End of day Prices (full format), 19200 Days for (PRG) PRL GLOBAL LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2024-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2024-May-16 Thu
| 1.175
| 1.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-15 Wed
| 1.155
| 1.155
| ###
| ###
| 4,857
| ###
| 36.9
| 36.9
| 0.0 |
2024-May-14 Tue
| 1.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-13 Mon
| ###
| ###
| ###
| ###
| 523
| 0
| 71.4
| 71.4
| 0.0 |
2024-May-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-May-09 Thu
| ###
| ###
| ###
| ###
| 5
| 0
| 74.0
| 74.0
| 0.0 |
2024-May-08 Wed
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2024-May-07 Tue
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2024-May-06 Mon
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2024-May-03 Fri
| ###
| ###
| 1.2
| 1.2
| 18,070
| 10,842
| ###
| ###
| 0.1 |
2024-May-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-May-01 Wed
| 1.2
| 1.2
| ###
| ###
| 11,824
| ###
| ###
| ###
| 0.0 |
2024-Apr-30 Tue
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2024-Apr-29 Mon
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2024-Apr-26 Fri
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2024-Apr-24 Wed
| ###
| 1.2
| ###
| 1.2
|
|
| 86.8
| 86.8
| 0.1 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| ###
| 1.2
| ###
| ###
| 28,170
| ###
| 26.8
| 26.8
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2024-Apr-18 Thu
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2024-Apr-17 Wed
| ###
| ###
| 1.2
| 1.2
| 9,527
| ###
| ###
| ###
| 0.1 |
2024-Apr-16 Tue
| 1.28
| 1.28
| 1.28
| 1.28
| 0
|
|
|
| ### |
2024-Apr-15 Mon
| 1.28
| 1.28
| 1.28
| 1.28
| 0
|
|
|
| ### |
2024-Apr-12 Fri
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2024-Apr-11 Thu
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| 59.9
| 59.9
| ### |
2024-Apr-10 Wed
| 1.285
| 1.285
| 1.285
| 1.285
| 0
|
|
|
| ### |
2024-Apr-09 Tue
| 1.285
| 1.285
| 1.285
| 1.285
| 0
|
|
|
| ### |
2024-Apr-08 Mon
| 1.285
| 1.285
| 1.285
| 1.285
| 0
|
|
|
| ### |
2024-Apr-05 Fri
| 1.285
| 1.285
| 1.285
| 1.285
|
|
| ###
| ###
| ### |
2024-Apr-04 Thu
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| 64.6
| 64.6
| ### |
2024-Apr-03 Wed
| 1.22
| 1.22
| 1.22
| 1.22
| 0
|
|
|
| 0.1 |
2024-Apr-02 Tue
| 1.2
| 1.225
| 1.2
| 1.22
| 30,058
| 36,445
| ###
| ###
| 0.1 |
2024-Mar-28 Thu
| ###
| ###
| 1.2
| 1.2
|
|
| 2.8
| 2.8
| 0.1 |
2024-Mar-27 Wed
| 1.27
| 1.27
| 1.27
| 1.27
| 0
|
|
|
| ### |
2024-Mar-26 Tue
| 1.27
| 1.27
| 1.27
| 1.27
| 0
|
|
|
| ### |
2024-Mar-25 Mon
| 1.28
| 1.28
| 1.225
| 1.27
| 35,750
| 44,776
| ###
| ###
| ### |
2024-Mar-22 Fri
| 1.285
| 1.285
| 1.285
| 1.285
| 0
|
|
|
| ### |
2024-Mar-21 Thu
| 1.285
| 1.285
| 1.285
| 1.285
| 0
|
|
|
| ### |
2024-Mar-20 Wed
| 1.285
| 1.285
| 1.285
| 1.285
| 2
| 2
| 71.9
| 71.9
| ### |
2024-Mar-19 Tue
| 1.285
| 1.285
| 1.285
| 1.285
| 0
|
|
|
| ### |
2024-Mar-18 Mon
| 1.285
| 1.285
| 1.285
| 1.285
| 20,150
| ###
| ###
| ###
| ### |
2024-Mar-15 Fri
| 1.385
| 1.385
| 1.385
| 1.385
| 150
| ###
| ###
| ###
| 0.1 |
2024-Mar-14 Thu
| 1.23
| 1.23
| 1.23
| 1.23
| 0
|
|
|
| 0.1 |
2024-Mar-13 Wed
| 1.23
| 1.23
| 1.23
| 1.23
| 0
|
|
|
| 0.1 |
2024-Mar-12 Tue
| 1.23
| 1.23
| 1.23
| 1.23
| 0
|
|
|
| 0.1 |
2024-Mar-11 Mon
| 1.25
| 1.25
| 1.21
| 1.23
|
|
| 28.2
| 28.2
| 0.1 |
2024-Mar-08 Fri
| 1.25
| 1.25
| 1.25
| 1.25
| 558
| ###
| 65.8
| 65.8
| ### |
2024-Mar-07 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2024-Mar-06 Wed
| 1.24
| 1.24
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2024-Mar-05 Tue
| 1.23
| 1.23
| 1.23
| 1.23
| 0
|
|
|
| 0.1 |
2024-Mar-04 Mon
| 1.26
| 1.26
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2024-Mar-01 Fri
| 1.28
| 1.28
| 1.28
| 1.28
| 0
|
|
|
| ### |
2024-Feb-29 Thu
| 1.285
| 1.285
| 1.28
| 1.28
| 16,553
| 21,229
| 26.7
| 26.7
| ### |
2024-Feb-28 Wed
| 1.26
| 1.26
| 1.26
| 1.26
| 0
|
|
|
| ### |
2024-Feb-27 Tue
| 1.26
| 1.26
| 1.26
| 1.26
| 0
|
|
|
| ### |
2024-Feb-26 Mon
| 1.26
| 1.26
| 1.26
| 1.26
| 0
|
|
|
| ### |
2024-Feb-23 Fri
| 1.26
| 1.26
| 1.26
| 1.26
| 0
|
|
|
| ### |
2024-Feb-22 Thu
| 1.26
| 1.26
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2024-Feb-21 Wed
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2024-Feb-20 Tue
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2024-Feb-19 Mon
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2024-Feb-16 Fri
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2024-Feb-15 Thu
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2024-Feb-14 Wed
| 1.4
| 1.4
| 1.4
| 1.4
| 1
| 1
| 64.9
| 64.9
| ### |
2024-Feb-13 Tue
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2024-Feb-12 Mon
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2024-Feb-09 Fri
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2024-Feb-08 Thu
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2024-Feb-07 Wed
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2024-Feb-06 Tue
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2024-Feb-05 Mon
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2024-Feb-02 Fri
| 1.42
| 1.42
| 1.42
| 1.42
| 0
|
|
|
| ### |
2024-Feb-01 Thu
| 1.42
| 1.42
| 1.42
| 1.42
| 1
| 1
| 73.1
| 73.1
| ### |
2024-Jan-31 Wed
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2024-Jan-30 Tue
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2024-Jan-29 Mon
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2024-Jan-25 Thu
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2024-Jan-24 Wed
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2024-Jan-23 Tue
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2024-Jan-22 Mon
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2024-Jan-19 Fri
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2024-Jan-18 Thu
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2024-Jan-17 Wed
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2024-Jan-16 Tue
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2024-Jan-15 Mon
| ###
| 1.5
| ###
| 1.5
|
|
| 74.1
| 74.1
| 0.1 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-02 Tue
| 1.41
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 19,948
| 0
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 1.28
| 1.28
| ###
| ###
| 14,350
| 9,184
| 23.6
| 23.6
| 0.0 |
2023-Dec-21 Thu
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| 69.3
| 69.3
| ### |
2023-Dec-20 Wed
| 1.28
| 1.28
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-14 Thu
| 1.285
| 1.285
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 1.285
| 1.285
| 1.285
| 1.285
| 0
|
|
|
| ### |
2023-Dec-12 Tue
| 1.285
| 1.285
| 1.285
| 1.285
| 0
|
|
|
| ### |
2023-Dec-11 Mon
| 1.285
| 1.285
| 1.285
| 1.285
| 0
|
|
|
| ### |
2023-Dec-08 Fri
| 1.285
| 1.285
| 1.285
| 1.285
| 0
|
|
|
| ### |
2023-Dec-07 Thu
| 1.285
| 1.285
| 1.285
| 1.285
| 0
|
|
|
| ### |
2023-Dec-06 Wed
| 1.285
| 1.285
| 1.285
| 1.285
| 0
|
|
|
| ### |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
| 1,658,581
| 0
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| 3
| ###
| 3
| ###
| 205,484
| 308,226
| 72.4
| 72.4
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| 3
| 3
| 3,719,247
| 5,578,870
| ###
| ###
| 0.2 |
2017-Oct-04 Wed
| 3
| ###
| 3
| 3
|
|
| 73.1
| 73.1
| 0.2 |
2017-Oct-03 Tue
| 3
| ###
| 3
| ###
| 421,629
| 632,443
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| 3
| ###
| 3
| 3
|
|
| 65.2
| 65.2
| 0.2 |
2017-Sep-29 Fri
| 3
| ###
| 3
| ###
| 816,377
| ###
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
| 738,757
| 0
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| 3
| ###
| ###
| 3
| 124,357
| 0
| 73.5
| 73.5
| 0.2 |
2017-Sep-22 Fri
| 3
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2017-Sep-21 Thu
| 3
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2017-Sep-20 Wed
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2017-Sep-19 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2017-Sep-15 Fri
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| 3
| 3
| ###
| 3
|
|
| 71.7
| 71.7
| 0.2 |
2017-Sep-13 Wed
| 3
| 3
| ###
| 3
| 773,640
| ###
| ###
| ###
| 0.2 |
2017-Sep-12 Tue
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2017-Sep-11 Mon
| ###
| 3
| 2.985
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2017-Sep-08 Fri
| ###
| 3
| ###
| 3
| 83,289
| ###
| ###
| ###
| 0.2 |
2017-Sep-07 Thu
| ###
| 3
| ###
| 3
|
|
| 74.4
| 74.4
| 0.2 |
2017-Sep-06 Wed
| ###
| 3
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2017-Sep-05 Tue
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2017-Sep-04 Mon
| 3
| ###
| ###
| 3
| 2,082,187
| 0
| 75.2
| 75.2
| 0.2 |
2017-Sep-01 Fri
| 3
| ###
| ###
| 3
| 491,750
| 0
| ###
| ###
| 0.2 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
| 449,877
| 0
| 76.5
| 76.5
| 0.0 |
2017-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| ###
| 3
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2017-Aug-23 Wed
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| ###
| 3
| ###
| ###
| 323,881
| 485,821
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2017-Aug-18 Fri
| ###
| 3
| ###
| 3
| 421,821
| ###
| ###
| ###
| 0.2 |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
| 468,548
| 0
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| ###
| ###
| 206,326
| 0
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
| 90,952
| 0
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
| 1,354,175
| 0
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| ###
| ###
| 1,025,346
| 0
| 75.6
| 75.6
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
| 611,147
| 0
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| ###
| ###
| 1,176,873
| 0
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
| 875,640
| 0
| 78.8
| 78.8
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
| 768,540
| 0
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| ###
| 1,703,077
| 0
| 32.5
| 32.5
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
| 2,844,844
| 0
| 30.0
| 30.0
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| ###
| ###
| 7,644,249
| 0
| 16.4
| 16.4
| 0.0 |
2017-Jul-13 Thu
| 1.79
| ###
| 1.77
| 1.8
| 547,840
| ###
| 72.8
| 72.8
| 0.1 |
2017-Jul-12 Wed
| 1.73
| ###
| 1.73
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2017-Jul-11 Tue
| 1.745
| 1.79
| 1.725
| 1.77
| 4,796,980
| ###
| ###
| ###
| ### |
2017-Jul-10 Mon
| 1.8
| 1.8
| 1.745
| 1.745
| 2,016,025
| ###
| ###
| ###
| 0.1 |
2017-Jul-07 Fri
| 1.78
| 1.845
| 1.755
| 1.8
| 520,071
| 936,127
| 83.4
| 83.4
| 0.1 |
2017-Jul-06 Thu
| 1.79
| ###
| 1.71
| 1.79
|
|
| 67.0
| 67.0
| 0.1 |
2017-Jul-05 Wed
| 1.84
| ###
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2017-Jul-04 Tue
| 1.8
| 1.85
| 1.8
| 1.825
| 3,497,074
| ###
| 80.2
| 80.2
| ### |
2017-Jul-03 Mon
| 1.87
| 1.87
| 1.79
| 1.8
| 468,650
| 857,629
| 10.7
| 10.7
| 0.1 |
2017-Jun-30 Fri
| 1.88
| 1.88
| 1.845
| ###
| 324,386
| ###
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| 1.87
| ###
| 1.86
| ###
| 426,540
| 396,682
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| 1.88
| 1.89
| 1.83
| 1.88
|
|
| ###
| ###
| 0.1 |
2017-Jun-27 Tue
| 1.85
| 1.89
| 1.84
| 1.88
| 317,472
| 592,085
| 83.0
| 83.0
| 0.1 |
2017-Jun-26 Mon
| 1.845
| 1.875
| 1.845
| 1.875
| 120,742
| 224,580
| 87.1
| 87.1
| ### |
2017-Jun-23 Fri
| 1.87
| 1.88
| ###
| 1.88
|
|
| ###
| ###
| 0.1 |
2017-Jun-22 Thu
| ###
| 1.87
| ###
| 1.87
|
|
| 69.0
| 69.0
| ### |
2017-Jun-21 Wed
| 1.845
| 1.845
| 1.81
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2017-Jun-20 Tue
| 1.855
| 1.885
| ###
| 1.875
|
|
| 80.1
| 80.1
| ### |
2017-Jun-19 Mon
| ###
| ###
| 1.83
| 1.88
|
|
| ###
| ###
| 0.1 |
2017-Jun-16 Fri
| 1.89
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2017-Jun-15 Thu
| ###
| 1.925
| 1.87
| 1.89
|
|
| ###
| ###
| ### |
2017-Jun-14 Wed
| 1.89
| 1.925
| 1.88
| ###
| 858,177
| 1,632,681
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| 1.88
| ###
| 1.86
| ###
| 281,084
| ###
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| 1.87
| 1.885
| 1.855
| 1.885
|
|
| ###
| ###
| 0.1 |
2017-Jun-08 Thu
| ###
| 1.885
| 1.85
| ###
| 667,085
| 1,245,781
| 69.1
| 69.1
| 0.0 |
2017-Jun-07 Wed
| 1.88
| 1.88
| 1.85
| 1.86
| 107,556
| ###
| ###
| ###
| 0.1 |
2017-Jun-06 Tue
| ###
| ###
| 1.85
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2017-Jun-05 Mon
| 1.86
| ###
| 1.855
| 1.885
| 699,643
| ###
| 85.3
| 85.3
| 0.1 |
2017-Jun-02 Fri
| 1.85
| 1.87
| 1.83
| 1.855
| 576,186
| 1,065,944
| ###
| ###
| 0.1 |
2017-Jun-01 Thu
| ###
| 1.86
| 1.76
| 1.85
|
|
| ###
| ###
| 0.1 |
2017-May-31 Wed
| ###
| 1.82
| 1.78
| 1.79
| 402,140
| 723,852
| ###
| ###
| 0.1 |
2017-May-30 Tue
| 1.8
| ###
| ###
| 1.81
|
|
| ###
| ###
| ### |
2017-May-29 Mon
| 1.76
| ###
| 1.76
| 1.81
| 1,293,841
| 1,138,580
| ###
| ###
| ### |
2017-May-26 Fri
| 1.71
| 1.76
| ###
| 1.75
|
|
| 90.0
| 90.0
| 0.1 |
2017-May-25 Thu
| ###
| 1.77
| ###
| 1.72
| 776,546
| 687,243
| 24.1
| 24.1
| 0.1 |
2017-May-24 Wed
| 1.645
| 1.87
| ###
| 1.82
|
|
| ###
| ###
| ### |
2017-May-23 Tue
| 1.74
| ###
| 1.72
| 1.755
| 368,226
| 316,674
| 82.4
| 82.4
| 0.1 |
2017-May-22 Mon
| ###
| 1.76
| ###
| 1.75
| 522,185
| 459,522
| ###
| ###
| 0.1 |
2017-May-19 Fri
| ###
| ###
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| 1.7
| ###
| ###
| 1,406,240
| ###
| 70.7
| 70.7
| 0.0 |
2017-May-17 Wed
| 1.685
| ###
| 1.677
| ###
| 688,181
| ###
| ###
| ###
| 0.0 |
2017-May-16 Tue
| 1.675
| ###
| ###
| ###
| 1,128,874
| 0
| 76.7
| 76.7
| 0.0 |
2017-May-15 Mon
| 1.75
| 1.76
| ###
| ###
| 1,717,474
| 1,511,377
| ###
| ###
| 0.0 |
2017-May-12 Fri
| 1.85
| 1.85
| 1.785
| 1.785
|
|
| ###
| ###
| 0.1 |
2017-May-11 Thu
| 1.85
| 1.855
| 1.842
| 1.85
| 639,672
| ###
| ###
| ###
| 0.1 |
2017-May-10 Wed
| 1.85
| ###
| ###
| ###
| 665,788
| 0
| ###
| ###
| 0.0 |
2017-May-09 Tue
| 1.825
| 1.87
| ###
| 1.86
|
|
| 85.3
| 85.3
| 0.1 |
2017-May-08 Mon
| 1.79
| 1.84
| 1.78
| 1.84
|
|
| 89.6
| 89.6
| ### |
2017-May-05 Fri
| 1.76
| 1.77
| 1.745
| 1.77
| 712,929
| 1,252,972
| 77.6
| 77.6
| ### |
2017-May-04 Thu
| 1.755
| 1.78
| 1.75
| 1.77
| 1,439,055
| ###
| ###
| ###
| ### |
2017-May-03 Wed
| 1.73
| 1.775
| 1.725
| 1.745
|
|
| ###
| ###
| 0.1 |
2017-May-02 Tue
| 1.73
| 1.745
| 1.725
| ###
| 178,984
| ###
| ###
| ###
| 0.0 |
2017-May-01 Mon
| ###
| 1.752
| ###
| 1.74
| 248,389
| 217,588
| ###
| ###
| 0.1 |
2017-Apr-28 Fri
| 1.71
| 1.73
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2017-Apr-27 Thu
| 1.7
| ###
| ###
| 1.725
|
|
| ###
| ###
| ### |
2017-Apr-26 Wed
| ###
| 1.75
| ###
| 1.725
|
|
| 79.2
| 79.2
| ### |
2017-Apr-24 Mon
| 1.685
| ###
| 1.685
| 1.72
|
|
| 89.0
| 89.0
| 0.1 |
2017-Apr-21 Fri
| ###
| ###
| 1.685
| 1.685
|
|
| 11.9
| 11.9
| ### |
2017-Apr-20 Thu
| 1.77
| 1.77
| ###
| 1.725
|
|
| 13.5
| 13.5
| ### |
2017-Apr-19 Wed
| 1.78
| ###
| 1.77
| 1.785
|
|
| ###
| ###
| 0.1 |
2017-Apr-18 Tue
| 1.8
| 1.825
| 1.79
| 1.8
| 181,571
| 328,189
| ###
| ###
| 0.1 |
2017-Apr-13 Thu
| 1.82
| 1.845
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2017-Apr-12 Wed
| 1.83
| 1.84
| ###
| 1.82
|
|
| ###
| ###
| ### |
2017-Apr-11 Tue
| 1.81
| 1.84
| 1.81
| 1.83
|
|
| ###
| ###
| ### |
2017-Apr-10 Mon
| 1.81
| 1.85
| 1.78
| 1.825
| 3,422,272
| 6,211,423
| ###
| ###
| ### |
2017-Apr-07 Fri
| ###
| ###
| 1.76
| ###
| 1,562,752
| 1,375,221
| 28.8
| 28.8
| 0.0 |
2017-Apr-06 Thu
| 1.855
| ###
| 1.825
| 1.85
| 163,622
| ###
| 33.8
| 33.8
| 0.1 |
2017-Apr-05 Wed
| 1.81
| 1.87
| 1.81
| 1.86
| 374,428
| 688,947
| ###
| ###
| 0.1 |
2017-Apr-04 Tue
| 1.83
| 1.84
| ###
| 1.81
|
|
| ###
| ###
| ### |
2017-Apr-03 Mon
| 1.855
| 1.86
| 1.81
| 1.81
| 262,625
| ###
| ###
| ###
| ### |
2017-Mar-31 Fri
| 1.85
| ###
| 1.85
| 1.875
| 396,256
| ###
| ###
| ###
| ### |
2017-Mar-30 Thu
| 1.88
| 1.88
| 1.84
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| ###
| 1.885
| 1.857
| 1.88
|
|
| 72.9
| 72.9
| 0.1 |
2017-Mar-28 Tue
| 1.87
| 1.87
| ###
| 1.86
| 194,927
| 182,256
| ###
| ###
| 0.1 |
2017-Mar-27 Mon
| 1.88
| 1.89
| 1.84
| 1.86
| 279,444
| ###
| 23.8
| 23.8
| 0.1 |
2017-Mar-24 Fri
| 1.88
| ###
| 1.87
| 1.885
| 1,109,377
| ###
| 70.3
| 70.3
| 0.1 |
