Nov-03 Thu
| 4.83
| 4.88
| 4.81
| 4.85
|
|
| 68.1
| 68.1
| ### |
2005-Nov-02 Wed
| 4.87
| 4.89
| 4.81
| 4.81
| 5,257,645
| 25,499,578
| 24.1
| 24.1
| ### |
2005-Nov-01 Tue
| 4.84
| ###
| 4.84
| ###
| 3,055,170
| ###
| 82.8
| 82.8
| 0.0 |
2005-Oct-31 Mon
| 4.77
| 4.84
| 4.76
| 4.84
|
|
| ###
| ###
| 0.3 |
2005-Oct-28 Fri
| 4.82
| 4.84
| 4.73
| 4.75
| 6,906,858
| ###
| 20.9
| 20.9
| ### |
2005-Oct-27 Thu
| 4.8
| 4.87
| 4.79
| 4.85
|
|
| ###
| ###
| ### |
2005-Oct-26 Wed
| 4.73
| 4.8
| 4.71
| 4.8
|
|
| ###
| ###
| 0.3 |
2005-Oct-25 Tue
| 4.8
| 4.83
| ###
| 4.7
| 6,279,283
| ###
| ###
| ###
| 0.3 |
2005-Oct-24 Mon
| ###
| 4.76
| ###
| 4.76
|
|
| 89.3
| 89.3
| ### |
2005-Oct-21 Fri
| ###
| ###
| 4.55
| ###
| 3,420,920
| ###
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| ###
| 4.71
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2005-Oct-19 Wed
| 4.7
| 4.73
| ###
| ###
| 4,635,423
| 10,962,775
| 32.9
| 32.9
| 0.0 |
2005-Oct-18 Tue
| 4.74
| 4.75
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2005-Oct-17 Mon
| ###
| 4.74
| ###
| 4.72
|
|
| 81.2
| 81.2
| 0.3 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| ###
| 4.73
| ###
| ###
| 5,210,979
| ###
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| ###
| 4.72
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2005-Oct-11 Tue
| ###
| 4.7
| ###
| ###
| 7,685,228
| 18,060,285
| 24.0
| 24.0
| 0.0 |
2005-Oct-10 Mon
| 4.74
| 4.76
| ###
| 4.7
| 11,319,152
| 26,939,581
| ###
| ###
| 0.3 |
2005-Oct-07 Fri
| ###
| ###
| 4.85
| 4.85
| 4,649,471
| ###
| ###
| ###
| ### |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
| 5,096,124
| 0
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 2,866,280
| 0
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 1,891,672
| 0
| 79.5
| 79.5
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
| 2,598,427
| 0
| 65.2
| 65.2
| 0.0 |
2005-Sep-28 Wed
| 4.89
| ###
| 4.88
| ###
| 3,919,775
| 9,564,251
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
2005-Sep-26 Mon
| 4.87
| ###
| 4.87
| 4.89
|
|
| 68.9
| 68.9
| ### |
2005-Sep-23 Fri
| 4.82
| 4.85
| 4.81
| 4.85
| 8,567,850
| ###
| ###
| ###
| ### |
2005-Sep-22 Thu
| 4.82
| 4.85
| 4.81
| 4.83
|
|
| 65.6
| 65.6
| 0.3 |
2005-Sep-21 Wed
| 4.84
| 4.86
| 4.83
| 4.84
|
|
| ###
| ###
| 0.3 |
2005-Sep-20 Tue
| 4.85
| 4.87
| 4.84
| 4.86
| 6,445,324
| 31,292,048
| 66.6
| 66.6
| 0.3 |
2005-Sep-19 Mon
| 4.86
| 4.86
| 4.84
| 4.84
| 2,180,042
| ###
| ###
| ###
| 0.3 |
2005-Sep-16 Fri
| 4.83
| 4.86
| 4.82
| 4.85
|
|
| ###
| ###
| ### |
2005-Sep-15 Thu
| 4.84
| 4.89
| 4.82
| 4.82
| 11,917,849
| 57,861,156
| 25.8
| 25.8
| 0.3 |
2005-Sep-14 Wed
| ###
| ###
| 4.84
| 4.86
| 38,584,743
| 93,375,078
| ###
| ###
| 0.3 |
2005-Sep-13 Tue
| 4.89
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| 4.88
| ###
| 4.88
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Sep-09 Fri