2017-Mar-23 Thu
| 1.86
| ###
| 1.86
| ###
| 1,587,255
| 1,476,147
| 70.0
| 70.0
| 0.0 |
2017-Mar-22 Wed
| 1.925
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| 1.885
| ###
| 803,676
| ###
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| 1.87
| ###
| 1.87
| 1.875
| 306,558
| ###
| ###
| ###
| ### |
2017-Mar-17 Fri
| ###
| ###
| 1.87
| 1.87
|
|
| 21.1
| 21.1
| ### |
2017-Mar-16 Thu
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| 1.89
| ###
| 1.86
| 1.88
| 438,789
| 408,073
| ###
| ###
| 0.1 |
2017-Mar-14 Tue
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2017-Mar-13 Mon
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| 1.885
| ###
| 1.875
| ###
| 390,023
| 365,646
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| 1.925
| 1.945
| 1.86
| ###
| 230,251
| 438,052
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| 1.88
| ###
| 690,988
| 649,528
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| 1.87
| 1.955
| 1.855
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| 1.885
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2017-Mar-03 Fri
| 1.8
| ###
| 1.8
| ###
| 561,622
| 505,459
| 94.7
| 94.7
| 0.0 |
2017-Mar-02 Thu
| 1.78
| 1.85
| 1.78
| 1.83
|
|
| ###
| ###
| ### |
2017-Mar-01 Wed
| ###
| 1.785
| 1.73
| 1.745
| 381,084
| 669,755
| ###
| ###
| 0.1 |
2017-Feb-28 Tue
| 1.75
| 1.79
| 1.73
| 1.79
|
|
| 88.1
| 88.1
| 0.1 |
2017-Feb-27 Mon
| 1.73
| 1.8
| 1.73
| 1.775
| 232,359
| ###
| 86.5
| 86.5
| ### |
2017-Feb-24 Fri
| 1.77
| 1.77
| 1.74
| 1.75
|
|
| 29.3
| 29.3
| 0.1 |
2017-Feb-23 Thu
| 1.79
| ###
| 1.75
| 1.77
|
|
| ###
| ###
| ### |
2017-Feb-22 Wed
| 1.79
| ###
| ###
| 1.79
| 444,676
| 0
| ###
| ###
| 0.1 |
2017-Feb-21 Tue
| 1.79
| 1.81
| 1.775
| 1.79
|
|
| 74.9
| 74.9
| 0.1 |
2017-Feb-20 Mon
| 1.79
| 1.8
| 1.755
| ###
| 473,929
| ###
| 77.0
| 77.0
| 0.0 |
2017-Feb-17 Fri
| 1.81
| 1.81
| 1.755
| 1.79
|
|
| ###
| ###
| 0.1 |
2017-Feb-16 Thu
| 1.81
| 1.845
| ###
| 1.81
|
|
| ###
| ###
| ### |
2017-Feb-15 Wed
| 1.82
| 1.845
| ###
| 1.82
|
|
| ###
| ###
| ### |
2017-Feb-14 Tue
| 1.845
| 1.845
| 1.8
| 1.8
| 1,004,422
| 1,830,559
| ###
| ###
| 0.1 |
2017-Feb-13 Mon
| 1.81
| ###
| 1.81
| 1.855
|
|
| ###
| ###
| 0.1 |
2017-Feb-10 Fri
| 1.785
| 1.83
| 1.785
| 1.81
| 1,115,142
| ###
| ###
| ###
| ### |
2017-Feb-09 Thu
| 1.76
| 1.845
| 1.75
| 1.785
| 1,607,077
| 2,888,720
| 81.5
| 81.5
| 0.1 |
2017-Feb-08 Wed
| 1.785
| 1.785
| 1.73
| 1.76
|
|
| ###
| ###
| 0.1 |
2017-Feb-07 Tue
| 1.785
| ###
| 1.74
| 1.75
| 761,454
| ###
| 19.5
| 19.5
| 0.1 |
2017-Feb-06 Mon
| 1.85
| 1.875
| 1.71
| 1.775
| 926,223
| 1,660,254
| ###
| ###
| ### |
2017-Feb-03 Fri
| 1.87
| 1.89
| 1.827
| 1.85
|
|
| ###
| ###
| 0.1 |
2017-Feb-02 Thu
| 1.89
| ###
| ###
| 1.87
| 384,279
| 0
| ###
| ###
| ### |
2017-Feb-01 Wed
| 1.88
| ###
| 1.88
| 1.89
|
|
| ###
| ###
| ### |
2017-Jan-31 Tue
| 1.89
| ###
| 1.88
| ###
| 400,354
| ###
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| 1.945
| 1.885
| ###
| 905,180
| ###
| 78.6
| 78.6
| 0.0 |
2017-Jan-27 Fri
| 1.875
| ###
| 1.872
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2017-Jan-25 Wed
| 1.86
| 1.885
| 1.86
| 1.875
|
|
| ###
| ###
| ### |
2017-Jan-24 Tue
| 1.82
| 1.87
| 1.79
| 1.855
| 200,489
| ###
| 84.5
| 84.5
| 0.1 |
2017-Jan-23 Mon
| ###
| 1.85
| 1.82
| 1.83
| 913,378
| 1,676,048
| 41.4
| 41.4
| ### |
2017-Jan-20 Fri
| 1.81
| 1.86
| 1.8
| ###
| 763,383
| ###
| 81.5
| 81.5
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| ###
| 1.81
|
|
| 36.7
| 36.7
| ### |
2017-Jan-18 Wed
| 1.845
| 1.875
| ###
| 1.81
| 171,054
| ###
| 19.1
| 19.1
| ### |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2017-Jan-16 Mon
| 1.86
| 1.87
| ###
| 1.825
| 272,676
| 254,952
| ###
| ###
| ### |
2017-Jan-13 Fri
| 1.86
| 1.885
| 1.86
| 1.86
|
|
| 77.4
| 77.4
| 0.1 |
2017-Jan-12 Thu
| 1.85
| ###
| 1.83
| ###
| 514,655
| ###
| 86.6
| 86.6
| 0.0 |
2017-Jan-11 Wed
| 1.86
| 1.89
| 1.83
| ###
| 362,489
| 674,229
| 20.6
| 20.6
| 0.0 |
2017-Jan-10 Tue
| ###
| ###
| ###
| 1.88
|
|
| 21.0
| 21.0
| 0.1 |
2017-Jan-09 Mon
| ###
| ###
| 1.885
| ###
| 225,975
| 212,981
| 22.9
| 22.9
| 0.0 |
2017-Jan-06 Fri
| 1.845
| 1.945
| 1.845
| ###
| 621,886
| 1,178,473
| 91.5
| 91.5
| 0.0 |
2017-Jan-05 Thu
| ###
| 1.925
| 1.885
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| ###
| 1.925
| ###
| ###
| 238,578
| ###
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| 1.89
| 1.925
| 480,971
| ###
| ###
| ###
| 0.1 |
2016-Dec-30 Fri
| ###
| 1.925
| ###
| 1.925
|
|
| 78.3
| 78.3
| 0.1 |
2016-Dec-29 Thu
| ###
| ###
| 1.885
| ###
| 145,145
| ###
| ###
| ###
| 0.0 |
2016-Dec-28 Wed
| 1.83
| ###
| 1.83
| ###
| 718,858
| 657,755
| ###
| ###
| 0.0 |
2016-Dec-23 Fri
| 1.83
| 1.855
| 1.82
| 1.84
| 298,620
| ###
| ###
| ###
| ### |
2016-Dec-22 Thu
| 1.845
| 1.875
| 1.84
| 1.855
|
|
| 75.9
| 75.9
| 0.1 |
2016-Dec-21 Wed
| ###
| ###
| 1.845
| 1.88
|
|
| ###
| ###
| 0.1 |
2016-Dec-20 Tue
| 1.86
| 1.87
| 1.81
| 1.86
| 1,570,651
| ###
| 68.2
| 68.2
| 0.1 |
2016-Dec-19 Mon
| ###
| ###
| 1.85
| 1.86
| 574,776
| ###
| ###
| ###
| 0.1 |
2016-Dec-16 Fri
| ###
| ###
| ###
| 1.89
| 2,089,641
| 0
| ###
| ###
| ### |
2016-Dec-15 Thu
| 1.875
| ###
| 1.84
| 1.88
| 1,055,054
| 970,649
| 78.0
| 78.0
| 0.1 |
2016-Dec-14 Wed
| 1.89
| ###
| 1.85
| 1.88
| 2,672,959
| 2,472,487
| ###
| ###
| 0.1 |
2016-Dec-13 Tue
| 1.85
| ###
| 1.842
| ###
| 1,352,556
| ###
| ###
| ###
| 0.0 |
2016-Dec-12 Mon
| 1.78
| 1.875
| 1.78
| 1.855
|
|
| 94.3
| 94.3
| 0.1 |
2016-Dec-09 Fri
| 1.77
| ###
| 1.752
| 1.775
|
|
| ###
| ###
| ### |
2016-Dec-08 Thu
| 1.75
| 1.78
| ###
| 1.76
|
|
| ###
| ###
| 0.1 |
2016-Dec-07 Wed
| ###
| 1.74
| 1.675
| 1.725
| 681,043
| 1,162,880
| 85.2
| 85.2
| ### |
2016-Dec-06 Tue
| 1.685
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2016-Dec-05 Mon
| 1.625
| 1.7
| ###
| 1.685
| 681,875
| ###
| 94.3
| 94.3
| ### |
2016-Dec-02 Fri
| ###
| ###
| 1.57
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| 1.56
| 1.57
|
|
| ###
| ###
| 0.1 |
2016-Nov-30 Wed
| ###
| ###
| 1.555
| 1.575
|
|
| ###
| ###
| 0.1 |
2016-Nov-29 Tue
| ###
| ###
| 1.58
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| 1.73
| ###
| ###
| ###
| 1,515,924
| 0
| 6.1
| 6.1
| 0.0 |
2016-Nov-24 Thu
| 1.75
| 1.81
| ###
| 1.71
|
|
| 16.6
| 16.6
| 0.1 |
2016-Nov-23 Wed
| ###
| 1.775
| ###
| 1.74
|
|
| 96.2
| 96.2
| 0.1 |
2016-Nov-22 Tue
| ###
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| 1.58
| ###
| ###
| 1.59
|
|
| ###
| ###
| ### |
2016-Nov-18 Fri
| 1.58
| 1.585
| 1.48
| 1.585
| 1,053,675
| 1,614,756
| 73.4
| 73.4
| ### |
2016-Nov-17 Thu
| ###
| ###
| 1.46
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| ###
| 1.53
| 1.45
| 1.45
| 422,579
| 629,642
| ###
| ###
| ### |
2016-Nov-15 Tue
| 1.52
| 1.555
| ###
| ###
| 565,957
| ###
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| 1.48
| 1.53
| 824,244
| 609,940
| ###
| ###
| ### |
2016-Nov-11 Fri
| 1.49
| ###
| 1.455
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| 1.42
| 1.49
| 1.4
| 1.49
| 716,586
| ###
| 86.7
| 86.7
| ### |
2016-Nov-09 Wed
| 1.42
| 1.42
| ###
| ###
| 507,527
| 360,344
| 40.6
| 40.6
| 0.0 |
2016-Nov-08 Tue
| ###
| 1.43
| ###
| ###
| 262,158
| 187,442
| 69.8
| 69.8
| 0.0 |
2016-Nov-07 Mon
| 1.355
| ###
| ###
| ###
| 655,925
| 0
| 86.2
| 86.2
| 0.0 |
2016-Nov-04 Fri
| 1.4
| 1.4
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| ###
| 1.43
| 1.375
| ###
| 453,170
| 635,570
| ###
| ###
| 0.0 |
2016-Nov-02 Wed
| 1.44
| 1.455
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2016-Nov-01 Tue
| 1.43
| ###
| 1.42
| 1.455
| 386,924
| ###
| 87.1
| 87.1
| ### |
2016-Oct-31 Mon
| 1.5
| 1.5
| 1.43
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2016-Oct-28 Fri
| 1.47
| 1.47
| 1.42
| 1.45
|
|
| 24.5
| 24.5
| ### |
2016-Oct-27 Thu
| 1.45
| ###
| 1.43
| 1.47
|
|
| ###
| ###
| ### |
2016-Oct-26 Wed
| 1.49
| ###
| 1.4
| 1.425
|
|
| 10.1
| 10.1
| ### |
2016-Oct-25 Tue
| 1.51
| 1.525
| 1.485
| 1.485
| 740,971
| ###
| ###
| ###
| ### |
2016-Oct-24 Mon
| 1.56
| 1.56
| 1.51
| ###
| 594,423
| ###
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| 1.545
| 1.575
| 1.525
| 1.56
|
|
| 81.4
| 81.4
| ### |
2016-Oct-20 Thu
| 1.55
| ###
| 1.53
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2016-Oct-19 Wed
| 1.55
| ###
| 1.542
| 1.55
| 710,681
| ###
| 66.5
| 66.5
| ### |
2016-Oct-18 Tue
| ###
| 1.555
| ###
| 1.545
| 373,779
| ###
| 76.2
| 76.2
| ### |
2016-Oct-17 Mon
| 1.53
| 1.57
| 1.53
| 1.56
|
|
| 89.6
| 89.6
| ### |
2016-Oct-14 Fri
| 1.53
| 1.55
| 1.53
| 1.53
|
|
| 72.1
| 72.1
| ### |
2016-Oct-13 Thu
| 1.57
| 1.585
| 1.54
| 1.545
|
|
| ###
| ###
| ### |
2016-Oct-12 Wed
| 1.56
| 1.585
| 1.55
| 1.575
| 673,140
| 1,055,146
| 78.9
| 78.9
| 0.1 |
2016-Oct-11 Tue
| 1.53
| 1.59
| 1.52
| 1.57
| 1,611,343
| ###
| ###
| ###
| 0.1 |
2016-Oct-10 Mon
| 1.54
| 1.56
| 1.48
| 1.525
| 3,302,675
| ###
| ###
| ###
| 0.1 |
2016-Oct-07 Fri
| 1.58
| 1.59
| 1.54
| 1.545
|
|
| ###
| ###
| ### |
2016-Oct-06 Thu
| ###
| ###
| 1.57
| 1.58
|
|
| 23.4
| 23.4
| 0.1 |
2016-Oct-05 Wed
| 1.625
| ###
| ###
| ###
| 2,665,380
| 0
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| ###
| 1.655
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2016-Sep-30 Fri
| ###
| ###
| ###
| 1.625
|
|
| ###
| ###
| ### |
2016-Sep-29 Thu
| 1.5
| ###
| 1.48
| 1.655
|
|
| 97.1
| 97.1
| 0.1 |
2016-Sep-28 Wed
| 1.86
| ###
| 1.86
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| ###
| 1.885
| 625,541
| 0
| ###
| ###
| 0.1 |
2016-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| ###
| ###
| 850,184
| 0
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| ###
| 1.957
| ###
| ###
| 1,403,777
| ###
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| ###
| ###
| 1.885
| ###
| 1,322,926
| 1,246,857
| 72.9
| 72.9
| 0.0 |
2016-Sep-20 Tue
| ###
| ###
| 1.82
| 1.86
|
|
| ###
| ###
| 0.1 |
2016-Sep-19 Mon
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| ###
| ###
| 1.885
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
| 1,543,882
| 0
| ###
| ###
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| 1.89
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2016-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
| 887,640
| 0
| 75.6
| 75.6
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2016-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2016-Aug-31 Wed
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2016-Aug-26 Fri
| ###
| ###
| ###
| ###
| 473,548
| 0
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2016-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| ###
| ###
| 1,741,046
| 0
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
| 1,209,378
| 0
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-17 Wed
| ###
| 2
| 1.942
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2016-Aug-16 Tue
| 1.955
| ###
| 1.955
| ###
| 495,047
| ###
| 85.4
| 85.4
| 0.0 |
2016-Aug-15 Mon
| ###
| ###
| ###
| 1.945
| 549,285
| 0
| ###
| ###
| 0.1 |
2016-Aug-12 Fri
| ###
| ###
| 1.945
| ###
| 660,971
| ###
| ###
| ###
| 0.0 |
2016-Aug-11 Thu
| ###
| 1.955
| ###
| 1.945
| 264,682
| 258,726
| ###
| ###
| 0.1 |
2016-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| ###
| ###
| ###
| ###
| 1,044,925
| 0
| 9.0
| 9.0
| 0.0 |
2016-Aug-08 Mon
| 1.925
| ###
| 1.925
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2016-Aug-05 Fri
| 1.925
| ###
| 1.882
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| ###
| ###
| 1.875
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| ###
| 1.985
| 1,060,741
| 0
| ###
| ###
| ### |
2016-Aug-01 Mon
| ###
| ###
| 2
| ###
| 791,879
| 791,879
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2016-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| 1.78
| 2.22
| 1.77
| ###
| 5,114,320
| ###
| ###
| ###
| 0.0 |
2016-Jul-26 Tue
| 1.73
| 1.775
| 1.71
| 1.775
| 996,670
| ###
| 88.3
| 88.3
| ### |
2016-Jul-25 Mon
| ###
| 1.78
| 1.7
| 1.73
|
|
| 21.2
| 21.2
| ### |
2016-Jul-22 Fri
| 1.73
| 1.785
| 1.7
| 1.755
| 909,022
| 1,583,970
| ###
| ###
| 0.1 |
2016-Jul-21 Thu
| 1.75
| 1.76
| ###
| 1.74
| 1,181,070
| 1,039,341
| ###
| ###
| 0.1 |
2016-Jul-20 Wed
| ###
| 1.745
| ###
| 1.74
| 1,057,926
| 923,040
| 94.2
| 94.2
| 0.1 |
2016-Jul-19 Tue
| ###
| ###
| 1.625
| 1.645
| 688,751
| ###
| ###
| ###
| 0.1 |
2016-Jul-18 Mon
| ###
| 1.655
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2016-Jul-15 Fri
| 1.7
| ###
| 1.625
| 1.625
| 978,076
| 794,686
| ###
| ###
| ### |
2016-Jul-14 Thu
| 1.7
| 1.725
| ###
| ###
| 608,741
| ###
| ###
| ###
| 0.0 |
2016-Jul-13 Wed
| 1.675
| 1.73
| ###
| 1.71
| 1,136,759
| ###
| 83.2
| 83.2
| 0.1 |
2016-Jul-12 Tue
| 1.71
| 1.725
| ###
| ###
| 753,026
| 649,484
| 15.2
| 15.2
| 0.0 |
2016-Jul-11 Mon
| ###
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2016-Jul-08 Fri
| ###
| 1.682
| 1.645
| ###
| 648,543
| 1,078,851
| 19.7
| 19.7
| 0.0 |
2016-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2016-Jul-06 Wed
| ###
| ###
| ###
| 1.655
| 1,087,646
| 0
| ###
| ###
| 0.1 |
2016-Jul-05 Tue
| 1.7
| 1.71
| ###
| 1.675
| 492,180
| ###
| ###
| ###
| ### |
2016-Jul-04 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2016-Jul-01 Fri
| 1.77
| 1.8
| 1.75
| 1.775
| 776,346
| ###
| 64.8
| 64.8
| ### |
2016-Jun-30 Thu
| ###
| 1.79
| 1.75
| 1.755
| 564,187
| ###
| 26.1
| 26.1
| 0.1 |
2016-Jun-29 Wed
| 1.71
| ###
| 1.71
| 1.74
|
|
| 79.1
| 79.1
| 0.1 |
2016-Jun-28 Tue
| ###
| 1.725
| ###
| 1.7
|
|
| 83.9
| 83.9
| ### |
2016-Jun-27 Mon
| 1.79
| 1.79
| ###
| 1.7
| 1,188,142
| 1,063,387
| 8.7
| 8.7
| ### |
2016-May-26 Thu
| 1.73
| ###
| 1.7
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2016-May-25 Wed
| 1.55
| 1.675
| 1.5
| ###
| 4,246,623
| ###
| ###
| ###
| 0.0 |
2016-May-24 Tue
| 1.51
| 1.51
| 1.46
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2016-May-23 Mon
| ###
| 1.525
| 1.47
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2016-May-20 Fri
| ###
| ###
| 1.43
| ###
| 853,044
| 609,926
| ###
| ###
| 0.0 |
2016-May-19 Thu
| 1.5
| ###
| 1.42
| 1.425
| 1,198,980
| 851,275
| 10.8
| 10.8
| ### |
2016-May-18 Wed
| 1.545
| ###
| 1.5
| 1.5
| 563,252
| ###
| 16.3
| 16.3
| 0.1 |
2016-May-17 Tue
| 1.56
| 1.59
| 1.545
| 1.58
|
|
| 81.4
| 81.4
| 0.1 |
2016-May-16 Mon
| 1.54
| 1.56
| ###
| 1.56
| 708,576
| 552,689
| ###
| ###
| ### |
2016-May-13 Fri
| 1.56
| ###
| ###
| 1.545
| 378,529
| 0
| ###
| ###
| ### |
2016-May-12 Thu
| 1.56
| 1.56
| 1.522
| 1.555
|
|
| 29.7
| 29.7
| ### |
2016-May-11 Wed
| 1.55
| ###
| 1.54
| 1.56
| 2,434,476
| 1,874,546
| 76.1
| 76.1
| ### |
2016-May-10 Tue
| ###
| 1.555
| 1.485
| 1.53
| 1,358,677
| 2,065,189
| 86.7
| 86.7
| ### |
2016-May-09 Mon
| 1.46
| 1.5
| 1.46
| 1.5
|
|
| 86.4
| 86.4
| 0.1 |
2016-May-06 Fri
| 1.42
| 1.46
| ###
| 1.445
| 1,344,222
| 981,282
| 77.1
| 77.1
| ### |
2016-May-05 Thu
| 1.43
| ###
| ###
| 1.43
| 1,032,045
| 0
| ###
| ###
| 0.1 |
2016-May-04 Wed
| 1.455
| 1.455
| 1.42
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-03 Tue
| 1.44
| ###
| 1.41
| ###
| 816,021
| ###
| ###
| ###
| 0.0 |
2016-May-02 Mon
| ###
| ###
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2016-Apr-29 Fri
| ###
| 1.475
| 1.425
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-28 Thu
| 1.41
| 1.44
| ###
| 1.44
|
|
| 86.6
| 86.6
| 0.1 |
2016-Apr-27 Wed
| 1.44
| 1.445
| 1.387
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2016-Apr-26 Tue
| 1.5
| 1.5
| 1.41
| 1.41
|
|
| 8.7
| 8.7
| ### |
2016-Apr-22 Fri
| ###
| ###
| 1.5
| ###
| 578,856
| 434,142
| ###
| ###
| 0.0 |
2016-Apr-21 Thu
| 1.485
| 1.52
| 1.475
| 1.51
|
|
| ###
| ###
| 0.1 |
2016-Apr-20 Wed
| 1.525
| 1.525
| ###
| ###
| 1,087,043
| 828,870
| ###
| ###
| 0.0 |
2016-Apr-19 Tue
| 1.5
| ###
| 1.475
| 1.525
| 1,022,340
| 753,975
| 82.1
| 82.1
| 0.1 |
2016-Apr-18 Mon
| 1.48
| 1.5
| 1.455
| 1.485
|
|
| 72.6
| 72.6
| ### |
2016-Apr-15 Fri
| 1.54
| 1.54
| 1.455
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2016-Apr-14 Thu
| 1.48
| ###
| 1.475
| 1.545
|
|
| ###
| ###
| ### |
2016-Apr-13 Wed
| 1.525
| 1.525
| ###
| 1.485
|
|
| ###
| ###
| ### |
2016-Apr-12 Tue
| 1.475
| 1.53
| 1.46
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2016-Apr-11 Mon
| 1.41
| 1.48
| 1.4
| 1.48
|
|
| 90.9
| 90.9
| 0.1 |
2016-Apr-08 Fri
| ###
| 1.41
| ###
| 1.41
|
|
| 80.2
| 80.2
| ### |
2016-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2016-Apr-06 Wed
| ###
| 1.44
| 1.385
| 1.425
|
|
| 84.0
| 84.0
| ### |
2016-Apr-05 Tue
| ###
| 1.42
| ###
| 1.41
|
|
| 81.6
| 81.6
| ### |
2016-Apr-04 Mon
| 1.41
| 1.44
| ###
| ###
| 489,273
| 352,276
| ###
| ###
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| ###
| 1.41
| 1,872,140
| 0
| ###
| ###
| ### |
2016-Mar-31 Thu
| 1.43
| ###
| 1.425
| 1.48
|
|
| 90.4
| 90.4
| 0.1 |
2016-Mar-30 Wed
| 1.45
| 1.45
| ###
| 1.42
| 863,087
| ###
| 17.4
| 17.4
| ### |
2016-Mar-29 Tue
| ###
| ###
| ###
| 1.43
|
|
| 44.8
| 44.8
| 0.1 |
2016-Mar-24 Thu
| ###
| ###
| 1.425
| 1.43
|
|
| ###
| ###
| 0.1 |
2016-Mar-23 Wed
| 1.485
| 1.54
| 1.47
| 1.5
| 2,772,044
| 4,171,926
| ###
| ###
| 0.1 |
2016-Mar-22 Tue
| 1.475
| 1.475
| 1.41
| 1.43
| 990,957
| 1,429,455
| 12.0
| 12.0
| 0.1 |
2016-Mar-21 Mon
| 1.485
| 1.485
| 1.44
| 1.475
|
|
| 28.6
| 28.6
| 0.1 |
2016-Mar-18 Fri
| 1.425
| 1.51
| 1.425
| 1.475
|
|
| ###
| ###
| 0.1 |
2016-Mar-17 Thu
| 1.41
| 1.44
| ###
| 1.42
|
|
| ###
| ###
| ### |
2016-Mar-16 Wed
| 1.45
| 1.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-15 Tue
| 1.47
| 1.485
| 1.44
| 1.455
| 1,093,974
| ###
|
|
| ### |
2016-Mar-14 Mon
| ###
| 1.53
| 1.445
| 1.46
| 1,191,454
| 1,772,287
| 18.4
| 18.4
| 0.1 |
2016-Mar-11 Fri
| ###
| 1.482
| 1.42
| ###
| 1,378,579
| ###
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| 1.545
| 1.545
| ###
| 1.475
|
|
| 9.6
| 9.6
| 0.1 |
2016-Mar-09 Wed
| 1.445
| ###
| ###
| 1.555
|
|
| 97.0
| 97.0
| ### |
2016-Mar-08 Tue
| 1.5
| 1.51
| 1.385
| 1.43
| 1,535,477
| ###
| ###
| ###
| 0.1 |
2016-Mar-07 Mon
| ###
| ###
| ###
| 1.475
| 1,504,987
| 0
| 93.1
| 93.1
| 0.1 |
2016-Mar-04 Fri
| ###
| ###
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2016-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| ###
| 1.345
| 1.29
| ###
| 2,134,529
| 2,812,241
| 17.3
| 17.3
| 0.0 |
2016-Mar-01 Tue
| ###
| ###
| ###
| ###
| 1,574,271
| 0
| 77.1
| 77.1
| 0.0 |
2016-Feb-29 Mon
| ###
| 1.345
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2016-Feb-26 Fri
| ###
| ###
| 1.29
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| 1.275
| 1.325
|
|
| ###
| ###
| 0.1 |
2016-Feb-24 Wed
| ###
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-23 Tue
| ###
| ###
| 1.28
| ###
| 1,281,989
| 820,472
| 77.7
| 77.7
| 0.0 |
2016-Feb-22 Mon
| 1.325
| 1.325
| 1.27
| ###
| 2,238,427
| 2,904,359
| 16.9
| 16.9
| 0.0 |
2016-Feb-19 Fri
| ###
| ###
| 1.175
| ###
| 3,964,045
| 2,328,876
| 97.4
| 97.4
| 0.0 |
2016-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| 1.045
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-15 Mon
| ###
| 1.055
| ###
| ###
| 2,983,985
| 1,574,052
| 27.4
| 27.4
| 0.0 |
2016-Feb-12 Fri
| ###
| 1.045
| ###
| ###
| 3,293,684
| 1,720,949
| ###
| ###
| 0.0 |
2016-Feb-11 Thu
| ###
| ###
| ###
| 1.025
| 2,792,958
| 0
| 68.2
| 68.2
| ### |
2016-Feb-10 Wed
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2016-Feb-09 Tue
| 1.025
| ###
| ###
| 1.025
| 4,791,380
| 0
| ###
| ###
| ### |
2016-Feb-08 Mon
| ###
| ###
| ###
| ###
| 4,850,674
| 0
| 3.0
| 3.0
| 0.0 |
2016-Feb-05 Fri
| ###
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-04 Thu
| 1.78
| 1.78
| ###
| 1.175
| 8,030,485
| ###
| ###
| ###
| ### |
2016-Feb-03 Wed
| ###
| ###
| 1.82
| 1.82
|
|
| 7.6
| 7.6
| ### |
2016-Feb-02 Tue
| ###
| ###
| ###
| 1.955
|
|
| ###
| ###
| ### |
2016-Feb-01 Mon
| ###
| ###
| 1.947
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2016-Jan-29 Fri
| ###
| ###
| ###
| ###
| 864,682
| 0
| 90.4
| 90.4
| 0.0 |
2016-Jan-28 Thu
| 1.955
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2016-Jan-27 Wed
| ###
| 1.975
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2016-Jan-25 Mon
| ###
| ###
| ###
| ###
| 826,287
| 0
| ###
| ###
| 0.0 |
2016-Jan-22 Fri
| ###
| ###
| ###
| ###
| 1,046,148
| 0
| 19.9
| 19.9
| 0.0 |
2016-Jan-21 Thu
| 2
| 2
| ###
| ###
| 1,089,889
| 1,089,889
| 12.7
| 12.7
| 0.0 |
2016-Jan-20 Wed
| ###
| ###
| ###
| 1.985
| 726,188
| 0
| ###
| ###
| ### |
2016-Jan-19 Tue
| 2
| ###
| ###
| 2
|
|
| 62.0
| 62.0
| 0.1 |
2016-Jan-18 Mon
| ###
| ###
| ###
| ###
| 787,571
| 0
| ###
| ###
| 0.0 |
2016-Jan-15 Fri
| 2.2
| 2.2
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| ###
| 2.21
| ###
| ###
| 1,784,720
| ###
| 85.9
| 85.9
| 0.0 |
2016-Jan-13 Wed
| ###
| ###
| ###
| ###
| 721,579
| 0
| ###
| ###
| 0.0 |
2016-Jan-12 Tue
| ###
| ###
| ###
| ###
| 725,883
| 0
| 77.2
| 77.2
| 0.0 |
2016-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2016-Jan-08 Fri
| 2.21
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| 2.24
| ###
| 2.21
| 2.23
| 1,052,985
| 1,163,548
| 46.4
| 46.4
| ### |
2016-Jan-06 Wed
| ###
| ###
| 2.22
| 2.28
|
|
| ###
| ###
| 0.2 |
2016-Jan-05 Tue
| ###
| ###
| 2.28
| ###
| 1,184,548
| 1,350,384
| ###
| ###
| 0.0 |
2016-Jan-04 Mon
| 2.45
| 2.45
| 2.4
| 2.4
| 1,084,976
| ###
| ###
| ###
| ### |
2015-Dec-31 Thu
| 2.41
| 2.47
| 2.4
| 2.47
| 548,123
| 1,334,679
| 88.2
| 88.2
| ### |
2015-Dec-30 Wed
| 2.45
| 2.45
| 2.41
| 2.41
|
|
| 17.2
| 17.2
| 0.2 |
2015-Dec-29 Tue
| 2.46
| 2.46
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2015-Dec-24 Thu
| 2.46
| 2.47
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2015-Dec-23 Wed
| 2.5
| 2.5
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2015-Dec-22 Tue
| 2.44
| 2.5
| 2.44
| 2.5
| 1,442,179
| 3,562,182
| 87.0
| 87.0
| 0.2 |
2015-Dec-21 Mon
| 2.4
| 2.44
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2015-Dec-18 Fri
| 2.44
| 2.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-17 Thu
| 2.47
| 2.49
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2015-Dec-16 Wed
| ###
| 2.45
| ###
| 2.44
| 1,051,222
| 1,287,746
| 92.6
| 92.6
| 0.2 |
2015-Dec-15 Tue
| 2.48
| 2.48
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2015-Dec-14 Mon
| 2.5
| 2.51
| 2.42
| 2.44
| 874,782
| ###
| 17.3
| 17.3
| 0.2 |
2015-Dec-11 Fri
| 2.55
| 2.55
| 2.47
| 2.54
| 1,267,840
| 3,182,278
| ###
| ###
| ### |
2015-Dec-10 Thu
| 2.53
| 2.56
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2015-Dec-09 Wed
| 2.59
| 2.59
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2015-Dec-08 Tue
| 2.58
| ###
| 2.53
| 2.56
| 1,332,887
| ###
| ###
| ###
| 0.2 |
2015-Dec-07 Mon
| 2.56
| ###
| 2.55
| 2.58
| 1,751,343
| ###
| ###
| ###
| 0.2 |
2015-Dec-04 Fri
| 2.52
| 2.58
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2015-Dec-03 Thu
| 2.58
| 2.59
| ###
| 2.54
| 1,457,426
| ###
| 18.6
| 18.6
| ### |
2015-Dec-02 Wed
| ###
| ###
| 2.56
| 2.58
| 1,057,826
| ###
| ###
| ###
| 0.2 |
2015-Dec-01 Tue
| ###
| ###
| 2.58
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2015-Nov-30 Mon
| ###
| 2.7
| ###
| ###
| 6,763,358
| ###
| 23.7
| 23.7
| 0.0 |
2015-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-26 Thu
| 2.72
| 2.74
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2015-Nov-25 Wed
| ###
| 2.74
| ###
| 2.72
|
|
| 88.5
| 88.5
| 0.2 |
2015-Nov-24 Tue
| ###
| 2.74
| ###
| ###
| 764,986
| ###
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| 2.75
| 2.76
| ###
| ###
| 735,277
| 1,014,682
| ###
| ###
| 0.0 |
2015-Nov-20 Fri
| 2.8
| 2.82
| 2.545
| 2.7
|
|
| ###
| ###
| 0.2 |
2015-Nov-19 Thu
| ###
| ###
| 2.7
| 2.84
|
|
| 13.0
| 13.0
| 0.2 |
2015-Nov-18 Wed
| ###
| 3
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2015-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-16 Mon
| ###
| ###
| ###
| ###
| 521,647
| 0
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| 2.89
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-12 Thu
| ###
| ###
| 2.89
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2015-Nov-11 Wed
| 2.88
| ###
| 2.88
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2015-Nov-10 Tue
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-09 Mon
| ###
| ###
| 2.89
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2015-Nov-06 Fri
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| 2.88
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2015-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-03 Tue
| 2.85
| ###
| 2.85
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2015-Nov-02 Mon
| ###
| ###
| 2.85
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2015-Oct-30 Fri
| 2.85
| ###
| 2.81
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2015-Oct-29 Thu
| 2.8
| 2.85
| 2.77
| 2.85
|
|
| ###
| ###
| ### |
2015-Oct-28 Wed
| 2.74
| 2.84
| 2.74
| 2.8
|
|
| 88.7
| 88.7
| 0.2 |
2015-Oct-27 Tue
| 2.77
| 2.78
| 2.71
| 2.77
|
|
| 74.0
| 74.0
| 0.2 |
2015-Oct-26 Mon
| ###
| 2.78
| ###
| 2.78
|
|
| 92.5
| 92.5
| 0.2 |
2015-Oct-23 Fri
| 2.53
| ###
| 2.52
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2015-Oct-22 Thu
| 2.48
| 2.58
| 2.44
| 2.56
| 559,088
| ###
| 88.3
| 88.3
| 0.2 |
2015-Oct-21 Wed
| ###
| 2.5
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2015-Oct-20 Tue
| 2.43
| 2.46
| ###
| 2.4
| 489,357
| ###
| 23.4
| 23.4
| ### |
2015-Oct-19 Mon
| 2.49
| 2.5
| 2.41
| 2.43
| 605,420
| ###
| 18.5
| 18.5
| ### |
2015-Oct-16 Fri
| 2.5
| 2.51
| 2.44
| 2.51
|
|
| ###
| ###
| ### |
2015-Oct-15 Thu
| 2.53
| 2.53
| 2.5
| 2.51
| 122,357
| 307,727
| ###
| ###
| ### |
2015-Oct-14 Wed
| 2.59
| 2.59
| 2.52
| 2.53
| 188,550
| 481,745
| 14.5
| 14.5
| ### |
2015-Oct-13 Tue
| 2.59
| 2.59
| 2.5
| 2.54
| 218,848
| ###
| ###
| ###
| ### |
2015-Oct-12 Mon
| ###
| ###
| 2.5
| 2.59
| 182,126
| 227,657
| 30.9
| 30.9
| 0.2 |
2015-Oct-09 Fri
| ###
| ###
| 2.57
| 2.57
| 77,950
| ###
| ###
| ###
| ### |
2015-Oct-08 Thu
| 2.57
| ###
| 2.525
| ###
| 265,359
| ###
| ###
| ###
| 0.0 |
2015-Oct-07 Wed
| ###
| ###
| 2.54
| ###
| 202,621
| 257,328
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| ###
| ###
| 2.58
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2015-Oct-05 Mon
| ###
| ###
| 2.53
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2015-Oct-02 Fri
| ###
| ###
| 2.53
| 2.57
| 67,044
| ###
| ###
| ###
| ### |
2015-Oct-01 Thu
| ###
| ###
| 2.52
| 2.54
| 462,277
| ###
| ###
| ###
| ### |
2015-Sep-30 Wed
| 2.7
| 2.72
| ###
| ###
| 167,341
| 227,583
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| ###
| 2.75
| ###
| 2.7
|
|
| 84.2
| 84.2
| 0.2 |
2015-Sep-28 Mon
| ###
| 2.74
| ###
| 2.74
| 186,722
| ###
| 79.4
| 79.4
| 0.2 |
2015-Sep-25 Fri
| 2.57
| ###
| 2.57
| ###
| 278,155
| 357,429
| 91.8
| 91.8
| 0.0 |
2015-Sep-24 Thu
| ###
| ###
| 2.59
| 2.59
|
|
| 11.1
| 11.1
| 0.2 |
2015-Sep-23 Wed
| 2.57
| ###
| 2.57
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2015-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2015-Sep-21 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2015-Sep-18 Fri
| ###
| ###
| ###
| ###
| 49,086
| 0
| ###
| ###
| 0.0 |
2015-Sep-17 Thu
| ###
| ###
| ###
| ###
| 160,675
| 0
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| 2.59
| ###
| 2.57
| ###
| 182,455
| 234,454
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-14 Mon
| 2.54
| 2.625
| 2.53
| 2.55
| 313,884
| ###
| 76.2
| 76.2
| 0.2 |
2015-Sep-11 Fri
| ###
| ###
| 2.57
| 2.59
| 49,841
| 64,045
| ###
| ###
| 0.2 |
2015-Sep-10 Thu
| ###
| ###
| 2.55
| 2.59
| 89,447
| 114,044
| ###
| ###
| 0.2 |
2015-Sep-09 Wed
| 2.58
| ###
| 2.56
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2015-Sep-08 Tue
| 2.52
| 2.58
| 2.51
| 2.54
| 76,585
| ###
| ###
| ###
| ### |
2015-Sep-07 Mon
| 2.5
| 2.54
| 2.48
| 2.52
|
|
| 80.3
| 80.3
| ### |
2015-Sep-04 Fri
| 2.59
| 2.59
| 2.49
| 2.52
| 194,327
| ###
| ###
| ###
| ### |
2015-Sep-03 Thu
| 2.59
| ###
| 2.52
| 2.59
|
|
| 81.1
| 81.1
| 0.2 |
2015-Sep-02 Wed
| 2.59
| 2.59
| 2.52
| 2.56
|
|
| 21.7
| 21.7
| 0.2 |
2015-Sep-01 Tue
| ###
| ###
| 2.55
| ###
| 445,955
| ###
| ###
| ###
| 0.0 |
2015-Aug-31 Mon
| ###
| ###
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2015-Aug-28 Fri
| 2.58
| ###
| 2.51
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2015-Aug-27 Thu
| 2.45
| 2.58
| 2.45
| 2.55
| 210,640
| 529,759
| ###
| ###
| 0.2 |
2015-Aug-26 Wed
| 2.47
| 2.49
| ###
| 2.49
| 118,229
| ###
| 62.3
| 62.3
| 0.2 |
2015-Aug-25 Tue
| ###
| 2.48
| ###
| 2.48
| 434,047
| ###
| ###
| ###
| 0.2 |
2015-Aug-24 Mon
| 2.56
| ###
| 2.49
| 2.51
| 1,441,482
| 1,794,645
| ###
| ###
| ### |
2015-Aug-21 Fri
| 2.54
| ###
| 2.51
| 2.59
| 304,120
| 381,670
| ###
| ###
| 0.2 |
2015-Aug-20 Thu
| ###
| ###
| 2.55
| 2.57
|
|
| 26.5
| 26.5
| ### |
2015-Aug-19 Wed
| ###
| ###
| 2.57
| ###
| 107,121
| 137,650
| ###
| ###
| 0.0 |
2015-Aug-18 Tue
| 2.59
| ###
| 2.55
| 2.55
| 161,550
| 205,976
| ###
| ###
| 0.2 |
2015-Aug-17 Mon
| 2.55
| 2.59
| 2.54
| 2.54
| 86,559
| 222,023
| 34.7
| 34.7
| ### |
2015-Aug-14 Fri
| 2.57
| 2.59
| 2.53
| 2.54
| 184,056
| 471,183
| 21.7
| 21.7
| ### |
2015-Aug-13 Thu
| ###
| ###
| 2.56
| 2.59
| 65,944
| ###
| ###
| ###
| 0.2 |
2015-Aug-12 Wed
| 2.59
| ###
| 2.53
| ###
| 292,350
| 369,822
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| ###
| ###
| 2.57
| 2.59
|
|
| 37.0
| 37.0
| 0.2 |
2015-Aug-10 Mon
| 2.59
| ###
| 2.57
| 2.59
| 235,589
| ###
| ###
| ###
| 0.2 |
2015-Aug-07 Fri
| ###
| ###
| 2.57
| 2.59
| 188,125
| 241,740
| 36.5
| 36.5
| 0.2 |
2015-Aug-06 Thu
| ###
| ###
| 2.57
| ###
| 261,776
| 336,382
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| 2.5
| ###
| 2.5
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2015-Aug-04 Tue
| 2.5
| 2.54
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2015-Aug-03 Mon
| 2.42
| 2.52
| ###
| 2.5
|
|
| 91.9
| 91.9
| 0.2 |
2015-Jul-31 Fri
| 2.42
| 2.43
| ###
| ###
| 400,882
| 487,071
| 19.0
| 19.0
| 0.0 |
2015-Jul-30 Thu
| 2.42
| 2.44
| ###
| 2.4
|
|
| 23.6
| 23.6
| ### |
2015-Jul-29 Wed
| 2.45
| 2.47
| 2.41
| 2.41
| 170,727
| 416,573
| 19.7
| 19.7
| 0.2 |
2015-Jul-28 Tue
| 2.43
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2015-Jul-27 Mon
| 2.43
| 2.47
| 2.41
| 2.47
|
|
| ###
| ###
| ### |
2015-Jul-24 Fri
| 2.41
| 2.43
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2015-Jul-23 Thu
| 2.46
| 2.55
| 2.4
| 2.43
|
|
| 21.2
| 21.2
| ### |
2015-Jul-22 Wed
| 2.47
| 2.49
| 2.44
| 2.47
| 200,351
| ###
| ###
| ###
| ### |
2015-Jul-21 Tue
| 2.49
| 2.54
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2015-Jul-20 Mon
| 2.51
| 2.52
| 2.46
| 2.49
| 516,889
| 1,287,053
| 26.6
| 26.6
| 0.2 |
2015-Jul-17 Fri
| 2.42
| 2.46
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2015-Jul-16 Thu
| 2.42
| 2.43
| ###
| ###
| 228,554
| ###
| ###
| ###
| 0.0 |
2015-Jul-15 Wed
| 2.41
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| ###
| 2.41
| ###
| 2.41
| 308,353
| ###
| ###
| ###
| 0.2 |
2015-Jul-13 Mon
| 2.43
| 2.45
| ###
| ###
| 332,756
| 407,626
| 7.1
| 7.1
| 0.0 |
2015-Jul-10 Fri
| 2.46
| 2.48
| ###
| 2.46
|
|
| 70.3
| 70.3
| 0.2 |
2015-Jul-09 Thu
| ###
| 2.445
| ###
| 2.4
|
|
| ###
| ###
| ### |
2015-Jul-08 Wed
| 2.46
| 2.48
| ###
| 2.41
|
|
| 22.8
| 22.8
| 0.2 |
2015-Jul-07 Tue
| 2.58
| ###
| 2.5
| 2.5
| 463,641
| 579,551
| ###
| ###
| 0.2 |
2015-Jul-06 Mon
| ###
| ###
| 2.54
| 2.54
| 474,076
| 602,076
| ###
| ###
| ### |
2015-Jul-03 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-02 Thu
| 2.8
| 2.8
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2015-Jul-01 Wed
| 2.75
| 2.77
| ###
| 2.72
| 677,226
| 937,958
| ###
| ###
| 0.2 |
2015-Jun-30 Tue
| 2.84
| 2.89
| 2.82
| 2.88
| 677,257
| ###
| ###
| ###
| 0.2 |
2015-Jun-29 Mon
| ###
| ###
| 2.83
| 2.86
| 473,881
| 670,541
| ###
| ###
| 0.2 |
2015-Jun-26 Fri
| ###
| ###
| 2.825
| 2.88
| 562,988
| 795,220
| 29.6
| 29.6
| 0.2 |
2015-Jun-25 Thu
| 2.83
| ###
| 2.83
| ###
| 1,617,459
| ###
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| 2.82
| ###
| 2.75
| 2.82
|
|
| 73.8
| 73.8
| ### |
2015-Jun-23 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2015-Jun-22 Mon
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2015-Jun-19 Fri
| 2.86
| ###
| 2.8
| 2.8
|
|
| 15.7
| 15.7
| 0.2 |
2015-Jun-18 Thu
| ###
| ###
| 2.83
| 2.87
| 546,620
| ###
| ###
| ###
| ### |
2015-Jun-17 Wed
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-16 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-15 Mon
| 3
| ###
| ###
| 3
| 1,250,783
| 0
| 75.0
| 75.0
| 0.2 |
2015-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-11 Thu