| 4.84
| ###
| 4.81
| 4.88
| 3,274,387
| ###
| 77.9
| 77.9
| 0.3 |
2005-Sep-08 Thu
| 4.82
| 4.88
| 4.82
| 4.84
| 2,776,658
| ###
| ###
| ###
| 0.3 |
2005-Sep-07 Wed
| 4.85
| 4.86
| 4.8
| 4.81
| 7,840,421
| ###
| ###
| ###
| ### |
2005-Sep-06 Tue
| 4.8
| 4.86
| 4.8
| 4.84
| 5,671,958
| 27,395,557
| 79.7
| 79.7
| 0.3 |
2005-Sep-05 Mon
| 4.8
| 4.83
| 4.78
| 4.79
| 6,711,246
| ###
| ###
| ###
| 0.3 |
2005-Sep-02 Fri
| 4.86
| 4.86
| 4.76
| 4.8
| 5,997,051
| ###
| ###
| ###
| 0.3 |
2005-Sep-01 Thu
| 4.8
| ###
| 4.8
| 4.85
|
|
| 73.7
| 73.7
| ### |
2005-Aug-31 Wed
| ###
| 4.79
| ###
| 4.77
| 9,852,142
| 23,595,880
| 84.1
| 84.1
| ### |
2005-Aug-30 Tue
| 4.72
| 4.73
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2005-Aug-29 Mon
| 4.8
| 4.8
| 4.71
| 4.72
| 8,740,772
| 41,562,370
| 28.4
| 28.4
| 0.3 |
2005-Aug-26 Fri
| 4.84
| 4.85
| 4.81
| 4.83
| 11,420,476
| ###
| ###
| ###
| 0.3 |
2005-Aug-25 Thu
| 4.8
| 4.88
| 4.72
| 4.87
| 34,925,843
| 167,644,046
| ###
| ###
| 0.3 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| 5.22
| 5.25
| ###
| 5.2
| 2,972,541
| 7,802,920
| ###
| ###
| ### |
2005-Aug-17 Wed
| ###
| 5.29
| ###
| 5.22
|
|
| 81.4
| 81.4
| 0.4 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 5,048,388
| 0
| 70.3
| 70.3
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 3,317,871
| 0
| 80.4
| 80.4
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2005-Aug-03 Wed
| 5
| ###
| ###
| ###
| 4,814,840
| 0
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| 5
| 5,394,043
| 0
| ###
| ###
| 0.4 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| ###
| 5
| ###
| 5
|
|
| 68.7
| 68.7
| 0.4 |
2005-Jul-28 Thu
| 5
| 5
| ###
| ###
| 6,388,542
| 15,971,355
| 24.6
| 24.6
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
| 10,960,126
| 0
| 69.2
| 69.2
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
| 5,221,157
| 0
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| 4.89
| ###
| 4.89
| ###
| 8,209,783
| ###
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| 4.87
| ###
| 4.86
| 4.89
| 13,210,379
| 32,101,220
| ###
| ###
| ### |
2005-Jul-20 Wed
| 4.89
| ###
| 4.85
| 4.85
| 12,385,821
| ###
| 22.8
| 22.8
| ### |
2005-Jul-19 Tue
| ###
| ###
| 4.87
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2005-Jul-18 Mon
| 4.83
| ###
| 4.83
| ###
| 6,473,929
| ###
| 85.2
| 85.2
| 0.0 |
2005-Jul-15 Fri
| 4.79
| 4.85
| 4.78
| 4.83
| 4,399,342
| ###
| ###
| ###
| 0.3 |
2005-Jul-14 Thu
| 4.71
| 4.76
| 4.7
| 4.76
|
|
| ###
| ###
| ### |
2005-Jul-13 Wed
| 4.74
| 4.78
| 4.72
| 4.72
| 6,192,155
| ###
| ###
| ###
| 0.3 |
2005-Jul-12 Tue
| 4.76
| 4.77
| 4.74
| 4.76
|
|
| 71.8
| 71.8
| ### |
2005-Jul-11 Mon
| 4.76
| 4.77
| 4.72
| 4.75
| 2,790,546
| 13,241,140
| 30.9
| 30.9
| ### |
2005-Jul-08 Fri
| ###
| 4.73
| ###
| 4.72
| 2,382,776
| ###
| 76.3
| 76.3