| ###
| ###
| ###
| ###
| 306,677
| 0
| ###
| ###
| 0.0 |
2015-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| ###
| ###
| ###
| ###
| 316,182
| 0
| 75.9
| 75.9
| 0.0 |
2015-Jun-05 Fri
| 3
| ###
| 2.975
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-03 Wed
| 2.89
| ###
| 2.89
| ###
| 620,728
| 896,951
| 95.9
| 95.9
| 0.0 |
2015-Jun-02 Tue
| 2.82
| ###
| 2.82
| 2.89
|
|
| ###
| ###
| ### |
2015-Jun-01 Mon
| 2.74
| 2.81
| 2.72
| 2.81
| 451,723
| ###
| ###
| ###
| ### |
2015-May-29 Fri
| 2.78
| 2.78
| ###
| 2.74
|
|
| 17.7
| 17.7
| 0.2 |
2015-May-28 Thu
| 2.74
| 2.77
| ###
| 2.77
|
|
| 84.5
| 84.5
| 0.2 |
2015-May-27 Wed
| 2.58
| ###
| 2.56
| ###
| 299,686
| ###
| 87.9
| 87.9
| 0.0 |
2015-May-26 Tue
| 2.51
| ###
| 2.51
| 2.55
| 151,071
| ###
| ###
| ###
| 0.2 |
2015-May-25 Mon
| 2.58
| ###
| 2.4
| 2.51
| 460,146
| 552,175
| 11.6
| 11.6
| ### |
2015-May-22 Fri
| ###
| ###
| 2.55
| ###
| 135,741
| ###
| ###
| ###
| 0.0 |
2015-May-21 Thu
| ###
| ###
| 2.55
| 2.55
| 270,689
| 345,128
| 9.5
| 9.5
| 0.2 |
2015-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-19 Tue
| 2.7
| 2.71
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2015-May-18 Mon
| 2.75
| 2.77
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2015-May-15 Fri
| 2.79
| 2.8
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2015-May-14 Thu
| 2.77
| 2.8
| 2.745
| 2.75
| 327,624
| ###
| 21.8
| 21.8
| ### |
2015-May-13 Wed
| 2.75
| 2.82
| 2.7
| 2.79
|
|
| 80.2
| 80.2
| ### |
2015-May-12 Tue
| 2.79
| 2.8
| 2.73
| 2.8
|
|
| ###
| ###
| 0.2 |
2015-May-11 Mon
| 2.77
| 2.81
| 2.75
| 2.8
| 63,981
| ###
| 82.8
| 82.8
| 0.2 |
2015-May-08 Fri
| 2.77
| 2.81
| 2.75
| 2.77
|
|
| 69.3
| 69.3
| 0.2 |
2015-May-07 Thu
| 2.73
| 2.82
| 2.73
| 2.78
|
|
| 86.4
| 86.4
| 0.2 |
2015-May-06 Wed
| 2.76
| 2.82
| 2.74
| 2.82
| 107,770
| ###
| ###
| ###
| ### |
2015-May-05 Tue
| 2.85
| 2.86
| 2.73
| 2.79
|
|
| 16.9
| 16.9
| ### |
2015-May-04 Mon
| 2.85
| 2.87
| 2.75
| 2.77
|
|
| 10.3
| 10.3
| 0.2 |
2015-May-01 Fri
| 2.8
| 2.87
| 2.8
| 2.85
|
|
| 79.1
| 79.1
| ### |
2015-Apr-30 Thu
| 2.76
| 2.84
| 2.72
| 2.8
|
|
| 81.9
| 81.9
| 0.2 |
2015-Apr-29 Wed
| 2.75
| 2.88
| 2.74
| 2.82
| 251,983
| 708,072
| ###
| ###
| ### |
2015-Apr-28 Tue
| 2.71
| 2.76
| ###
| 2.72
| 314,122
| 433,488
| ###
| ###
| 0.2 |
2015-Apr-27 Mon
| ###
| 2.71
| ###
| 2.71
|
|
| 76.0
| 76.0
| ### |
2015-Apr-24 Fri
| 2.72
| 2.73
| ###
| 2.7
| 146,924
| 200,551
| 19.9
| 19.9
| 0.2 |
2015-Apr-23 Thu
| 2.73
| 2.74
| ###
| ###
| 92,646
| 126,925
| 18.2
| 18.2
| 0.0 |
2015-Apr-22 Wed
| 2.7
| 2.73
| 2.7
| 2.73
| 124,521
| 338,074
| ###
| ###
| ### |
2015-Apr-21 Tue
| 2.71
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2015-Apr-20 Mon
| 2.7
| 2.72
| ###
| 2.71
| 76,642
| ###
| 77.7
| 77.7
| ### |
2015-Apr-17 Fri
| ###
| 2.74
| ###
| ###
| 108,722
| 148,949
| 32.5
| 32.5
| 0.0 |
2015-Apr-16 Thu
| ###
| 2.73
| ###
| ###
| 143,851
| 196,356
| 74.5
| 74.5
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2015-Apr-14 Tue
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| 2.58
| 2.58
|
|
| 12.9
| 12.9
| 0.2 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
| 105,381
| 0
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| 2.59
| 2.59
| 86,977
| ###
| 18.5
| 18.5
| 0.2 |
2015-Apr-08 Wed
| 2.51
| ###
| 2.49
| ###
| 134,482
| ###
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| 2.58
| 2.59
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2015-Apr-02 Thu
| 2.52
| ###
| 2.47
| 2.47
|
|
| 15.6
| 15.6
| ### |
2015-Apr-01 Wed
| 2.45
| 2.53
| 2.44
| 2.53
|
|
| 90.6
| 90.6
| ### |
2015-Mar-31 Tue
| 2.47
| 2.48
| 2.42
| 2.42
| 169,481
| 415,228
| 14.3
| 14.3
| 0.2 |
2015-Mar-30 Mon
| 2.49
| 2.49
| 2.43
| 2.43
|
|
| 16.6
| 16.6
| ### |
2015-Mar-27 Fri
| 2.46
| 2.51
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2015-Mar-26 Thu
| 2.43
| 2.48
| 2.43
| 2.47
| 68,753
| 168,788
| ###
| ###
| ### |
2015-Mar-25 Wed
| 2.4
| 2.46
| 2.4
| 2.46
| 94,352
| 229,275
| ###
| ###
| 0.2 |
2015-Mar-24 Tue
| 2.4
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-23 Mon
| ###
| 2.45
| ###
| 2.45
| 91,481
| ###
| ###
| ###
| 0.2 |
2015-Mar-20 Fri
| 2.4
| 2.43
| ###
| ###
| 224,282
| ###
| 20.2
| 20.2
| 0.0 |
2015-Mar-19 Thu
| 2.44
| 2.45
| 2.4
| 2.4
|
|
| 16.8
| 16.8
| ### |
2015-Mar-18 Wed
| 2.46
| 2.46
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2015-Mar-17 Tue
| 2.45
| 2.46
| 2.43
| 2.46
|
|
| ###
| ###
| 0.2 |
2015-Mar-16 Mon
| ###
| 2.4
| 2.345
| 2.4
| 119,044
| ###
| ###
| ###
| ### |
2015-Mar-13 Fri
| 2.4
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2015-Mar-12 Thu
| 2.47
| 2.47
| ###
| 2.43
|
|
| ###
| ###
| ### |
2015-Mar-11 Wed
| 2.45
| 2.48
| 2.42
| 2.46
|
|
| 70.9
| 70.9
| 0.2 |
2015-Mar-10 Tue
| 2.45
| 2.5
| 2.44
| 2.48
| 182,550
| ###
| 86.1
| 86.1
| 0.2 |
2015-Mar-09 Mon
| 2.47
| 2.47
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2015-Mar-06 Fri
| 2.48
| 2.53
| 2.47
| 2.5
| 122,150
| 305,375
| 79.3
| 79.3
| 0.2 |
2015-Mar-05 Thu
| 2.47
| 2.5
| 2.46
| 2.5
|
|
| 80.0
| 80.0
| 0.2 |
2015-Mar-04 Wed
| 2.4
| 2.48
| ###
| 2.45
| 135,352
| ###
| 88.8
| 88.8
| 0.2 |
2015-Mar-03 Tue
| 2.43
| 2.44
| ###
| 2.43
| 97,176
| 118,554
| 78.7
| 78.7
| ### |
2015-Mar-02 Mon
| 2.4
| 2.47
| 2.4
| 2.43
| 42,644
| ###
| 81.1
| 81.1
| ### |
2015-Feb-27 Fri
| ###
| 2.43
| ###
| 2.43
|
|
| ###
| ###
| ### |
2015-Feb-26 Thu
| ###
| 2.42
| ###
| 2.42
|
|
| 93.7
| 93.7
| 0.2 |
2015-Feb-25 Wed
| 2.26
| ###
| 2.26
| ###
| 79,241
| 89,542
| 82.6
| 82.6
| 0.0 |
2015-Feb-24 Tue
| 2.28
| 2.29
| 2.22
| 2.28
| 66,483
| ###
| 72.1
| 72.1
| 0.2 |
2015-Feb-23 Mon
| 2.27
| 2.28
| 2.23
| 2.28
|
|
| 74.5
| 74.5
| 0.2 |
2015-Feb-20 Fri
| 2.24
| 2.27
| 2.2
| 2.27
|
|
| 82.8
| 82.8
| 0.2 |
2015-Feb-19 Thu
| 2.2
| 2.25
| ###
| 2.23
| 117,348
| ###
| ###
| ###
| ### |
2015-Feb-18 Wed
| 2.21
| 2.23
| ###
| ###
| 85,678
| ###
| 22.2
| 22.2
| 0.0 |
2015-Feb-17 Tue
| 2.21
| 2.24
| ###
| 2.21
|
|
| 73.7
| 73.7
| 0.2 |
2015-Feb-16 Mon
| 2.22
| 2.23
| ###
| 2.2
| 131,680
| 146,823
| ###
| ###
| 0.2 |
2015-Feb-13 Fri
| ###
| 2.27
| ###
| 2.23
| 286,844
| ###
| 78.8
| 78.8
| ### |
2015-Feb-12 Thu
| 2.26
| 2.29
| ###
| ###
| 135,426
| ###
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| ###
| ###
| 2.23
| 2.23
| 120,850
| 134,747
| 7.8
| 7.8
| ### |
2015-Feb-10 Tue
| ###
| ###
| 2.23
| 2.27
|
|
| 9.2
| 9.2
| 0.2 |
2015-Feb-09 Mon
| 2.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| 2.27
| 2.075
| 2.24
|
|
| 90.0
| 90.0
| ### |
2015-Feb-05 Thu
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| 2.21
| 2.23
| ###
| ###
| 89,256
| 99,520
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| ###
| ###
| ###
| ###
| 130,774
| 0
| 22.4
| 22.4
| 0.0 |
2015-Feb-02 Mon
| ###
| 2.22
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2015-Jan-30 Fri
| ###
| ###
| ###
| ###
| 302,672
| 0
| 5.6
| 5.6
| 0.0 |
2015-Jan-29 Thu
| ###
| ###
| 2.27
| ###
| 167,228
| ###
| 9.6
| 9.6
| 0.0 |
2015-Jan-28 Wed
| 2.25
| ###
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-27 Tue
| 2.25
| 2.27
| 2.2
| 2.25
| 125,522
| 280,541
| ###
| ###
| ### |
2015-Jan-23 Fri
| 2.4
| 2.4
| 2.22
| 2.22
|
|
| 4.1
| 4.1
| 0.2 |
2015-Jan-22 Thu
| 2.44
| 2.45
| ###
| 2.43
|
|
| 30.5
| 30.5
| ### |
2015-Jan-21 Wed
| 2.46
| 2.47
| 2.41
| 2.42
|
|
| 16.5
| 16.5
| 0.2 |
2015-Jan-20 Tue
| 2.4
| 2.47
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2015-Jan-19 Mon
| 2.4
| 2.42
| ###
| 2.42
| 148,228
| 179,355
| 81.2
| 81.2
| 0.2 |
2015-Jan-16 Fri
| 2.4
| 2.41
| ###
| ###
| 88,786
| 106,987
| ###
| ###
| 0.0 |
2015-Jan-15 Thu
| ###
| 2.47
| ###
| ###
| 88,154
| 108,870
| 82.7
| 82.7
| 0.0 |
2015-Jan-14 Wed
| ###
| 2.4
| ###
| ###
| 584,247
| ###
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| 2.41
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| 2.47
| 2.47
| ###
| 2.4
| 91,824
| ###
| 10.8
| 10.8
| ### |
2015-Jan-09 Fri
| 2.425
| 2.44
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2015-Jan-08 Thu
| 2.49
| 2.49
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2015-Jan-07 Wed
| 2.43
| 2.46
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2015-Jan-06 Tue
| 2.54
| 2.54
| 2.42
| 2.45
| 78,584
| 194,888
| 8.5
| 8.5
| 0.2 |
2015-Jan-05 Mon
| ###
| ###
| ###
| ###
| 137,775
| 0
| 14.1
| 14.1
| 0.0 |
2015-Jan-02 Fri
| 2.57
| ###
| 2.55
| ###
| 129,329
| ###
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| 2.59
| 2.59
| 2.52
| 2.57
| 38,443
| 98,221
| 17.6
| 17.6
| ### |
2014-Dec-30 Tue
| ###
| ###
| 2.5
| 2.58
| 117,455
| ###
| ###
| ###
| 0.2 |
2014-Dec-29 Mon
| ###
| 2.58
| ###
| 2.58
|
|
| 95.7
| 95.7
| 0.2 |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2014-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| ###
| ###
| 2.29
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| 2.255
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| ###
| 2.25
| ###
| 2.25
|
|
| 92.5
| 92.5
| ### |
2014-Dec-17 Wed
| 2.24
| 2.24
| ###
| ###
| 247,123
| 276,777
| 7.0
| 7.0
| 0.0 |
2014-Dec-16 Tue
| 2.26
| ###
| 2.21
| 2.24
|
|
| ###
| ###
| ### |
2014-Dec-15 Mon
| 2.28
| ###
| 2.25
| 2.25
| 105,082
| ###
| ###
| ###
| ### |
2014-Dec-12 Fri
| 2.25
| ###
| 2.25
| 2.25
|
|
| 70.6
| 70.6
| ### |
2014-Dec-11 Thu
| 2.25
| ###
| 2.25
| 2.28
| 107,448
| 120,879
| ###
| ###
| 0.2 |
2014-Dec-10 Wed
| ###
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-09 Tue
| ###
| ###
| 2.26
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2014-Dec-08 Mon
| 2.4
| 2.4
| 2.26
| ###
| 156,350
| ###
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| 2.5
| 2.5
| ###
| 2.43
| 155,022
| 193,777
| 13.1
| 13.1
| ### |
2014-Dec-04 Thu
| ###
| ###
| 2.49
| 2.5
|
|
| 5.6
| 5.6
| 0.2 |
2014-Dec-03 Wed
| ###
| 2.7
| ###
| ###
| 319,443
| 431,248
| 22.1
| 22.1
| 0.0 |
2014-Dec-02 Tue
| 2.54
| ###
| 2.54
| ###
| 162,085
| 205,847
| 91.1
| 91.1
| 0.0 |
2014-Dec-01 Mon
| 2.76
| 2.76
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2014-Nov-28 Fri
| 2.76
| 2.78
| 2.7
| 2.76
| 100,453
| 275,241
| ###
| ###
| 0.2 |
2014-Nov-27 Thu
| 2.79
| 2.79
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2014-Nov-26 Wed
| 2.73
| 2.77
| 2.7
| 2.77
| 450,046
| 1,230,875
| ###
| ###
| 0.2 |
2014-Nov-25 Tue
| 2.7
| 2.75
| ###
| 2.73
| 97,427
| ###
| ###
| ###
| ### |
2014-Nov-24 Mon
| ###
| 2.75
| ###
| 2.75
| 76,878
| ###
| ###
| ###
| ### |
2014-Nov-21 Fri
| 2.74
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| 2.7
| 2.75
| ###
| 2.7
| 284,821
| 391,628
| ###
| ###
| 0.2 |
2014-Nov-19 Wed
| ###
| 2.72
| ###
| 2.7
|
|
| 79.1
| 79.1
| 0.2 |
2014-Nov-18 Tue
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| ###
| 2.72
| ###
| 2.71
|
|
| 86.0
| 86.0
| ### |
2014-Nov-14 Fri
| ###
| ###
| ###
| ###
| 60,949
| 0
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| ###
| 2.73
| ###
| ###
| 15,341
| 20,940
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| 2.73
| 2.73
| ###
| ###
| 23,156
| ###
| ###
| ###
| 0.0 |
2014-Nov-11 Tue
| 2.74
| 2.75
| ###
| 2.75
|
|
| 78.5
| 78.5
| ### |
2014-Nov-10 Mon
| 2.71
| 2.74
| ###
| 2.74
| 75,758
| 103,788
| 80.6
| 80.6
| 0.2 |
2014-Nov-07 Fri
| 2.71
| 2.76
| ###
| 2.73
|
|
| 76.2
| 76.2
| ### |
2014-Nov-06 Thu
| 2.55
| 2.71
| 2.54
| 2.71
|
|
| ###
| ###
| ### |
2014-Nov-05 Wed
| 2.54
| ###
| 2.5
| 2.58
|
|
| 85.7
| 85.7
| 0.2 |
2014-Nov-04 Tue
| 2.55
| 2.58
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2014-Nov-03 Mon
| 2.59
| ###
| 2.56
| 2.58
|
|
| 35.8
| 35.8
| 0.2 |
2014-Oct-31 Fri
| 2.57
| ###
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2014-Oct-30 Thu
| 2.55
| 2.59
| 2.54
| 2.57
|
|
| 82.7
| 82.7
| ### |
2014-Oct-29 Wed
| 2.55
| 2.59
| 2.53
| 2.55
| 72,980
| 186,828
| ###
| ###
| 0.2 |
2014-Oct-28 Tue
| 2.57
| ###
| 2.54
| 2.54
|
|
| 23.1
| 23.1
| ### |
2014-Oct-27 Mon
| ###
| ###
| 2.58
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2014-Oct-24 Fri
| 2.56
| ###
| 2.53
| ###
| 95,249
| 120,489
| ###
| ###
| 0.0 |
2014-Oct-23 Thu
| 2.59
| 2.59
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2014-Oct-22 Wed
| 2.55
| ###
| 2.55
| 2.55
| 284,741
| 363,044
| ###
| ###
| 0.2 |
2014-Oct-21 Tue
| 2.52
| 2.55
| 2.49
| 2.52
|
|
| 75.7
| 75.7
| ### |
2014-Oct-20 Mon
| 2.44
| 2.58
| 2.44
| 2.52
| 185,286
| ###
| ###
| ###
| ### |
2014-Oct-17 Fri
| 2.4
| 2.44
| ###
| 2.43
| 154,277
| ###
| 82.7
| 82.7
| ### |
2014-Oct-16 Thu
| 2.42
| 2.43
| ###
| 2.43
| 244,641
| ###
| ###
| ###
| ### |
2014-Oct-15 Wed
| 2.42
| 2.42
| ###
| 2.42
|
|
| 71.9
| 71.9
| 0.2 |
2014-Oct-14 Tue
| 2.56
| 2.59
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2014-Oct-13 Mon
| ###
| ###
| 2.56
| 2.56
| 148,747
| ###
| 12.1
| 12.1
| 0.2 |
2014-Oct-10 Fri
| 2.8
| 2.8
| ###
| ###
| 99,351
| ###
| 9.1
| 9.1
| 0.0 |
2014-Oct-09 Thu
| 2.79
| 2.81
| 2.78
| 2.8
| 63,282
| 176,873
| ###
| ###
| 0.2 |
2014-Oct-08 Wed
| 2.82
| 2.82
| 2.73
| 2.79
| 69,543
| 192,981
| ###
| ###
| ### |
2014-Oct-07 Tue
| ###
| 2.85
| ###
| 2.85
|
|
| 96.0
| 96.0
| ### |
2014-Oct-06 Mon
| 2.72
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| 2.77
| 2.77
| ###
| ###
| 63,470
| ###
| 10.6
| 10.6
| 0.0 |
2014-Oct-02 Thu
| 2.7
| 2.8
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2014-Oct-01 Wed
| 2.7
| 2.7
| ###
| ###
| 56,441
| ###
| 21.6
| 21.6
| 0.0 |
2014-Sep-30 Tue
| ###
| 2.76
| 2.675
| 2.76
|
|
| ###
| ###
| 0.2 |
2014-Sep-29 Mon
| 2.71
| 2.74
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2014-Sep-26 Fri
| 2.74
| 2.77
| 2.71
| 2.71
| 101,450
| 277,973
| 20.3
| 20.3
| ### |
2014-Sep-25 Thu
| 2.82
| 2.82
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2014-Sep-24 Wed
| 2.76
| 2.82
| 2.74
| 2.82
|
|
| ###
| ###
| ### |
2014-Sep-23 Tue
| ###
| ###
| 2.74
| 2.76
|
|
| 7.3
| 7.3
| 0.2 |
2014-Sep-22 Mon
| ###
| ###
| 2.88
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
| 156,580
| 0
| 17.9
| 17.9
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| ###
| ###
| 908,976
| 0
| 24.6
| 24.6
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
| 117,022
| 0
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2014-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2014-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2014-Sep-11 Thu
| ###
| ###
| ###
| ###
| 63,347
| 0
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
| 128,550
| 0
| 81.9
| 81.9
| 0.0 |
2014-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2014-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-05 Fri
| ###
| ###
| 2.89
| ###
| 29,947
| 43,273
| 35.5
| 35.5
| 0.0 |
2014-Sep-04 Thu
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-03 Wed
| 2.84
| 2.89
| 2.8
| 2.89
| 101,488
| ###
| ###
| ###
| ### |
2014-Sep-02 Tue
| 2.85
| 2.85
| 2.8
| 2.85
| 83,645
| ###
| 65.4
| 65.4
| ### |
2014-Sep-01 Mon
| 2.84
| 2.85
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
2014-Aug-29 Fri
| 2.82
| 2.85
| 2.77
| 2.85
|
|
| ###
| ###
| ### |
2014-Aug-28 Thu
| 2.84
| 2.85
| 2.8
| 2.85
| 38,377
| ###
| ###
| ###
| ### |
2014-Aug-27 Wed
| 2.83
| 2.84
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
2014-Aug-26 Tue
| 2.83
| 2.87
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2014-Aug-25 Mon
| 2.84
| 2.88
| 2.78
| 2.81
| 89,983
| 254,651
| 24.5
| 24.5
| ### |
2014-Aug-22 Fri
| 2.88
| ###
| 2.84
| ###
| 188,558
| 267,752
| 77.0
| 77.0
| 0.0 |
2014-Aug-21 Thu
| ###
| ###
| 2.84
| 2.89
| 168,150
| 238,773
| 28.8
| 28.8
| ### |
2014-Aug-20 Wed
| ###
| ###
| 2.85
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2014-Aug-19 Tue
| 2.88
| ###
| 2.85
| 2.89
| 112,758
| 160,680
| ###
| ###
| ### |
2014-Aug-18 Mon
| 2.85
| 2.88
| 2.81
| 2.87
| 143,857
| 409,273
| 76.7
| 76.7
| ### |
2014-Aug-15 Fri
| 2.81
| 2.84
| 2.78
| 2.84
| 164,773
| ###
| 78.8
| 78.8
| 0.2 |
2014-Aug-14 Thu
| 2.83
| 2.84
| 2.81
| 2.84
| 175,120
| ###
| ###
| ###
| 0.2 |
2014-Aug-13 Wed
| 2.78
| 2.83
| 2.78
| 2.81
| 148,446
| ###
| ###
| ###
| ### |
2014-Aug-12 Tue
| 2.71
| 2.81
| ###
| 2.81
| 149,954
| 210,685
| 90.4
| 90.4
| ### |
2014-Aug-11 Mon
| 2.73
| 2.79
| 2.71
| 2.71
| 153,026
| 420,821
| ###
| ###
| ### |
2014-Aug-08 Fri
| 2.72
| 2.75
| 2.7
| 2.75
|
|
| 86.3
| 86.3
| ### |
2014-Aug-07 Thu
| 2.71
| ###
| 2.71
| 2.71
| 221,048
| 299,520
| ###
| ###
| ### |
2014-Aug-06 Wed
| ###
| 2.75
| ###
| 2.71
| 150,550
| ###
| 81.2
| 81.2
| ### |
2014-Aug-05 Tue
| 2.74
| 2.78
| ###
| ###
| 425,244
| 591,089
| ###
| ###
| 0.0 |
2014-Aug-04 Mon
| 2.81
| 2.82
| 2.72
| 2.75
|
|
| 15.0
| 15.0
| ### |
2014-Aug-01 Fri
| 2.79
| 2.82
| 2.76
| 2.81
| 150,670
| ###
| 79.7
| 79.7
| ### |
2014-Jul-31 Thu
| 2.74
| 2.82
| 2.73
| 2.82
| 233,579
| 648,181
| ###
| ###
| ### |
2014-Jul-30 Wed
| ###
| 2.76
| ###
| 2.71
| 257,070
| 354,756
| ###
| ###
| ### |
2014-Jul-29 Tue
| ###
| ###
| ###
| ###
| 42,752
| 0
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| ###
| ###
| ###
| ###
| 88,184
| 0
| 79.7
| 79.7
| 0.0 |
2014-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-24 Thu
| ###
| ###
| 2.59
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2014-Jul-23 Wed
| 2.58
| ###
| 2.56
| ###
| 131,270
| 168,025
| 74.2
| 74.2
| 0.0 |
2014-Jul-22 Tue
| 2.53
| 2.57
| 2.5
| 2.57
| 146,759
| ###
| 84.9
| 84.9
| ### |
2014-Jul-21 Mon
| 2.55
| 2.59
| 2.51
| 2.56
|
|
| ###
| ###
| 0.2 |
2014-Jul-18 Fri
| 2.48
| 2.51
| 2.45
| 2.51
|
|
| 78.7
| 78.7
| ### |
2014-Jul-17 Thu
| 2.47
| 2.51
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2014-Jul-16 Wed
| 2.41
| 2.45
| 2.4
| 2.45
|
|
| 84.3
| 84.3
| 0.2 |
2014-Jul-15 Tue
| 2.49
| 2.49
| 2.42
| 2.45
| 230,281
| ###
| ###
| ###
| 0.2 |
2014-Jul-14 Mon
| 2.59
| 2.59
| 2.46
| 2.49
|
|
| 11.1
| 11.1
| 0.2 |
2014-Jul-11 Fri
| ###
| ###
| 2.56
| ###
| 51,959
| ###
| 16.1
| 16.1
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| 2.55
| ###
| 261,721
| ###
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| ###
| ###
| 231,074
| 0
| ###
| ###
| 0.0 |
2014-Jul-08 Tue
| 2.71
| 2.725
| ###
| ###
| 415,685
| 566,370
| 20.5
| 20.5
| 0.0 |
2014-Jul-07 Mon
| 2.71
| 2.74
| 2.7
| 2.71
| 92,257
| ###
| ###
| ###
| ### |
2014-Jul-04 Fri
| 2.73
| 2.75
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2014-Jul-03 Thu
| ###
| 2.77
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2014-Jul-02 Wed
| ###
| 2.7
| ###
| ###
| 177,253
| ###
| 87.4
| 87.4
| 0.0 |
2014-Jul-01 Tue
| 2.81
| 2.82
| 2.77
| 2.78
|
|
| ###
| ###
| 0.2 |
2014-Jun-30 Mon
| 2.78
| 2.83
| 2.78
| 2.81
| 212,376
| ###
| ###
| ###
| ### |
2014-Jun-27 Fri
| 2.75
| 2.79
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2014-Jun-26 Thu
| 2.74
| 2.78
| 2.74
| 2.74
|
|
| 61.5
| 61.5
| 0.2 |
2014-Jun-25 Wed
| 2.75
| 2.77
| 2.74
| 2.74
|
|
| 26.3
| 26.3
| 0.2 |
2014-Jun-24 Tue
| 2.75
| 2.78
| 2.74
| 2.75
| 123,285
| ###
| 72.9
| 72.9
| ### |
2014-Jun-23 Mon
| 2.74
| 2.77
| 2.74
| 2.77
| 213,386
| 587,878
| ###
| ###
| 0.2 |
2014-Jun-20 Fri
| 2.72
| 2.75
| 2.72
| 2.75
| 165,844
| 453,583
| 79.5
| 79.5
| ### |
2014-Jun-19 Thu
| 2.73
| 2.77
| 2.72
| 2.77
|
|
| 80.1
| 80.1
| 0.2 |
2014-Jun-18 Wed
| 2.82
| 2.82
| 2.71
| 2.72
| 158,956
| ###
| 12.1
| 12.1
| 0.2 |
2014-Jun-17 Tue
| 2.7
| 2.82
| 2.7
| 2.82
| 176,172
| ###
| ###
| ###
| ### |
2014-Jun-16 Mon
| 2.79
| 2.79
| ###
| ###
| 220,789
| ###
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| 2.73
| 2.79
| 2.71
| 2.78
| 121,143
| 333,143
| 85.8
| 85.8
| 0.2 |
2014-Jun-12 Thu
| 2.72
| 2.75
| 2.7
| 2.75
| 139,773
| 380,881
| ###
| ###
| ### |
2014-Jun-11 Wed
| ###
| 2.775
| ###
| 2.74
| 196,925
| ###
| 87.5
| 87.5
| 0.2 |
2014-Jun-10 Tue
| 2.81
| 2.82
| ###
| 2.71
|
|
| ###
| ###
| ### |
2014-Jun-06 Fri
| 2.85
| 2.86
| 2.8
| 2.81
|
|
| 16.1
| 16.1
| ### |
2014-Jun-05 Thu
| 2.89
| ###
| 2.85
| 2.85
| 138,084
| ###
| ###
| ###
| ### |
2014-Jun-04 Wed
| 2.87
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| 2.87
| ###
| 186,173
| 267,158
| 37.9
| 37.9
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2014-May-30 Fri
| ###
| ###
| 2.88
| ###
| 94,874
| ###
| 23.0
| 23.0
| 0.0 |
2014-May-29 Thu
| 2.89
| ###
| 2.85
| ###
| 181,644
| 258,842
| 85.7
| 85.7
| 0.0 |
2014-May-28 Wed
| 2.86
| ###
| 2.8
| 2.89
|
|
| 78.6
| 78.6
| ### |
2014-May-27 Tue
| 2.76
| 2.8
| 2.75
| 2.79
| 61,550
| ###
| 83.9
| 83.9
| ### |
2014-May-26 Mon
| 2.76
| 2.83
| 2.71
| 2.79
| 116,278
| ###
| ###
| ###
| ### |
2014-May-23 Fri
| 2.82
| 2.84
| 2.77
| 2.77
| 86,328
| 242,150
| 15.2
| 15.2
| 0.2 |
2014-May-22 Thu
| 2.8
| 2.84
| 2.8
| 2.81
| 48,588
| ###
| 70.0
| 70.0
| ### |
2014-May-21 Wed
| 2.84
| 2.87
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2014-May-20 Tue
| 2.83
| 2.88
| 2.8
| 2.84
| 138,472
| ###
| 75.2
| 75.2
| 0.2 |
2014-May-19 Mon
| ###
| ###
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2014-May-16 Fri
| ###
| ###
| 2.84
| 2.88
| 54,222
| ###
| ###
| ###
| 0.2 |
2014-May-15 Thu
| ###
| ###
| 2.89
| 2.89
| 73,656
| ###
| ###
| ###
| ### |
2014-May-14 Wed
| ###
| 3
| ###
| 3
| 82,126
| 123,189
| ###
| ###
| 0.2 |
2014-May-13 Tue
| ###
| ###
| ###
| ###
| 68,645
| 0
| 78.2
| 78.2
| 0.0 |
2014-May-12 Mon
| ###
| ###
| 2.89
| ###
| 60,588
| 87,549
| ###
| ###
| 0.0 |
2014-May-09 Fri
| ###
| ###
| 2.88
| ###
| 24,357
| 35,074
| 76.7
| 76.7
| 0.0 |
2014-May-08 Thu
| ###
| ###
| 2.88
| ###
| 67,847
| ###
| ###
| ###
| 0.0 |
2014-May-07 Wed
| 2.88
| 2.89
| 2.84
| 2.85
|
|
| 24.9
| 24.9
| ### |
2014-May-06 Tue
| 2.87
| ###
| 2.85
| 2.89
| 118,121
| 168,322
| 78.0
| 78.0
| ### |
2014-May-05 Mon
| ###
| ###
| 2.85
| 2.88
| 51,455
| 73,323
| 13.0
| 13.0
| 0.2 |
2014-May-02 Fri
| 2.89
| ###
| 2.85
| ###
| 103,158
| ###
| 84.3
| 84.3
| 0.0 |
2014-May-01 Thu
| 2.87
| ###
| 2.83
| 2.84
|
|
| 33.0
| 33.0
| 0.2 |
2014-Apr-30 Wed
| 3
| 3
| 2.79
| 2.83
| 255,827
| ###
| 6.3
| 6.3
| 0.2 |
2014-Apr-29 Tue
| ###
| ###
| ###
| ###
| 65,621
| 0
| 87.2
| 87.2
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2014-Apr-24 Thu
| ###
| ###
| ###
| ###
| 200,042
| 0
| 88.8
| 88.8
| 0.0 |
2014-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| 2.84
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2014-Apr-17 Thu
| ###
| 3
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| ###
| ###
| 2.83
| ###
| 236,220
| 334,251
| 69.7
| 69.7
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| 2.88
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| 2.89
| 2.89
| 91,689
| ###
| 20.5
| 20.5
| ### |
2014-Apr-11 Fri
| 3
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2014-Apr-10 Thu
| ###
| ###
| ###
| ###
| 276,580
| 0
| ###
| ###
| 0.0 |
2014-Apr-09 Wed
| 2.87
| ###
| 2.87
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2014-Apr-08 Tue
| 2.86
| ###
| 2.845
| 2.89
|
|
| ###
| ###
| ### |
2014-Apr-07 Mon
| 2.88
| ###
| 2.8
| ###
| 83,179
| 116,450
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| ###
| ###
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2014-Apr-03 Thu
| ###
| ###
| 2.83
| ###
| 492,779
| 697,282
| 31.7
| 31.7
| 0.0 |
2014-Apr-02 Wed
| ###
| ###
| 2.87
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2014-Apr-01 Tue
| ###
| ###
| 2.89
| ###
| 159,181
| ###
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| 2.89
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-28 Fri
| 2.86
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-27 Thu
| 2.8
| 2.86
| 2.79
| 2.86
| 102,087
| ###
| 88.8
| 88.8
| 0.2 |
2014-Mar-26 Wed
| 2.8
| 2.81
| 2.79
| 2.81
| 61,275
| 171,570
| ###
| ###
| ### |
2014-Mar-25 Tue
| 2.77
| 2.78
| ###
| 2.78
|
|
| ###
| ###
| 0.2 |
2014-Mar-24 Mon
| 2.85
| 2.85
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2014-Mar-21 Fri
| 2.86
| 2.86
| 2.75
| 2.77
| 226,584
| ###
| 11.9
| 11.9
| 0.2 |
2014-Mar-20 Thu
| 2.87
| 2.87
| 2.76
| 2.82
| 96,980
| ###
| ###
| ###
| ### |
2014-Mar-19 Wed
| 2.77
| 2.87
| 2.75
| 2.87
|
|
| ###
| ###
| ### |
2014-Mar-18 Tue
| 2.81
| 2.81
| 2.76
| 2.76
|
|
| 19.1
| 19.1
| 0.2 |
2014-Mar-17 Mon
| 2.77
| 2.81
| 2.75
| 2.8
|
|
| 83.1
| 83.1
| 0.2 |
2014-Mar-14 Fri
| 2.79
| 2.82
| 2.76
| 2.78
|
|
| 37.4
| 37.4
| 0.2 |
2014-Mar-13 Thu
| 2.75
| 2.87
| 2.75
| 2.86
| 91,024
| 255,777
| ###
| ###
| 0.2 |
2014-Mar-12 Wed
| 2.82
| 2.83
| 2.74
| 2.81
| 99,254
| 276,422
| ###
| ###
| ### |
2014-Mar-11 Tue
| 2.87
| 2.87
| 2.77
| 2.83
| 102,782
| 289,845
| 23.6
| 23.6
| 0.2 |
2014-Mar-10 Mon
| 2.85
| 2.87
| 2.8
| 2.86
|
|
| 75.9
| 75.9
| 0.2 |
2014-Mar-07 Fri
| ###
| ###
| 2.88
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2014-Mar-06 Thu
| 2.86
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| 2.83
| ###
| 2.83
| 2.89
| 111,888
| 158,321
| ###
| ###
| ### |
2014-Mar-04 Tue
| 2.88
| 2.88
| 2.82
| 2.87
| 107,870
| 307,429
| 26.6
| 26.6
| ### |
2014-Mar-03 Mon
| ###
| 3
| 2.81
| 2.83
| 114,720
| ###
| 6.3
| 6.3
| 0.2 |
2014-Feb-28 Fri
| 2.85
| 3
| 2.82
| 3
|
|
| 95.0
| 95.0
| 0.2 |
2014-Feb-27 Thu
| 2.8
| 2.84
| 2.78
| 2.83
|
|
| ###
| ###
| 0.2 |
2014-Feb-26 Wed
| 2.83
| 2.83
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
2014-Feb-25 Tue
| 2.84
| 2.85
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2014-Feb-24 Mon
| 2.73
| 2.76
| 2.71
| 2.74
|
|
| 73.1
| 73.1
| 0.2 |
2014-Feb-21 Fri
| 2.76
| 2.78
| 2.71
| 2.73
| 122,241
| 335,551
| 21.0
| 21.0
| ### |
2014-Feb-20 Thu
| 2.76
| 2.81
| 2.71
| 2.76
| 233,343
| 644,026
| 70.6
| 70.6
| 0.2 |
2014-Feb-19 Wed
| ###
| 2.77
| 2.57
| 2.73
|
|
| ###
| ###
| ### |
2014-Feb-18 Tue
| ###
| ###
| 2.57
| 2.58
|
|
| 14.5
| 14.5
| 0.2 |
2014-Feb-17 Mon
| 2.71
| 2.74
| ###
| ###
| 314,727
| 431,175
| 19.4
| 19.4
| 0.0 |
2014-Feb-14 Fri
| 2.75
| 2.79
| 2.7
| 2.71
| 144,871
| 397,670
| 17.2
| 17.2
| ### |
2014-Feb-13 Thu
| ###
| 2.77
| ###
| 2.73
| 150,072
| 207,849
| 87.4
| 87.4
| ### |
2014-Feb-12 Wed
| 2.59
| 2.77
| 2.59
| 2.7
|
|
| ###
| ###
| 0.2 |
2014-Feb-11 Tue
| ###
| 2.7
| 2.57
| ###
| 459,557
| ###
| ###
| ###
| 0.0 |
2014-Feb-10 Mon
| 2.8
| 2.82
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2014-Feb-07 Fri
| 2.8
| 2.89
| 2.75
| 2.85
| 338,427
| ###
| ###
| ###
| ### |
2014-Feb-06 Thu
| ###
| ###
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
2014-Feb-05 Wed
| 3
| 3
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2014-Feb-04 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-03 Mon
| ###
| ###
| ###
| ###
| 109,151
| 0
| 74.5
| 74.5
| 0.0 |
2014-Jan-31 Fri
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-30 Thu
| ###
| ###
| 2.85
| ###
| 351,873
| ###
| 7.8
| 7.8
| 0.0 |
2014-Jan-29 Wed
| ###
| ###
| ###
| ###
| 273,389
| 0
| ###
| ###
| 0.0 |
2014-Jan-28 Tue
| 3.2
| 3.22
| ###
| ###
| 247,176
| 397,953
| 32.5
| 32.5
| 0.0 |
2014-Jan-24 Fri
| 3.26
| 3.29
| 3.23
| 3.28
|
|
| ###
| ###
| 0.2 |
2014-Jan-23 Thu
| 3.25
| ###
| 3.24
| 3.29
| 241,855
| ###
| 85.1
| 85.1
| ### |
2014-Jan-22 Wed
| ###
| ###
| 3.22
| 3.27
|
|
| ###
| ###
| ### |
2014-Jan-21 Tue
| 3.4
| 3.4
| ###
| ###
| 202,487
| 344,227
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| 3.26
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2014-Jan-17 Fri
| 3.24
| ###
| 3.2
| 3.26
| 133,651
| 213,841
| 76.8
| 76.8
| 0.2 |
2014-Jan-16 Thu
| 3.23
| ###
| 3.21
| 3.23
| 162,126
| ###
| 63.1
| 63.1
| ### |
2014-Jan-15 Wed
| 3.21
| 3.24
| 3.21
| 3.24
|
|
| 77.0
| 77.0
| ### |
2014-Jan-14 Tue
| 3.25
| 3.25
| ###
| 3.21
| 227,073
| ###
| 25.6
| 25.6
| ### |
2014-Jan-13 Mon
| 3.24
| 3.27
| 3.22
| 3.27
| 151,350
| ###
| ###
| ###
| ### |
2014-Jan-10 Fri
| ###
| 3.26
| ###
| 3.21
|
|
| 81.0
| 81.0
| ### |
2014-Jan-09 Thu
| 3.2
| 3.22
| ###
| 3.22
| 82,144
| 132,251
| 75.6
| 75.6
| 0.2 |
2014-Jan-08 Wed
| 3.21
| 3.23
| ###
| 3.2
| 75,423
| ###
| ###
| ###
| 0.2 |
2014-Jan-07 Tue
| ###
| 3.24
| ###
| 3.2
| 167,574
| ###
| ###
| ###
| 0.2 |
2014-Jan-06 Mon
| 3.25
| 3.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| 3.4
| 3.4
| ###
| 3.28
| 210,945
| ###
| 8.3
| 8.3
| 0.2 |
2014-Jan-02 Thu
| 3.5
| 3.53
| 3.4
| 3.47
|
|
| ###
| ###
| 0.2 |
2013-Dec-31 Tue
| ###
| 3.52
| ###
| 3.5
|
|
| 91.7
| 91.7
| 0.3 |
2013-Dec-30 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-Dec-27 Fri
| 3.4
| 3.4
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2013-Dec-24 Tue
| 3.4
| 3.43
| ###
| 3.4
|
|
| 67.7
| 67.7
| 0.2 |
2013-Dec-23 Mon
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| ###
| ###
| ###
| 3.27
| 321,024
| 0
| ###
| ###
| ### |
2013-Dec-19 Thu
| 3.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-18 Wed
| ###
| 3.25
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2013-Dec-17 Tue
| ###
| 3.24
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2013-Dec-16 Mon
| ###
| ###
| ###
| 3.22
| 265,424
| 0
| 9.4
| 9.4
| 0.2 |
2013-Dec-13 Fri
| ###
| ###
| ###
| ###
| 222,344
| 0
| ###
| ###
| 0.0 |
2013-Dec-12 Thu
| ###
| 3.2
| ###
| ###
| 267,480
| ###
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| ###
| ###
| ###
| ###
| 89,979
| 0
| ###
| ###
| 0.0 |
2013-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2013-Dec-06 Fri
| ###
| 3
| ###
| ###
| 209,441
| ###
| 85.8
| 85.8
| 0.0 |
2013-Dec-05 Thu
| ###
| ###
| ###
| ###
| 1,214,227
| 0
| 24.7
| 24.7
| 0.0 |
2013-Dec-04 Wed
| ###
| ###
| ###
| ###
| 412,975
| 0
| ###
| ###
| 0.0 |
2013-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| ###
| ###
| 292,881
| 0
| 82.8
| 82.8
| 0.0 |
2013-Nov-29 Fri
| ###
| ###
| ###
| ###
| 122,250
| 0
| ###
| ###
| 0.0 |
2013-Nov-28 Thu
| ###
| ###
| ###
| 3
|
|
| 82.5
| 82.5
| 0.2 |
2013-Nov-27 Wed
| ###
| ###
| ###
| ###
| 195,723
| 0
| ###
| ###
| 0.0 |
2013-Nov-26 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-25 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-22 Fri
| ###
| ###
| ###
| ###
| 324,540
| 0
| ###
| ###
| 0.0 |
2013-Nov-21 Thu
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2013-Nov-20 Wed
| ###
| ###
| ###
| 3
| 158,826
| 0
| ###
| ###
| 0.2 |
2013-Nov-19 Tue
| ###
| ###
| ###
| ###
| 297,528
| 0
| ###
| ###
| 0.0 |
2013-Nov-18 Mon
| ###
| ###
| ###
| ###
| 389,922
| 0
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2013-Nov-14 Thu
| 2.84
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-13 Wed
| 2.83
| 2.89
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2013-Nov-12 Tue
| 2.8
| 2.83
| 2.78
| 2.79
| 94,144
| 264,073
| 34.6
| 34.6
| ### |
2013-Nov-11 Mon
| 2.8
| 2.83
| 2.77
| 2.83
|
|
| 85.1
| 85.1
| 0.2 |
2013-Nov-08 Fri
| 2.79
| 2.83
| 2.78
| 2.83
| 91,475
| 256,587
| ###
| ###
| 0.2 |
2013-Nov-07 Thu
| 2.83
| 2.83
| 2.79
| 2.8
| 39,522
| 111,056
| 23.7
| 23.7
| 0.2 |
2013-Nov-06 Wed
| 2.83
| 2.84
| 2.81
| 2.83
| 92,285
| ###
| 72.4
| 72.4
| 0.2 |
2013-Nov-05 Tue
| 2.79
| 2.85
| 2.79
| 2.83
|
|
| ###
| ###
| 0.2 |
2013-Nov-04 Mon
| 2.78
| 2.82
| 2.74
| 2.82
| 145,377
| 404,148
| ###
| ###
| ### |
2013-Nov-01 Fri
| 2.75
| 2.78
| 2.73
| 2.77
|
|
| ###
| ###
| 0.2 |
2013-Oct-31 Thu
| 2.8
| 2.82
| 2.75
| 2.76
| 106,920
| 297,772
| 20.1
| 20.1
| 0.2 |
2013-Oct-30 Wed
| 2.83
| 2.83
| 2.8
| 2.82
|
|
| 33.1
| 33.1
| ### |
2013-Oct-29 Tue
| 2.85
| 2.86
| 2.8
| 2.83
|
|
| 31.8
| 31.8
| 0.2 |
2013-Oct-28 Mon
| 2.89
| 2.89
| 2.81
| 2.81
| 213,326
| 607,979
| 15.5
| 15.5
| ### |
2013-Oct-25 Fri
| 2.89
| 2.89
| 2.85
| 2.89
|
|
| ###
| ###
| ### |
2013-Oct-24 Thu
| 2.87
| 2.885
| 2.85
| 2.88
| 367,055
| ###
| 71.1
| 71.1
| 0.2 |
2013-Oct-23 Wed
| 2.85
| 2.87
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2013-Oct-22 Tue
| 2.76
| 2.88
| 2.76
| 2.88
| 128,329
| 361,887
| ###
| ###
| 0.2 |
2013-Oct-21 Mon
| 2.79
| 2.79
| 2.74
| 2.76
| 114,555
| 316,744
| 20.6
| 20.6
| 0.2 |
2013-Oct-18 Fri
| 2.88
| 2.88
| 2.74
| 2.74
| 324,572
| 912,047
| 6.3
| 6.3
| 0.2 |
2013-Oct-17 Thu
| 2.84
| 2.88
| 2.84
| 2.88
| 129,871
| ###
| ###
| ###
| 0.2 |
2013-Oct-16 Wed
| 2.89
| 2.89
| 2.8
| 2.81
| 119,748
| 340,683
| 13.2
| 13.2
| ### |
2013-Oct-15 Tue
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-14 Mon
| 2.84
| 2.88
| 2.84
| 2.88
| 82,244
| ###
| 86.3
| 86.3
| 0.2 |
2013-Oct-11 Fri
| 2.77
| 2.83
| 2.77
| 2.82
| 70,681
| ###
| ###
| ###
| ### |
2013-Oct-10 Thu
| 2.7
| 2.79
| 2.7
| 2.78
|
|
| 90.2
| 90.2
| 0.2 |
2013-Oct-09 Wed
| 2.75
| 2.77
| 2.7
| 2.76
|
|
| 71.4
| 71.4
| 0.2 |
2013-Oct-08 Tue
| 2.73
| 2.81
| 2.72
| 2.81
|
|
| 90.9
| 90.9
| ### |
2013-Oct-07 Mon
| 2.76
| 2.79
| 2.72
| 2.73
| 541,328
| 1,491,358
| 29.1
| 29.1
| ### |
2013-Oct-04 Fri
| 2.81
| 2.82
| 2.76
| 2.77
|
|
| 19.5
| 19.5
| 0.2 |
2013-Oct-03 Thu
| ###
| ###
| 2.85
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| 2.85
| ###
| 2.83
| ###
| 105,957
| 149,929
| ###
| ###
| 0.0 |
2013-Sep-30 Mon
| 2.74
| 2.81
| 2.73
| 2.81
|