| 0.3 |
2005-Jul-07 Thu
| 4.7
| 4.73
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2005-Jul-06 Wed
| 4.82
| 4.82
| 4.72
| 4.72
|
|
| ###
| ###
| 0.3 |
2005-Jul-05 Tue
| 4.86
| 4.86
| 4.78
| 4.82
| 8,684,143
| ###
| 24.1
| 24.1
| 0.3 |
2005-Jul-04 Mon
| 4.85
| 4.87
| 4.84
| 4.87
|
|
| ###
| ###
| 0.3 |
2005-Jul-01 Fri
| 4.72
| 4.82
| 4.71
| 4.82
| 6,901,025
| 32,883,384
| 78.4
| 78.4
| 0.3 |
2005-Jun-30 Thu
| 4.7
| 4.74
| ###
| 4.71
|
|
| 59.9
| 59.9
| ### |
2005-Jun-29 Wed
| 4.78
| 4.8
| ###
| 4.7
| 15,089,659
| 36,215,181
| 23.7
| 23.7
| 0.3 |
2005-Jun-28 Tue
| 4.7
| 4.77
| ###
| 4.75
| 43,739,757
| 104,319,320
| 74.0
| 74.0
| ### |
2005-Jun-27 Mon
| 4.75
| 4.75
| ###
| ###
| 10,741,485
| 25,511,026
| 27.6
| 27.6
| 0.0 |
2005-Jun-24 Fri
| 4.78
| 4.79
| ###
| 4.76
| 24,385,886
| ###
| ###
| ###
| ### |
2005-Jun-23 Thu
| ###
| ###
| 4.86
| 4.86
| 19,146,059
| 46,524,923
| 22.3
| 22.3
| 0.3 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
| 13,763,824
| 0
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 4,457,474
| 0
| 33.9
| 33.9
| 0.0 |
2005-Jun-20 Mon
| 5
| ###
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 15,974,586
| 0
| 75.7
| 75.7
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| 4.89
| 4.89
| 7,620,472
| 18,632,054
| ###
| ###
| ### |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
| 4,754,374
| 0
| 72.8
| 72.8
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| 4.86
| ###
| 8,894,922
| ###
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| 4.86
| 4.88
|
|
| ###
| ###
| 0.3 |
2005-Jun-09 Thu
| ###
| 5
| 4.87
| ###
| 7,548,377
| 37,251,240
| 23.9
| 23.9
| 0.0 |
2005-Jun-08 Wed
| 5
| ###
| ###
| ###
| 5,726,149
| 0
| 28.3
| 28.3
| 0.0 |
2005-Jun-07 Tue
| ###
| 5
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Jun-06 Mon
| ###
| 5
| ###
| ###
| 3,507,140
| 8,767,850
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
| 3,872,340
| 0
| 70.7
| 70.7
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 2,201,743
| 0
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
| 8,034,471
| 0
| 74.4
| 74.4
| 0.0 |
2005-May-26 Thu
| 5
| 5
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| 5
| 2,197,279
| 0
| ###
| ###
| 0.4 |
2005-May-24 Tue
| 5
| ###
| 5
| ###
| 6,157,079
| ###
| 69.0
| 69.0
| 0.0 |
2005-May-23 Mon
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| 5
| 5,511,352
| 0
| ###
| ###
| 0.4 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 6,752,078
| 0
| 38.1
| 38.1
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
| 4,644,424
| 0
| 31.1
| 31.1
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 3,426,375
| 0
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| 5.2
| ###
| 5.2
| 5,656,954
| 14,708,080
| ###
| ###
| ### |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 7,939,657
| 0
| 28.1
| 28.1