|
| ###
| ###
| ### |
2013-Sep-27 Fri
| ###
| 2.75
| ###
| 2.73
|
|
| ###
| ###
| ### |
2013-Sep-26 Thu
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| 2.73
| ###
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2013-Sep-24 Tue
| 2.75
| 2.75
| 2.7
| 2.73
| 41,729
| ###
| ###
| ###
| ### |
2013-Sep-23 Mon
| 2.7
| 2.74
| ###
| 2.72
| 146,848
| 201,181
| ###
| ###
| 0.2 |
2013-Sep-20 Fri
| ###
| 2.72
| ###
| 2.71
|
|
| ###
| ###
| ### |
2013-Sep-19 Thu
| 2.79
| 2.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| ###
| 2.74
| ###
| 2.74
| 113,047
| 154,874
| 87.1
| 87.1
| 0.2 |
2013-Sep-17 Tue
| ###
| 2.71
| ###
| 2.71
|
|
| 84.7
| 84.7
| ### |
2013-Sep-16 Mon
| ###
| ###
| ###
| ###
| 123,740
| 0
| 78.0
| 78.0
| 0.0 |
2013-Sep-13 Fri
| ###
| ###
| ###
| ###
| 139,443
| 0
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| 2.54
| ###
| 2.54
| ###
| 322,849
| ###
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| 2.48
| 2.54
| 2.44
| 2.54
|
|
| ###
| ###
| ### |
2013-Sep-10 Tue
| 2.51
| 2.51
| ###
| 2.42
| 301,973
| 378,976
| 9.8
| 9.8
| 0.2 |
2013-Sep-09 Mon
| 2.52
| 2.52
| 2.48
| 2.51
|
|
| 24.1
| 24.1
| ### |
2013-Sep-06 Fri
| 2.48
| 2.52
| 2.46
| 2.5
|
|
| 76.9
| 76.9
| 0.2 |
2013-Sep-05 Thu
| 2.53
| 2.53
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2013-Sep-04 Wed
| 2.54
| 2.54
| 2.5
| 2.53
| 220,854
| 556,552
| ###
| ###
| ### |
2013-Sep-03 Tue
| 2.54
| 2.59
| 2.52
| 2.54
| 210,275
| 537,252
| 68.5
| 68.5
| ### |
2013-Sep-02 Mon
| 2.52
| 2.54
| 2.5
| 2.5
|
|
| 22.4
| 22.4
| 0.2 |
2013-Aug-30 Fri
| 2.54
| 2.55
| 2.51
| 2.54
| 138,078
| ###
| ###
| ###
| ### |
2013-Aug-29 Thu
| 2.52
| 2.54
| 2.47
| 2.54
| 156,452
| ###
| 78.3
| 78.3
| ### |
2013-Aug-28 Wed
| 2.54
| 2.56
| 2.51
| 2.51
| 166,885
| 423,053
| 23.4
| 23.4
| ### |
2013-Aug-27 Tue
| 2.55
| 2.55
| 2.52
| 2.54
| 121,127
| 307,056
| 30.8
| 30.8
| ### |
2013-Aug-26 Mon
| 2.55
| 2.55
| 2.51
| 2.54
| 361,443
| 914,450
| ###
| ###
| ### |
2013-Aug-23 Fri
| 2.49
| 2.55
| 2.49
| 2.55
|
|
| ###
| ###
| 0.2 |
2013-Aug-22 Thu
| 2.52
| 2.55
| ###
| 2.54
| 161,456
| 205,856
| 75.1
| 75.1
| ### |
2013-Aug-21 Wed
| 2.5
| 2.53
| 2.48
| 2.51
| 173,173
| ###
| ###
| ###
| ### |
2013-Aug-20 Tue
| 2.47
| 2.5
| 2.45
| 2.5
| 125,851
| 311,481
| ###
| ###
| 0.2 |
2013-Aug-19 Mon
| 2.44
| 2.47
| 2.43
| 2.44
|
|
| 70.3
| 70.3
| 0.2 |
2013-Aug-16 Fri
| 2.46
| 2.46
| 2.41
| 2.44
| 209,842
| ###
| 22.6
| 22.6
| 0.2 |
2013-Aug-15 Thu
| 2.46
| 2.46
| 2.4
| 2.4
|
|
| 11.3
| 11.3
| ### |
2013-Aug-14 Wed
| 2.45
| 2.48
| 2.42
| 2.46
| 200,220
| ###
| ###
| ###
| 0.2 |
2013-Aug-13 Tue
| 2.43
| 2.45
| 2.4
| 2.45
| 149,775
| ###
| 68.0
| 68.0
| 0.2 |
2013-Aug-12 Mon
| ###
| 2.46
| ###
| 2.45
| 59,874
| 73,645
| 84.1
| 84.1
| 0.2 |
2013-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2013-Aug-08 Thu
| 2.42
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| 2.51
| 2.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| 2.5
| 2.5
| 2.46
| 2.5
| 60,086
| ###
| ###
| ###
| 0.2 |
2013-Aug-02 Fri
| 2.46
| 2.51
| 2.455
| 2.5
| 106,187
| ###
| 82.2
| 82.2
| 0.2 |
2013-Aug-01 Thu
| 2.4
| 2.48
| 2.4
| 2.46
|
|
| 86.3
| 86.3
| 0.2 |
2013-Jul-31 Wed
| 2.45
| 2.5
| 2.42
| 2.46
|
|
| 72.2
| 72.2
| 0.2 |
2013-Jul-30 Tue
| 2.48
| 2.48
| 2.42
| 2.42
|
|
| 16.8
| 16.8
| 0.2 |
2013-Jul-29 Mon
| 2.48
| 2.48
| 2.44
| 2.48
|
|
| 75.3
| 75.3
| 0.2 |
2013-Jul-26 Fri
| 2.52
| 2.52
| 2.48
| 2.5
|
|
| 24.2
| 24.2
| 0.2 |
2013-Jul-25 Thu
| 2.54
| 2.54
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2013-Jul-24 Wed
| 2.53
| 2.56
| 2.52
| 2.53
| 253,544
| ###
| ###
| ###
| ### |
2013-Jul-23 Tue
| 2.5
| 2.55
| 2.5
| 2.51
| 174,588
| ###
| ###
| ###
| ### |
2013-Jul-22 Mon
| 2.45
| 2.54
| 2.4
| 2.54
| 90,857
| ###
| ###
| ###
| ### |
2013-Jul-19 Fri
| ###
| 2.45
| ###
| 2.45
| 127,051
| ###
| 91.8
| 91.8
| 0.2 |
2013-Jul-18 Thu
| 2.54
| 2.55
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2013-Jul-17 Wed
| 2.51
| 2.54
| 2.46
| 2.54
|
|
| 77.6
| 77.6
| ### |
2013-Jul-16 Tue
| 2.47
| 2.51
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2013-Jul-15 Mon
| 2.53
| 2.53
| 2.46
| 2.47
|
|
| 14.5
| 14.5
| ### |
2013-Jul-12 Fri
| 2.5
| 2.53
| 2.48
| 2.52
|
|
| 76.1
| 76.1
| ### |
2013-Jul-11 Thu
| 2.44
| 2.52
| 2.43
| 2.5
|
|
| ###
| ###
| 0.2 |
2013-Jul-10 Wed
| 2.45
| 2.5
| 2.44
| 2.5
|
|
| 86.3
| 86.3
| 0.2 |
2013-Jul-09 Tue
| 2.44
| 2.45
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2013-Jul-08 Mon
| 2.45
| 2.46
| 2.41
| 2.42
| 123,389
| 300,452
| ###
| ###
| 0.2 |
2013-Jul-05 Fri
| ###
| 2.43
| ###
| 2.43
| 90,380
| ###
| ###
| ###
| ### |
2013-Jul-04 Thu
| ###
| 2.44
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2013-Jul-03 Wed
| ###
| 2.45
| ###
| 2.41
| 133,743
| ###
| ###
| ###
| 0.2 |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
| 149,141
| 0
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| ###
| ###
| 2.28
| ###
| 78,349
| ###
| ###
| ###
| 0.0 |
2013-Jun-28 Fri
| 2.44
| 2.46
| 2.4
| 2.46
| 148,270
| ###
| ###
| ###
| 0.2 |
2013-Jun-27 Thu
| ###
| 2.43
| ###
| 2.43
|
|
| ###
| ###
| ### |
2013-Jun-26 Wed
| ###
| ###
| ###
| ###
| 535,024
| 0
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| ###
| ###
| 2.29
| ###
| 392,544
| ###
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| ###
| ###
| 2.28
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2013-Jun-21 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-20 Thu
| ###
| ###
| ###
| ###
| 324,126
| 0
| 86.7
| 86.7
| 0.0 |
2013-Jun-19 Wed
| ###
| ###
| ###
| ###
| 274,049
| 0
| 21.6
| 21.6
| 0.0 |
2013-Jun-18 Tue
| ###
| ###
| 2.28
| ###
| 285,240
| 325,173
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-12 Wed
| ###
| ###
| ###
| ###
| 209,474
| 0
| 22.5
| 22.5
| 0.0 |
2013-Jun-11 Tue
| 2.45
| 2.48
| ###
| ###
| 445,751
| ###
| 15.6
| 15.6
| 0.0 |
2013-Jun-07 Fri
| 2.41
| 2.46
| ###
| 2.4
|
|
| ###
| ###
| ### |
2013-Jun-06 Thu
| 2.41
| 2.44
| ###
| 2.41
| 764,225
| 932,354
| 76.6
| 76.6
| 0.2 |
2013-Jun-05 Wed
| 2.46
| 2.48
| 2.42
| 2.44
|
|
| 28.4
| 28.4
| 0.2 |
2013-Jun-04 Tue
| ###
| 2.45
| ###
| 2.44
|
|
| 88.6
| 88.6
| 0.2 |
2013-Jun-03 Mon
| ###
| 2.4
| ###
| 2.4
| 271,884
| ###
| ###
| ###
| ### |
2013-May-31 Fri
| ###
| 2.41
| 2.345
| 2.4
|
|
| 82.4
| 82.4
| ### |
2013-May-30 Thu
| ###
| 2.41
| ###
| ###
| 543,686
| 655,141
| ###
| ###
| 0.0 |
2013-May-29 Wed
| 2.25
| 2.29
| 2.24
| 2.28
| 278,623
| 631,081
| ###
| ###
| 0.2 |
2013-May-28 Tue
| ###
| ###
| ###
| ###
| 155,389
| 0
| ###
| ###
| 0.0 |
2013-May-27 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2013-May-24 Fri
| ###
| ###
| 2
| ###
| 468,472
| 468,472
| ###
| ###
| 0.0 |
2013-May-23 Thu
| ###
| 2.2
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2013-May-22 Wed
| 2.22
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-21 Tue
| 2.25
| 2.27
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2013-May-20 Mon
| 2.27
| ###
| 2.27
| ###
| 294,556
| 334,321
| ###
| ###
| 0.0 |
2013-May-17 Fri
| ###
| ###
| 2.25
| 2.27
| 286,289
| 322,075
| ###
| ###
| 0.2 |
2013-May-16 Thu
| ###
| ###
| ###
| ###
| 370,489
| 0
| ###
| ###
| 0.0 |
2013-May-15 Wed
| 2.4
| 2.4
| ###
| ###
| 579,727
| 695,672
| ###
| ###
| 0.0 |
2013-May-14 Tue
| 2.4
| 2.41
| ###
| 2.4
|
|
| 71.4
| 71.4
| ### |
2013-May-13 Mon
| 2.4
| ###
| ###
| 2.4
| 211,076
| 0
| ###
| ###
| ### |
2013-May-10 Fri
| 2.4
| 2.42
| ###
| 2.4
| 458,672
| ###
| ###
| ###
| ### |
2013-May-09 Thu
| ###
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2013-May-08 Wed
| ###
| 2.43
| ###
| ###
| 636,329
| ###
| ###
| ###
| 0.0 |
2013-May-07 Tue
| ###
| 2.43
| ###
| ###
| 744,229
| ###
| 77.4
| 77.4
| 0.0 |
2013-May-06 Mon
| 2.4
| 2.4
| 2.25
| ###
| 381,979
| ###
| 19.5
| 19.5
| 0.0 |
2013-May-03 Fri
| ###
| ###
| ###
| ###
| 92,740
| 0
| ###
| ###
| 0.0 |
2013-May-02 Thu
| 2.43
| 2.46
| 2.41
| 2.42
|
|
| 37.0
| 37.0
| 0.2 |
2013-May-01 Wed
| 2.41
| 2.47
| 2.41
| 2.43
|
|
| ###
| ###
| ### |
2013-Apr-30 Tue
| 2.45
| 2.46
| 2.41
| 2.41
| 298,682
| ###
| 19.8
| 19.8
| 0.2 |
2013-Apr-29 Mon
| 2.47
| 2.47
| ###
| 2.43
| 415,975
| 513,729
| 21.6
| 21.6
| ### |
2013-Apr-26 Fri
| 2.48
| 2.49
| 2.45
| 2.48
|
|
| 69.1
| 69.1
| 0.2 |
2013-Apr-24 Wed
| 2.45
| 2.5
| 2.42
| 2.45
|
|
| 63.9
| 63.9
| 0.2 |
2013-Apr-23 Tue
| 2.41
| 2.475
| ###
| 2.45
| 359,572
| 444,970
| 86.9
| 86.9
| 0.2 |
2013-Apr-22 Mon
| 2.4
| 2.56
| ###
| 2.41
| 612,629
| ###
| 73.5
| 73.5
| 0.2 |
2013-Apr-19 Fri
| 2.47
| 2.5
| ###
| 2.4
| 551,580
| 689,475
| 10.2
| 10.2
| ### |
2013-Apr-18 Thu
| 2.45
| 2.49
| 2.42
| 2.47
| 317,258
| ###
| 87.5
| 87.5
| ### |
2013-Apr-17 Wed
| 2.44
| 2.5
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2013-Apr-16 Tue
| 2.48
| 2.48
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2013-Apr-15 Mon
| 2.55
| 2.55
| 2.47
| 2.52
| 274,448
| ###
| ###
| ###
| ### |
2013-Apr-12 Fri
| 2.53
| 2.55
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2013-Apr-11 Thu
| ###
| ###
| 2.52
| 2.52
| 165,776
| 208,877
| 12.5
| 12.5
| ### |
2013-Apr-10 Wed
| ###
| ###
| 2.58
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2013-Apr-09 Tue
| ###
| ###
| 2.58
| ###
| 104,755
| ###
| 65.6
| 65.6
| 0.0 |
2013-Apr-08 Mon
| ###
| ###
| 2.58
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2013-Apr-05 Fri
| ###
| ###
| 2.58
| 2.59
| 94,620
| 122,059
| ###
| ###
| 0.2 |
2013-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-03 Wed
| ###
| ###
| 2.59
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2013-Apr-02 Tue
| 2.58
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-28 Thu
| 2.54
| 2.58
| 2.53
| 2.56
|
|
| 78.0
| 78.0
| 0.2 |
2013-Mar-27 Wed
| 2.53
| 2.58
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2013-Mar-26 Tue
| 2.48
| 2.54
| 2.48
| 2.52
| 152,388
| ###
| 83.4
| 83.4
| ### |
2013-Mar-25 Mon
| 2.46
| 2.49
| 2.45
| 2.47
| 137,347
| 339,247
| 74.9
| 74.9
| ### |
2013-Mar-22 Fri
| 2.46
| 2.47
| 2.43
| 2.44
| 124,942
| ###
| 26.3
| 26.3
| 0.2 |
2013-Mar-21 Thu
| 2.43
| 2.49
| 2.42
| 2.46
| 213,646
| ###
| ###
| ###
| 0.2 |
2013-Mar-20 Wed
| 2.5
| 2.5
| 2.42
| 2.45
|
|
| 20.1
| 20.1
| 0.2 |
2013-Mar-19 Tue
| 2.59
| 2.59
| 2.48
| 2.52
| 300,546
| 761,884
| 16.5
| 16.5
| ### |
2013-Mar-18 Mon
| 2.51
| 2.58
| 2.43
| 2.58
|
|
| 90.4
| 90.4
| 0.2 |
2013-Mar-15 Fri
| ###
| 2.51
| ###
| 2.51
|
|
| ###
| ###
| ### |
2013-Mar-14 Thu
| ###
| 2.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| ###
| ###
| 256,421
| 0
| 30.0
| 30.0
| 0.0 |
2013-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2013-Mar-11 Mon
| ###
| ###
| ###
| ###
| 178,576
| 0
| 19.1
| 19.1
| 0.0 |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| 2.27
| 2.29
| 2.23
| 2.25
| 118,570
| ###
| ###
| ###
| ### |
2013-Mar-04 Mon
| ###
| ###
| 2.22
| 2.25
| 160,142
| 177,757
| ###
| ###
| ### |
2013-Mar-01 Fri
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-27 Wed
| ###
| 2.4
| ###
| ###
| 145,450
| 174,540
| 70.5
| 70.5
| 0.0 |
2013-Feb-26 Tue
| ###
| ###
| ###
| ###
| 206,054
| 0
| ###
| ###
| 0.0 |
2013-Feb-25 Mon
| ###
| ###
| ###
| ###
| 185,375
| 0
| 24.3
| 24.3
| 0.0 |
2013-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-21 Thu
| ###
| ###
| ###
| ###
| 147,476
| 0
| 34.8
| 34.8
| 0.0 |
2013-Feb-20 Wed
| 2.41
| 2.42
| ###
| ###
| 255,448
| ###
| ###
| ###
| 0.0 |
2013-Feb-19 Tue
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-18 Mon
| 2.27
| ###
| 2.25
| ###
| 114,081
| 128,341
| ###
| ###
| 0.0 |
2013-Feb-15 Fri
| 2.27
| 2.27
| ###
| 2.26
| 300,058
| ###
| 27.2
| 27.2
| ### |
2013-Feb-14 Thu
| ###
| 2.26
| ###
| 2.21
| 511,844
| 578,383
| ###
| ###
| 0.2 |
2013-Feb-13 Wed
| ###
| 2.21
| ###
| ###
| 795,177
| 878,670
| 82.7
| 82.7
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| ###
| ###
| 60,925
| 0
| 80.9
| 80.9
| 0.0 |
2013-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2013-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-05 Tue
| 2
| ###
| 2
| ###
| 163,983
| 163,983
| 86.3
| 86.3
| 0.0 |
2013-Feb-04 Mon
| ###
| ###
| 2
| 2
| 184,051
| 184,051
| ###
| ###
| 0.1 |
2013-Feb-01 Fri
| 2
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2013-Jan-31 Thu
| ###
| ###
| ###
| ###
| 978,871
| 0
| 72.1
| 72.1
| 0.0 |
2013-Jan-30 Wed
| 2
| ###
| 2
| ###
| 726,250
| 726,250
| ###
| ###
| 0.0 |
2013-Jan-29 Tue
| ###
| ###
| ###
| ###
| 787,353
| 0
| 70.9
| 70.9
| 0.0 |
2013-Jan-25 Fri
| 2
| ###
| 1.985
| 2
| 1,328,074
| ###
| ###
| ###
| 0.1 |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
| 174,840
| 0
| ###
| ###
| 0.0 |
2013-Jan-23 Wed
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| ###
| ###
| ###
| 2
|
|
| 84.4
| 84.4
| 0.1 |
2013-Jan-21 Mon
| 1.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
| 200,171
| 0
| 86.1
| 86.1
| 0.0 |
2013-Jan-17 Thu
| ###
| ###
| 1.89
| ###
| 77,289
| ###
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| 1.88
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| 1.885
| ###
| 392,689
| ###
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| ###
| ###
| 567,177
| 0
| 73.9
| 73.9
| 0.0 |
2013-Jan-10 Thu
| ###
| ###
| 1.87
| ###
| 156,885
| 146,687
| ###
| ###
| 0.0 |
2013-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-08 Tue
| 1.87
| 1.87
| 1.855
| ###
| 264,442
| 492,523
| 36.9
| 36.9
| 0.0 |
2013-Jan-07 Mon
| 1.87
| 1.875
| 1.855
| 1.87
| 594,853
| ###
| ###
| ###
| ### |
2013-Jan-04 Fri
| 1.88
| 1.88
| 1.86
| 1.87
| 92,775
| 173,489
| ###
| ###
| ### |
2013-Jan-03 Thu
| ###
| ###
| 1.855
| 1.87
|
|
| ###
| ###
| ### |
2013-Jan-02 Wed
| ###
| ###
| ###
| 1.925
|
|
| 63.9
| 63.9
| 0.1 |
2012-Dec-31 Mon
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
| 348,628
| 0
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| ###
| ###
| 1.89
| ###
| 318,553
| ###
| 11.1
| 11.1
| 0.0 |
2012-Dec-24 Mon
| ###
| ###
| ###
| ###
| 166,957
| 0
| ###
| ###
| 0.0 |
2012-Dec-21 Fri
| ###
| 1.955
| ###
| 1.925
|
|
| 38.0
| 38.0
| 0.1 |
2012-Dec-20 Thu
| ###
| 1.955
| ###
| ###
| 476,574
| 465,851
| ###
| ###
| 0.0 |
2012-Dec-19 Wed
| ###
| ###
| ###
| ###
| 249,757
| 0
| ###
| ###
| 0.0 |
2012-Dec-18 Tue
| ###
| 1.955
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
| 72,621
| 0
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2012-Dec-11 Tue
| ###
| 1.955
| 1.925
| ###
| 188,383
| ###
| 69.2
| 69.2
| 0.0 |
2012-Dec-10 Mon
| ###
| ###
| ###
| ###
| 398,541
| 0
| ###
| ###
| 0.0 |
2012-Dec-07 Fri
| 1.975
| 2
| ###
| ###
| 56,178
| 56,178
| 25.1
| 25.1
| 0.0 |
2012-Dec-06 Thu
| ###
| 1.975
| ###
| ###
| 370,129
| ###
| ###
| ###
| 0.0 |
2012-Dec-05 Wed
| ###
| 1.975
| ###
| ###
| 168,183
| 166,080
| ###
| ###
| 0.0 |
2012-Dec-04 Tue
| ###
| 1.955
| 1.88
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2012-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2012-Nov-30 Fri
| ###
| 1.945
| ###
| 1.925
|
|
| 26.0
| 26.0
| 0.1 |
2012-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-28 Wed
| ###
| ###
| 1.87
| ###
| 97,557
| ###
| 15.7
| 15.7
| 0.0 |
2012-Nov-27 Tue
| ###
| 2
| ###
| ###
| 320,472
| 320,472
| ###
| ###
| 0.0 |
2012-Nov-26 Mon
| 1.885
| ###
| 1.88
| ###
| 160,255
| ###
| ###
| ###
| 0.0 |
2012-Nov-23 Fri
| 1.85
| ###
| 1.85
| ###
| 219,283
| ###
| 87.3
| 87.3
| 0.0 |
2012-Nov-22 Thu
| 1.81
| ###
| 1.8
| 1.85
|
|
| 84.7
| 84.7
| 0.1 |
2012-Nov-21 Wed
| 1.88
| 1.885
| 1.74
| ###
| 566,358
| 1,026,523
| 8.3
| 8.3
| 0.0 |
2012-Nov-20 Tue
| ###
| ###
| 1.87
| 1.89
| 253,343
| 236,875
| 27.4
| 27.4
| ### |
2012-Nov-19 Mon
| ###
| 2
| ###
| ###
| 77,782
| 77,782
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| ###
| ###
| ###
| 1.985
| 373,624
| 0
| 8.9
| 8.9
| ### |
2012-Nov-15 Thu
| 2
| ###
| ###
| ###
| 213,075
| 0
| ###
| ###
| 0.0 |
2012-Nov-14 Wed
| ###
| ###
| 2
| ###
| 162,146
| 162,146
| ###
| ###
| 0.0 |
2012-Nov-13 Tue
| ###
| ###
| 2
| ###
| 43,073
| 43,073
| ###
| ###
| 0.0 |
2012-Nov-12 Mon
| ###
| ###
| ###
| ###
| 3,250,258
| 0
| 17.3
| 17.3
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| ###
| ###
| 150,824
| 0
| ###
| ###
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
| 475,659
| 0
| 69.5
| 69.5
| 0.0 |
2012-Nov-05 Mon
| ###
| ###
| ###
| ###
| 107,681
| 0
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| ###
| ###
| 565,057
| 0
| ###
| ###
| 0.0 |
2012-Nov-01 Thu
| ###
| ###
| ###
| ###
| 118,685
| 0
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2012-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| ###
| ###
| ###
| ###
| 128,650
| 0
| ###
| ###
| 0.0 |
2012-Oct-25 Thu
| ###
| 2.2
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2012-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| ###
| 2.2
| ###
| 2.2
| 44,059
| ###
| 74.0
| 74.0
| 0.2 |
2012-Oct-22 Mon
| ###
| 2.27
| ###
| 2.22
|
|
| 78.9
| 78.9
| 0.2 |
2012-Oct-19 Fri
| 2.27
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2012-Oct-18 Thu
| 2.22
| 2.28
| 2.22
| 2.28
|
|
| ###
| ###
| 0.2 |
2012-Oct-17 Wed
| 2.26
| 2.26
| ###
| 2.23
|
|
| 19.3
| 19.3
| ### |
2012-Oct-16 Tue
| 2.28
| ###
| 2.25
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2012-Oct-15 Mon
| 2.28
| 2.28
| 2.25
| 2.28
| 149,059
| ###
| 73.6
| 73.6
| 0.2 |
2012-Oct-12 Fri
| 2.25
| 2.29
| 2.25
| 2.29
|
|
| 82.1
| 82.1
| ### |
2012-Oct-11 Thu
| 2.29
| 2.29
| 2.25
| 2.27
| 78,783
| ###
| ###
| ###
| 0.2 |
2012-Oct-10 Wed
| ###
| ###
| ###
| ###
| 137,675
| 0
| ###
| ###
| 0.0 |
2012-Oct-09 Tue
| 2.26
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-08 Mon
| 2.26
| 2.28
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2012-Oct-05 Fri
| 2.25
| 2.27
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2012-Oct-04 Thu
| 2.22
| 2.25
| ###
| 2.25
| 89,842
| 101,072
| ###
| ###
| ### |
2012-Oct-03 Wed
| ###
| 2.25
| ###
| 2.22
| 341,446
| 384,126
| ###
| ###
| 0.2 |
2012-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-01 Mon
| ###
| ###
| ###
| ###
| 25,981
| 0
| 80.9
| 80.9
| 0.0 |
2012-Sep-28 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-27 Thu
| ###
| ###
| ###
| ###
| 385,074
| 0
| ###
| ###
| 0.0 |
2012-Sep-26 Wed
| ###
| 2.2
| ###
| ###
| 82,159
| 90,374
| ###
| ###
| 0.0 |
2012-Sep-25 Tue
| ###
| 2.2
| ###
| ###
| 64,329
| ###
| ###
| ###
| 0.0 |
2012-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2012-Sep-21 Fri
| ###
| 2.2
| ###
| ###
| 371,354
| 408,489
| 90.0
| 90.0
| 0.0 |
2012-Sep-20 Thu
| ###
| ###
| ###
| ###
| 29,472
| 0
| 28.8
| 28.8
| 0.0 |
2012-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2012-Sep-18 Tue
| ###
| ###
| ###
| ###
| 200,557
| 0
| ###
| ###
| 0.0 |
2012-Sep-17 Mon
| ###
| ###
| ###
| ###
| 32,128
| 0
| ###
| ###
| 0.0 |
2012-Sep-14 Fri
| ###
| ###
| ###
| ###
| 109,081
| 0
| 18.9
| 18.9
| 0.0 |
2012-Sep-13 Thu
| ###
| ###
| ###
| ###
| 95,150
| 0
| ###
| ###
| 0.0 |
2012-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2012-Sep-10 Mon
| ###
| ###
| ###
| ###
| 159,450
| 0
| 87.8
| 87.8
| 0.0 |
2012-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-06 Thu
| ###
| ###
| ###
| ###
| 79,047
| 0
| ###
| ###
| 0.0 |
2012-Sep-05 Wed
| ###
| ###
| ###
| ###
| 108,877
| 0
| 79.8
| 79.8
| 0.0 |
2012-Sep-04 Tue
| 2.21
| 2.21
| ###
| ###
| 231,276
| 255,559
| ###
| ###
| 0.0 |
2012-Sep-03 Mon
| 2.26
| 2.26
| ###
| 2.21
| 17,450
| ###
| 18.2
| 18.2
| 0.2 |
2012-Aug-31 Fri
| 2.2
| 2.25
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
2012-Aug-30 Thu
| 2.25
| 2.27
| ###
| 2.25
| 727,784
| ###
| ###
| ###
| ### |
2012-Aug-29 Wed
| 2.2
| 2.24
| ###
| ###
| 317,773
| ###
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| ###
| ###
| ###
| ###
| 124,279
| 0
| ###
| ###
| 0.0 |
2012-Aug-27 Mon
| 2.2
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| 2.26
| ###
| 2.2
| 2.2
|
|
| 14.7
| 14.7
| 0.2 |
2012-Aug-23 Thu
| 2.29
| ###
| 2.26
| ###
| 835,553
| 944,174
| ###
| ###
| 0.0 |
2012-Aug-22 Wed
| 2.42
| 2.42
| 2.26
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2012-Aug-21 Tue
| ###
| 2.42
| ###
| 2.42
|
|
| 83.4
| 83.4
| 0.2 |
2012-Aug-20 Mon
| 2.24
| 2.4
| 2.24
| ###
| 440,857
| 1,022,788
| 94.7
| 94.7
| 0.0 |
2012-Aug-17 Fri
| 2.2
| 2.24
| 2.2
| 2.24
|
|
| 75.3
| 75.3
| ### |
2012-Aug-16 Thu
| 2.2
| 2.2
| ###
| ###
| 30,584
| 33,642
| ###
| ###
| 0.0 |
2012-Aug-15 Wed
| 2.22
| 2.24
| 2.22
| 2.24
|
|
| 80.6
| 80.6
| ### |
2012-Aug-14 Tue
| 2.28
| 2.28
| 2.21
| 2.22
| 212,328
| 476,676
| ###
| ###
| 0.2 |
2012-Aug-13 Mon
| 2.28
| 2.29
| 2.22
| 2.27
| 180,152
| 406,242
| 28.0
| 28.0
| 0.2 |
2012-Aug-10 Fri
| 2.28
| ###
| 2.27
| 2.29
|
|
| 74.7
| 74.7
| ### |
2012-Aug-09 Thu
| 2.29
| 2.29
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2012-Aug-08 Wed
| 2.26
| 2.28
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2012-Aug-07 Tue
| 2.26
| 2.29
| 2.24
| 2.26
| 115,871
| 262,447
| ###
| ###
| ### |
2012-Aug-06 Mon
| 2.2
| ###
| ###
| 2.24
|
|
| ###
| ###
| ### |
2012-Aug-03 Fri
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| ###
| ###
| ###
| ###
| 28,956
| 0
| ###
| ###
| 0.0 |
2012-Aug-01 Wed
| ###
| ###
| ###
| ###
| 89,859
| 0
| ###
| ###
| 0.0 |
2012-Jul-30 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-25 Wed
| ###
| ###
| ###
| ###
| 46,859
| 0
| ###
| ###
| 0.0 |
2012-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-23 Mon
| ###
| 2.2
| ###
| ###
| 569,844
| 626,828
| 94.5
| 94.5
| 0.0 |
2012-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| ###
| ###
| 65,985
| 0
| 9.8
| 9.8
| 0.0 |
2012-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2012-Jul-17 Tue
| 2.2
| ###
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2012-Jul-13 Fri
| 2.23
| 2.25
| 2.2
| 2.23
| 53,378
| ###
| 68.0
| 68.0
| ### |
2012-Jul-12 Thu
| 2.22
| ###
| 2.2
| 2.23
| 85,789
| ###
| 81.4
| 81.4
| ### |
2012-Jul-11 Wed
| 2.26
| 2.26
| 2.21
| 2.24
|
|
| 25.4
| 25.4
| ### |
2012-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2012-Jul-09 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-06 Fri
| 2.21
| 2.24
| ###
| 2.2
| 131,489
| ###
| ###
| ###
| 0.2 |
2012-Jul-05 Thu
| 2.26
| 2.27
| 2.23
| 2.23
| 62,582
| ###
| 17.5
| 17.5
| ### |
2012-Jul-04 Wed
| 2.29
| 2.29
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2012-Jul-03 Tue
| 2.25
| ###
| 2.25
| 2.29
|
|
| 84.5
| 84.5
| ### |
2012-Jul-02 Mon
| 2.41
| 2.41
| 2.27
| 2.29
| 118,648
| ###
| ###
| ###
| ### |
2012-Jun-29 Fri
| 2.46
| 2.47
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2012-Jun-28 Thu
| 2.4
| 2.46
| 2.4
| 2.45
| 51,051
| 124,053
| ###
| ###
| 0.2 |
2012-Jun-27 Wed
| ###
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2012-Jun-26 Tue
| 2.4
| 2.4
| ###
| 2.4
| 43,620
| 52,344
| ###
| ###
| ### |
2012-Jun-25 Mon
| 2.44
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2012-Jun-22 Fri
| ###
| ###
| 2.29
| ###
| 82,546
| ###
| ###
| ###
| 0.0 |
2012-Jun-21 Thu
| 2.27
| ###
| 2.26
| ###
| 42,254
| 47,747
| 86.2
| 86.2
| 0.0 |
2012-Jun-20 Wed
| 2.26
| ###
| 2.26
| ###
| 32,576
| ###
| 84.2
| 84.2
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| 2.26
| 2.26
| 18,381
| 20,770
| 10.1
| 10.1
| ### |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
| 95,442
| 0
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| 2.23
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2012-Jun-14 Thu
| ###
| 2.41
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2012-Jun-13 Wed
| ###
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2012-Jun-12 Tue
| 2.44
| 2.44
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2012-Jun-08 Fri
| 2.43
| 2.46
| ###
| 2.44
| 59,441
| ###
| 82.3
| 82.3
| 0.2 |
2012-Jun-07 Thu
| 2.41
| 2.48
| 2.41
| 2.43
| 86,326
| ###
| ###
| ###
| ### |
2012-Jun-06 Wed
| ###
| 2.41
| ###
| ###
| 32,340
| ###
| 72.8
| 72.8
| 0.0 |
2012-Jun-05 Tue
| ###
| 2.42
| ###
| 2.4
| 37,455
| 45,320
| ###
| ###
| ### |
2012-Jun-04 Mon
| ###
| 2.41
| ###
| 2.4
| 80,351
| 96,822
| ###
| ###
| ### |
2012-Jun-01 Fri
| ###
| 2.48
| ###
| 2.45
|
|
| 90.5
| 90.5
| 0.2 |
2012-May-31 Thu
| ###
| 2.41
| ###
| ###
| 175,156
| ###
| ###
| ###
| 0.0 |
2012-May-30 Wed
| ###
| 2.46
| ###
| ###
| 165,941
| ###
| ###
| ###
| 0.0 |
2012-May-29 Tue
| 2.28
| ###
| 2.2
| ###
| 43,220
| 47,542
| ###
| ###
| 0.0 |
2012-May-28 Mon
| 2.25
| 2.29
| ###
| 2.23
| 39,171
| 44,850
| 19.0
| 19.0
| ### |
2012-May-25 Fri
| 2.25
| ###
| 2.25
| ###
| 25,857
| 29,089
| 86.3
| 86.3
| 0.0 |
2012-May-24 Thu
| 2.25
| ###
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-23 Wed
| ###
| ###
| 2.25
| 2.28
| 107,841
| 121,321
| ###
| ###
| 0.2 |
2012-May-22 Tue
| 2.2
| 2.27
| ###
| 2.27
| 11,541
| ###
| 85.5
| 85.5
| 0.2 |
2012-May-21 Mon
| ###
| 2.2
| ###
| 2.2
| 55,679
| 61,246
| ###
| ###
| 0.2 |
2012-May-18 Fri
| ###
| 2.23
| ###
| 2.23
|
|
| ###
| ###
| ### |
2012-May-17 Thu
| ###
| 2.42
| ###
| 2.27
|
|
| 9.5
| 9.5
| 0.2 |
2012-May-16 Wed
| 2.42
| 2.43
| ###
| 2.4
| 62,845
| 76,356
| ###
| ###
| ### |
2012-May-15 Tue
| 2.41
| 2.45
| ###
| 2.44
| 40,746
| ###
| ###
| ###
| 0.2 |
2012-May-14 Mon
| 2.4
| 2.47
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2012-May-11 Fri
| 2.42
| 2.52
| 2.42
| 2.52
|
|
| 92.3
| 92.3
| ### |
2012-May-10 Thu
| 2.4
| 2.44
| ###
| 2.41
|
|
| 69.7
| 69.7
| 0.2 |
2012-May-09 Wed
| 2.48
| 2.5
| ###
| 2.44
| 73,087
| 91,358
| ###
| ###
| 0.2 |
2012-May-08 Tue
| 2.55
| 2.55
| 2.45
| 2.51
| 37,270
| 93,175
| 19.6
| 19.6
| ### |
2012-May-07 Mon
| 2.45
| 2.47
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2012-May-04 Fri
| 2.53
| 2.53
| 2.42
| 2.5
|
|
| ###
| ###
| 0.2 |
2012-May-03 Thu
| 2.56
| 2.56
| 2.52
| 2.54
| 21,778
| ###
| ###
| ###
| ### |
2012-May-02 Wed
| 2.55
| 2.57
| 2.5
| 2.56
|
|
| ###
| ###
| 0.2 |
2012-May-01 Tue
| 2.5
| 2.55
| 2.5
| 2.55
|
|
| 85.6
| 85.6
| 0.2 |
2012-Apr-30 Mon
| 2.57
| ###
| 2.56
| 2.57
| 48,472
| 62,044
| ###
| ###
| ### |
2012-Apr-27 Fri
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2012-Apr-26 Thu
| ###
| ###
| 2.59
| ###
| 32,147
| ###
| ###
| ###
| 0.0 |
2012-Apr-24 Tue
| 2.59
| ###
| 2.58
| ###
| 69,643
| ###
| ###
| ###
| 0.0 |
2012-Apr-23 Mon
| ###
| ###
| 2.59
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2012-Apr-20 Fri
| ###
| ###
| 2.57
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2012-Apr-19 Thu
| 2.57
| 2.7
| 2.57
| ###
| 222,383
| 585,979
| 90.0
| 90.0
| 0.0 |
2012-Apr-18 Wed
| 2.49
| 2.55
| 2.49
| 2.55
| 108,645
| 273,785
| 86.1
| 86.1
| 0.2 |
2012-Apr-17 Tue
| 2.45
| 2.55
| 2.44
| 2.49
| 243,144
| 606,644
| 86.9
| 86.9
| 0.2 |
2012-Apr-16 Mon
| 2.45
| 2.45
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2012-Apr-13 Fri
| 2.43
| 2.45
| 2.42
| 2.45
| 54,643
| 133,055
| ###
| ###
| 0.2 |
2012-Apr-12 Thu
| ###
| 2.45
| ###
| 2.41
|
|
| 85.2
| 85.2
| 0.2 |
2012-Apr-11 Wed
| 2.41
| 2.44
| ###
| ###
| 80,774
| 98,544
| 28.2
| 28.2
| 0.0 |
2012-Apr-10 Tue
| 2.43
| 2.45
| ###
| 2.42
| 45,277
| ###
| 32.1
| 32.1
| 0.2 |
2012-Apr-05 Thu
| 2.46
| 2.56
| 2.46
| 2.5
| 277,020
| 695,320
| 82.9
| 82.9
| 0.2 |
2012-Apr-04 Wed
| 2.46
| 2.49
| 2.45
| 2.49
| 156,980
| 387,740
| ###
| ###
| 0.2 |
2012-Apr-03 Tue
| 2.46
| 2.5
| 2.44
| 2.49
|
|
| ###
| ###
| 0.2 |
2012-Apr-02 Mon
| 2.52
| 2.53
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2012-Mar-30 Fri
| 2.55
| 2.59
| 2.5
| 2.52
|
|
| 18.7
| 18.7
| ### |
2012-Mar-29 Thu
| 2.53
| 2.55
| 2.5
| 2.55
|
|
| 80.3
| 80.3
| 0.2 |
2012-Mar-28 Wed
| 2.5
| 2.54
| 2.5
| 2.54
| 131,656
| 331,773
| 79.8
| 79.8
| ### |
2012-Mar-27 Tue
| 2.46
| 2.53
| 2.46
| 2.5
| 214,556
| ###
| ###
| ###
| 0.2 |
2012-Mar-26 Mon
| 2.43
| 2.45
| 2.41
| 2.45
| 116,327
| 282,674
| ###
| ###
| 0.2 |
2012-Mar-23 Fri
| ###
| 2.42
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2012-Mar-22 Thu
| ###
| 2.44
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2012-Mar-21 Wed
| 2.26
| ###
| 2.26
| ###
| 46,523
| 52,570
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| 2.21
| 2.29
| ###
| 2.28
| 123,973
| 141,949
| ###
| ###
| 0.2 |
2012-Mar-19 Mon
| ###
| 2.21
| ###
| 2.21
| 301,029
| ###
| ###
| ###
| 0.2 |
2012-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2012-Mar-13 Tue
| ###
| ###
| ###
| ###
| 151,446
| 0
| ###
| ###
| 0.0 |
2012-Mar-12 Mon
| ###
| ###
| 2
| ###
| 17,683
| 17,683
| 4.9
| 4.9
| 0.0 |
2012-Mar-09 Fri
| ###
| ###
| 2
| 2
| 136,527
| 136,527
| 16.7
| 16.7
| 0.1 |
2012-Mar-08 Thu
| ###
| ###
| 2
| ###
| 94,844
| 94,844
| ###
| ###
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| 1.985
| ###
| 44,745
| ###
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| ###
| ###
| ###
| ###
| 33,422
| 0
| 40.7
| 40.7
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| ###
| 43,680
| 0
| ###
| ###
| 0.0 |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2012-Feb-28 Tue
| ###
| ###
| ###
| ###
| 43,746
| 0
| ###
| ###
| 0.0 |
2012-Feb-27 Mon
| ###
| 2.2
| ###
| ###
| 32,043
| 35,247
| 18.7
| 18.7
| 0.0 |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
| 311,682
| 0
| ###
| ###
| 0.0 |
2012-Feb-23 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2012-Feb-21 Tue
| 2.21
| 2.21
| ###
| ###
| 983
| 1,086
| 21.6
| 21.6
| 0.0 |
2012-Feb-20 Mon
| ###
| 2.21
| ###
| 2.21
|
|
| 77.7
| 77.7
| 0.2 |
2012-Feb-17 Fri
| 2.21
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2012-Feb-16 Thu
| 2.21
| 2.21
| ###
| 2.2
| 231,652
| 255,975
| ###
| ###
| 0.2 |
2012-Feb-15 Wed
| 2.2
| 2.23
| 2.2
| 2.21
| 47,023
| 104,155
| 75.2
| 75.2
| 0.2 |
2012-Feb-14 Tue
| ###
| 2.22
| ###
| 2.2
|
|
| 85.1
| 85.1
| 0.2 |
2012-Feb-13 Mon
| ###
| 2.2
| ###
| 2.2
| 96,088
| ###
| ###
| ###
| 0.2 |
2012-Feb-10 Fri
| ###
| 2.22
| ###
| 2.22
|
|
| 89.0
| 89.0
| 0.2 |
2012-Feb-09 Thu
| ###
| 2.21
| ###
| ###
| 49,421
| ###
| 70.6
| 70.6
| 0.0 |
2012-Feb-08 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2012-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
| 37,879
| 0
| 79.3
| 79.3
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| ###
| ###
| 116,574
| 0
| ###
| ###
| 0.0 |
2012-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2012-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| ###
| ###
| 33,252
| 0
| 25.6
| 25.6
| 0.0 |
2012-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2012-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2012-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2012-Jan-13 Fri
| ###
| ###
| ###
| 2
|
|
| 7.2
| 7.2
| 0.1 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
| 53,455
| 0
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| ###
| 64,221
| 0
| ###
| ###
| 0.0 |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
| 94,389
| 0
| 5.7
| 5.7
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2012-Jan-05 Thu
| ###
| 2.2
| ###
| ###
| 22,251
| 24,476
| ###
| ###
| 0.0 |
2012-Jan-04 Wed
| 2.21
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2012-Jan-03 Tue
| ###
| 2.22
| ###
| 2.21
|
|
| 79.8
| 79.8
| 0.2 |
2011-Dec-30 Fri
| 2.2
| 2.26
| 2.2
| 2.21
| 42,346
| ###
| ###
| ###
| 0.2 |
2011-Dec-29 Thu
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-28 Wed
| 2.2
| 2.26
| ###
| ###
| 119,985
| 135,583
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| 2.2
| 2.21
| 2.2
| 2.21
| 31,357
| 69,142
| 72.9
| 72.9
| 0.2 |
2011-Dec-22 Thu
| 2.21
| 2.23
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2011-Dec-21 Wed
| ###
| 2.22
| ###
| 2.21
| 302,541
| 335,820
| ###
| ###
| 0.2 |
2011-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| 2.26
| 2.27
| 2.22
| 2.24
|
|
| 52.6
| 52.6
| ### |
2011-Dec-16 Fri
| 2.26
| ###
| ###
| ###
| 169,956
| 0
| 88.3
| 88.3
| 0.0 |
2011-Dec-15 Thu
| 2.2
| 2.27
| 2.2
| 2.23
| 117,389
| ###
| ###
| ###
| ### |
2011-Dec-14 Wed
| 2.21
| 2.26
| 2.21
| 2.26
| 160,985
| ###
| 86.7
| 86.7
| ### |
2011-Dec-13 Tue
| 2.21
| 2.28
| ###
| 2.23
| 207,120
| ###
| 81.5
| 81.5
| ### |
2011-Dec-12 Mon
| 2.26
| 2.27
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2011-Dec-09 Fri
| 2.27
| 2.28
| 2.22
| 2.28
|
|
| 77.4
| 77.4
| 0.2 |
2011-Dec-08 Thu
| 2.24
| ###
| 2.22
| 2.28
|
|
| 83.9
| 83.9
| 0.2 |
2011-Dec-07 Wed
| 2.24
| ###
| 2.23
| 2.26
| 32,050
| ###
| ###
| ###
| ### |
2011-Dec-06 Tue
| 2.24
| ###
| 2.23
| 2.29
|
|
| ###
| ###
| ### |
2011-Dec-05 Mon
| ###
| 2.4
| ###
| 2.25
|
|
| ###
| ###
| ### |
2011-Dec-02 Fri
| ###
| ###
| ###
| ###
| 98,783
| 0
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
| 180,452
| 0
| 73.0
| 73.0
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| 2
| ###
| 123,183
| 123,183
| ###
| ###
| 0.0 |
2011-Nov-25 Fri
| 2
| ###
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| 1.985