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| 5.2
| ###
| 5.2
|
|
| 84.9
| 84.9
| ### |
2005-Apr-29 Fri
| 4.87
| ###
| 4.86
| ###
| 6,104,326
| ###
| 92.9
| 92.9
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| 4.88
| ###
| 4,588,050
| 11,194,842
| 38.8
| 38.8
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
| 3,168,052
| 0
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
| 4,250,458
| 0
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
| 7,430,256
| 0
| 29.2
| 29.2
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| 5
| 8,975,858
| 0
| 31.2
| 31.2
| 0.4 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
| 3,268,356
| 0
| 75.1
| 75.1
| 0.0 |
2005-Apr-18 Mon
| 4.85
| 4.88
| 4.83
| 4.87
| 3,367,387
| ###
| ###
| ###
| 0.3 |
2005-Apr-15 Fri
| ###
| ###
| 4.87
| 4.87
|
|
| ###
| ###
| 0.3 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
| 2,644,359
| 0
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
| 3,263,275
| 0
| 74.2
| 74.2
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
| 3,273,289
| 0
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
| 5,134,684
| 0
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| 4.78
| 4.85
| 4.7
| 4.84
|
|
| 89.0
| 89.0
| 0.3 |
2005-Mar-29 Tue
| 4.84
| 4.85
| 4.71
| 4.75
|
|
| 31.2
| 31.2
| ### |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
| 7,034,550
| 0
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| 4.88
| ###
|
|
| 45.0
| 45.0
| 0.0 |
2005-Mar-22 Tue
| 5
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| 5
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 6,358,848
| 0
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| 5
| ###
| ###
| ###
| 6,320,887
| 0
| 71.5
| 71.5
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| 5
| ###
| 9,674,250
| 24,185,625
| 16.1
| 16.1
| 0.0 |
2005-Mar-07 Mon
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
| 2,044,056
| 0
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
| 5,205,683
| 0
| 26.7
| 26.7
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
| 6,167,159
| 0
| 33.2
| 33.2
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2005-Feb-24 Thu
| 4.87
| ###
| 4.85
| ###
| 17,169,721
| 41,636,573
| 79.2
| 79.2
| 0.0 |
2005-Feb-23 Wed
| 5
| ###
| 4.86
| 4.86
|
|
| 15.5
| 15.5
| 0.3 |
2005-Feb-22 Tue
| ###
| ###
| ###
| 5.2
| 13,759,182
| 0
| ###
| ###
| ### |
2005-Feb-21 Mon
| 5.55
| 5.56
| 5.46
| 5.48
|
|
| 26.4
| 26.4
| ### |
2005-Feb-18 Fri
| 5.45
| 5.54
| 5.42
| 5.52
| 2,883,784
| ###
| 80.2
| 80.2
| 0.4 |
2005-Feb-17 Thu
| 5.43
| 5.52
| ###
| 5.47
|
|
| 75.8
| 75.8
| ### |
2005-Feb-16 Wed
| 5.4
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| 5.41
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| 5.49
| 5.51
| ###
| 5.4
|
|
| 21.4
| 21.4
| 0.4 |
2005-Feb-11 Fri
| 5.45
| 5.52
| 5.43
| 5.48
|
|
| 68.7
| 68.7
| ### |
|