| 2
|
|
| ###
| ###
| 0.1 |
2011-Nov-23 Wed
| 2
| ###
| 1.945
| ###
| 304,826
| 296,443
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
| 129,181
| 0
| 84.0
| 84.0
| 0.0 |
2011-Nov-21 Mon
| ###
| 2
| ###
| 1.975
|
|
| ###
| ###
| ### |
2011-Nov-18 Fri
| 1.955
| 1.975
| ###
| 1.955
| 97,722
| ###
| ###
| ###
| ### |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| 1.945
| 2
| 235,520
| 229,043
| ###
| ###
| 0.1 |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
| 141,374
| 0
| 89.0
| 89.0
| 0.0 |
2011-Nov-14 Mon
| ###
| 1.985
| ###
| 1.985
| 34,840
| 34,578
| 86.7
| 86.7
| ### |
2011-Nov-11 Fri
| ###
| ###
| ###
| ###
| 57,344
| 0
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| 1.945
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-09 Wed
| ###
| ###
| ###
| 1.975
| 98,529
| 0
| ###
| ###
| ### |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
| 32,685
| 0
| 84.5
| 84.5
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
| 143,779
| 0
| 82.3
| 82.3
| 0.0 |
2011-Nov-04 Fri
| ###
| ###
| 1.945
| ###
| 248,289
| ###
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2011-Nov-02 Wed
| ###
| 2
| ###
| ###
| 128,124
| 128,124
| 68.4
| 68.4
| 0.0 |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| 2
| ###
| 1.985
| 1.985
|
|
| ###
| ###
| ### |
2011-Oct-28 Fri
| ###
| ###
| 1.985
| 2
| 138,552
| ###
| 37.6
| 37.6
| 0.1 |
2011-Oct-27 Thu
| ###
| 2
| ###
| ###
| 99,024
| 99,024
| ###
| ###
| 0.0 |
2011-Oct-26 Wed
| 2
| ###
| ###
| 2
|
|
| 65.0
| 65.0
| 0.1 |
2011-Oct-25 Tue
| ###
| ###
| 1.985
| 2
| 196,721
| 195,245
| ###
| ###
| 0.1 |
2011-Oct-24 Mon
| ###
| 2
| ###
| 1.985
|
|
| 64.0
| 64.0
| ### |
2011-Oct-21 Fri
| ###
| 2
| ###
| 2
|
|
| 82.0
| 82.0
| 0.1 |
2011-Oct-20 Thu
| ###
| ###
| ###
| 2
| 101,748
| 0
| 37.7
| 37.7
| 0.1 |
2011-Oct-19 Wed
| ###
| 2
| 1.955
| 2
|
|
| ###
| ###
| 0.1 |
2011-Oct-18 Tue
| ###
| 1.985
| ###
| ###
| 122,941
| ###
| 34.0
| 34.0
| 0.0 |
2011-Oct-17 Mon
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| ###
| 1.985
| ###
| 1.955
| 299,126
| 296,882
| ###
| ###
| ### |
2011-Oct-13 Thu
| ###
| 2
| ###
| ###
| 391,578
| 391,578
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| 1.955
| ###
| 315,845
| ###
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| 2
| ###
| ###
| 1.985
|
|
| ###
| ###
| ### |
2011-Oct-07 Fri
| 2
| ###
| ###
| 2
| 248,279
| 0
| 54.7
| 54.7
| 0.1 |
2011-Oct-06 Thu
| ###
| ###
| 1.855
| 2
| 232,156
| 215,324
| ###
| ###
| 0.1 |
2011-Oct-05 Wed
| ###
| ###
| ###
| ###
| 405,672
| 0
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| ###
| ###
| 6,786
| 0
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| ###
| ###
| 2
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2011-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2011-Sep-29 Thu
| ###
| 2
| 1.885
| 2
| 466,186
| ###
| 85.4
| 85.4
| 0.1 |
2011-Sep-28 Wed
| ###
| ###
| ###
| ###
| 44,185
| 0
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| 1.975
| 2
| ###
| ###
| 143,389
| 143,389
| ###
| ###
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| ###
| ###
| 380,856
| 0
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| ###
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-22 Thu
| 2
| ###
| ###
| ###
| 136,741
| 0
| ###
| ###
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| ###
| 2
| 83,457
| 0
| ###
| ###
| 0.1 |
2011-Sep-20 Tue
| ###
| ###
| 1.975
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2011-Sep-19 Mon
| ###
| ###
| 2
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
| 151,353
| 0
| 88.3
| 88.3
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| ###
| ###
| 97,420
| 0
| 85.6
| 85.6
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| 2
| ###
| 204,044
| 204,044
| 87.6
| 87.6
| 0.0 |
2011-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2011-Sep-12 Mon
| 2
| ###
| 1.975
| 2
|
|
| ###
| ###
| 0.1 |
2011-Sep-09 Fri
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2011-Sep-08 Thu
| ###
| ###
| ###
| 2
|
|
| 28.4
| 28.4
| 0.1 |
2011-Sep-07 Wed
| 2
| ###
| 2
| ###
| 306,221
| 306,221
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| 2
| ###
| 2
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2011-Sep-05 Mon
| ###
| ###
| 2
| ###
| 619,523
| 619,523
| 25.9
| 25.9
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| ###
| ###
| 27,286
| 0
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| ###
| ###
| 188,186
| 0
| 84.6
| 84.6
| 0.0 |
2011-Aug-30 Tue
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| ###
| 2
| 97,586
| 0
| ###
| ###
| 0.1 |
2011-Aug-26 Fri
| ###
| ###
| ###
| 2
| 460,580
| 0
| ###
| ###
| 0.1 |
2011-Aug-25 Thu
| 2
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| ###
| ###
| 183,380
| 0
| 78.0
| 78.0
| 0.0 |
2011-Aug-23 Tue
| ###
| 2
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| ###
| ###
| 1,575,889
| 0
| 35.3
| 35.3
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| 1.89
| 1.985
|
|
| ###
| ###
| ### |
2011-Aug-18 Thu
| ###
| ###
| 1.955
| 2
| 86,682
| ###
| 83.3
| 83.3
| 0.1 |
2011-Aug-17 Wed
| 1.89
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| 1.85
| 1.89
| 1.85
| 1.88
| 34,050
| 63,673
| ###
| ###
| 0.1 |
2011-Aug-15 Mon
| 1.88
| 1.88
| ###
| 1.85
| 35,529
| ###
| 17.8
| 17.8
| 0.1 |
2011-Aug-12 Fri
| 1.8
| 1.87
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2011-Aug-11 Thu
| 1.83
| 1.875
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2011-Aug-10 Wed
| 1.82
| ###
| ###
| ###
| 152,483
| 0
| 83.8
| 83.8
| 0.0 |
2011-Aug-09 Tue
| 1.7
| 1.8
| 1.625
| 1.8
|
|
| 72.6
| 72.6
| 0.1 |
2011-Aug-08 Mon
| 1.85
| 1.87
| 1.82
| 1.85
| 287,545
| 530,520
| 74.5
| 74.5
| 0.1 |
2011-Aug-05 Fri
| 1.88
| ###
| 1.8
| ###
| 351,625
| ###
| 81.8
| 81.8
| 0.0 |
2011-Aug-04 Thu
| ###
| ###
| ###
| ###
| 152,444
| 0
| 91.1
| 91.1
| 0.0 |
2011-Aug-03 Wed
| ###
| ###
| ###
| 1.925
|
|
| 84.9
| 84.9
| 0.1 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
| 565,776
| 0
| ###
| ###
| 0.0 |
2011-Aug-01 Mon
| ###
| ###
| ###
| ###
| 76,484
| 0
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
| 79,776
| 0
| 91.4
| 91.4
| 0.0 |
2011-Jul-28 Thu
| ###
| 1.925
| ###
| 1.925
|
|
| 84.5
| 84.5
| 0.1 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
| 51,023
| 0
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| 1.945
| 1.885
| ###
| 52,477
| ###
| 81.3
| 81.3
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2011-Jul-22 Fri
| ###
| ###
| ###
| ###
| 130,383
| 0
| 68.6
| 68.6
| 0.0 |
2011-Jul-21 Thu
| 1.81
| ###
| 1.8
| 1.88
| 192,057
| 172,851
| ###
| ###
| 0.1 |
2011-Jul-20 Wed
| 1.8
| 1.82
| 1.78
| 1.8
| 292,288
| ###
| ###
| ###
| 0.1 |
2011-Jul-19 Tue
| ###
| ###
| 1.72
| 1.77
| 412,746
| ###
| 81.0
| 81.0
| ### |
2011-Jul-18 Mon
| ###
| ###
| 1.785
| 1.785
| 537,271
| ###
| 4.4
| 4.4
| 0.1 |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| 1.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
| 247,671
| 0
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| 2
| ###
| ###
| 2
|
|
| 84.8
| 84.8
| 0.1 |
2011-Jul-11 Mon
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| ###
| ###
| 100,158
| 0
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| ###
| ###
| 43,559
| 0
| 28.4
| 28.4
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
| 97,320
| 0
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| 2.2
| 2.24
| ###
| 2.2
|
|
| 67.0
| 67.0
| 0.2 |
2011-Jun-30 Thu
| ###
| 2.2
| ###
| 2.2
| 321,729
| ###
| 81.4
| 81.4
| 0.2 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
| 154,053
| 0
| 16.7
| 16.7
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
| 79,525
| 0
| 36.0
| 36.0
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
| 305,977
| 0
| 76.2
| 76.2
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| ###
| ###
| 80,886
| 0
| 16.7
| 16.7
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
| 158,082
| 0
| 19.8
| 19.8
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
| 63,154
| 0
| 40.2
| 40.2
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
| 701,244
| 0
| ###
| ###
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
| 1,781
| 0
| 85.7
| 85.7
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| ###
| ###
| 76,341
| 0
| ###
| ###
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| ###
| ###
| 77,970
| 0
| ###
| ###
| 0.0 |
2011-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2011-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| ###
| ###
| 173,953
| 0
| ###
| ###
| 0.0 |
2011-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2011-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2011-May-30 Mon
| ###
| ###
| ###
| ###
| 270,547
| 0
| 72.5
| 72.5
| 0.0 |
2011-May-27 Fri
| ###
| ###
| ###
| ###
| 341,049
| 0
| 87.7
| 87.7
| 0.0 |
2011-May-26 Thu
| 2
| ###
| 1.955
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2011-May-25 Wed
| 1.88
| ###
| 1.87
| ###
| 1,214,248
| 1,135,321
| 94.7
| 94.7
| 0.0 |
2011-May-24 Tue
| 1.86
| ###
| 1.8
| ###
| 179,848
| ###
| 95.3
| 95.3
| 0.0 |
2011-May-23 Mon
| ###
| ###
| ###
| 1.86
| 129,421
| 0
| 29.5
| 29.5
| 0.1 |
2011-May-20 Fri
| 1.89
| ###
| 1.87
| ###
| 64,543
| 60,347
| ###
| ###
| 0.0 |
2011-May-19 Thu
| 1.85
| 1.89
| 1.74
| 1.89
| 133,540
| 242,375
| ###
| ###
| ### |
2011-May-18 Wed
| 1.88
| 1.89
| 1.87
| 1.885
| 267,926
| ###
| 65.8
| 65.8
| 0.1 |
2011-May-17 Tue
| 1.87
| ###
| ###
| 1.89
| 177,271
| 0
| 78.0
| 78.0
| ### |
2011-May-16 Mon
| 1.89
| ###
| 1.875
| 1.89
| 118,527
| ###
| 78.4
| 78.4
| ### |
2011-May-13 Fri
| 1.88
| ###
| 1.855
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2011-May-12 Thu
| ###
| ###
| 1.89
| ###
| 129,987
| ###
| ###
| ###
| 0.0 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-10 Tue
| ###
| 2
| 1.955
| ###
| 315,559
| ###
| ###
| ###
| 0.0 |
2011-May-09 Mon
| ###
| ###
| ###
| ###
| 293,045
| 0
| 81.2
| 81.2
| 0.0 |
2011-May-06 Fri
| ###
| ###
| ###
| ###
| 108,440
| 0
| ###
| ###
| 0.0 |
2011-May-05 Thu
| ###
| 1.925
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-04 Wed
| ###
| 1.925
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2011-May-03 Tue
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-02 Mon
| 1.885
| ###
| 1.86
| ###
| 147,524
| ###
| 84.9
| 84.9
| 0.0 |
2011-Apr-29 Fri
| 1.88
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-28 Thu
| ###
| 1.925
| 1.88
| 1.88
| 216,355
| ###
| ###
| ###
| 0.1 |
2011-Apr-27 Wed
| ###
| 1.925
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| 1.85
| 1.89
| 67,425
| ###
| ###
| ###
| ### |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
| 106,426
| 0
| 80.7
| 80.7
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| 1.89
| ###
| 209,644
| ###
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| 1.885
| ###
| 1.87
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| ###
| 1.925
| ###
| ###
| 107,873
| 103,827
| ###
| ###
| 0.0 |
2011-Apr-12 Tue
| ###
| 1.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-11 Mon
| ###
| ###
| ###
| ###
| 207,440
| 0
| 82.5
| 82.5
| 0.0 |
2011-Apr-08 Fri
| 1.8
| ###
| 1.8
| ###
| 227,677
| ###
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| 1.8
| 1.81
| 1.79
| 1.8
|
|
| 72.6
| 72.6
| 0.1 |
2011-Apr-06 Wed
| 1.8
| 1.81
| ###
| 1.81
| 49,021
| ###
| 71.3
| 71.3
| ### |
2011-Apr-05 Tue
| 1.8
| 1.825
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2011-Apr-04 Mon
| 1.745
| 1.85
| 1.72
| 1.8
| 303,488
| 541,726
| 88.0
| 88.0
| 0.1 |
2011-Apr-01 Fri
| 1.7
| 1.76
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2011-Mar-31 Thu
| ###
| ###
| ###
| 1.7
|
|
| ###
| ###
| ### |
2011-Mar-30 Wed
| 1.7
| 1.72
| ###
| ###
| 610,074
| ###
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| 1.7
| 1.725
| ###
| 1.7
| 425,253
| 366,780
| ###
| ###
| ### |
2011-Mar-28 Mon
| 1.7
| ###
| ###
| 1.7
|
|
| 73.2
| 73.2
| ### |
2011-Mar-25 Fri
| 1.72
| 1.73
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2011-Mar-24 Thu
| ###
| 1.725
| ###
| 1.72
| 551,244
| 475,447
| 78.5
| 78.5
| 0.1 |
2011-Mar-23 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-22 Tue
| 1.7
| 1.73
| ###
| 1.7
| 671,778
| 581,087
| 72.0
| 72.0
| ### |
2011-Mar-21 Mon
| 1.75
| 1.75
| ###
| 1.7
| 326,958
| 286,088
| 12.7
| 12.7
| ### |
2011-Mar-18 Fri
| ###
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2011-Mar-17 Thu
| ###
| 1.72
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2011-Mar-16 Wed
| 1.78
| 1.78
| 1.7
| 1.7
| 72,249
| ###
| ###
| ###
| ### |
2011-Mar-15 Tue
| 1.755
| 1.785
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| 1.75
| 1.81
| 1.75
| 1.755
| 128,544
| ###
| ###
| ###
| 0.1 |
2011-Mar-11 Fri
| 1.84
| 1.84
| 1.755
| 1.77
| 207,659
| ###
| ###
| ###
| ### |
2011-Mar-10 Thu
| 1.73
| 1.845
| 1.71
| 1.845
|
|
| 98.3
| 98.3
| ### |
2011-Mar-09 Wed
| ###
| 1.75
| ###
| 1.72
|
|
| 93.5
| 93.5
| 0.1 |
2011-Mar-08 Tue
| 1.645
| 1.7
| 1.625
| ###
| 159,246
| 264,746
| 81.2
| 81.2
| 0.0 |
2011-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2011-Mar-04 Fri
| 1.58
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| 1.55
| 1.59
| ###
| 1.58
| 176,287
| 140,148
| 81.4
| 81.4
| 0.1 |
2011-Mar-02 Wed
| 1.56
| 1.575
| 1.52
| ###
| 140,053
| ###
| 71.2
| 71.2
| 0.0 |
2011-Mar-01 Tue
| 1.555
| 1.59
| 1.54
| 1.575
|
|
| ###
| ###
| 0.1 |
2011-Feb-28 Mon
| 1.5
| 1.59
| 1.5
| 1.545
|
|
| 90.2
| 90.2
| ### |
2011-Feb-25 Fri
| ###
| 1.56
| 1.455
| 1.5
| 91,980
| 138,659
| ###
| ###
| 0.1 |
2011-Feb-24 Thu
| 1.55
| 1.555
| 1.41
| 1.46
| 270,982
| ###
| 5.1
| 5.1
| 0.1 |
2011-Feb-23 Wed
| 1.56
| 1.56
| 1.525
| 1.54
| 147,871
| ###
| 23.0
| 23.0
| ### |
2011-Feb-22 Tue
| ###
| ###
| ###
| ###
| 174,384
| 0
| 12.0
| 12.0
| 0.0 |
2011-Feb-21 Mon
| ###
| 1.685
| 1.645
| ###
| 186,720
| 310,888
| 80.9
| 80.9
| 0.0 |
2011-Feb-18 Fri
| ###
| 1.685
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| ###
| 1.685
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| 1.675
| ###
| 52,079
| ###
| 76.0
| 76.0
| 0.0 |
2011-Feb-15 Tue
| 1.685
| 1.7
| 1.675
| ###
| 162,376
| ###
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| 1.655
| 1.685
| 1.655
| 1.685
| 171,981
| ###
| 81.9
| 81.9
| ### |
2011-Feb-11 Fri
| ###
| ###
| ###
| ###
| 99,582
| 0
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-09 Wed
| 1.675
| ###
| ###
| ###
| 86,924
| 0
| 19.9
| 19.9
| 0.0 |
2011-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2011-Feb-04 Fri
| ###
| 1.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| 1.645
| ###
| ###
| 108,751
| 89,447
| 26.1
| 26.1
| 0.0 |
2011-Feb-02 Wed
| 1.675
| 1.675
| 1.645
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2011-Feb-01 Tue
| ###
| 1.675
| ###
| ###
| 145,229
| 121,629
| 72.6
| 72.6
| 0.0 |
2011-Jan-31 Mon
| 1.645
| ###
| ###
| ###
| 124,422
| 0
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| 1.625
| 1.655
| ###
| ###
| 279,123
| 230,974
| ###
| ###
| 0.0 |
2011-Jan-27 Thu
| ###
| 1.625
| ###
| 1.625
|
|
| 82.1
| 82.1
| ### |
2011-Jan-25 Tue
| ###
| ###
| ###
| ###
| 171,985
| 0
| 69.8
| 69.8
| 0.0 |
2011-Jan-24 Mon
| ###
| 1.645
| 1.59
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2011-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2011-Jan-20 Thu
| ###
| 1.645
| ###
| ###
| 153,828
| 126,523
| 76.6
| 76.6
| 0.0 |
2011-Jan-19 Wed
| ###
| ###
| ###
| ###
| 235,287
| 0
| 62.4
| 62.4
| 0.0 |
2011-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2011-Jan-17 Mon
| 1.645
| ###
| ###
| 1.645
| 103,470
| 0
| ###
| ###
| 0.1 |
2011-Jan-14 Fri
| ###
| 1.675
| ###
| ###
| 196,754
| 164,781
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| ###
| 1.675
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| ###
| ###
| 100,775
| 0
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| ###
| ###
| ###
| ###
| 106,621
| 0
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| ###
| 1.7
| ###
| ###
| 81,247
| 69,059
| ###
| ###
| 0.0 |
2011-Jan-06 Thu
| ###
| 1.71
| ###
| 1.71
| 178,481
| ###
| 84.4
| 84.4
| 0.1 |
2011-Jan-05 Wed
| ###
| 1.7
| ###
| ###
| 107,376
| ###
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| 1.72
| 1.73
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2010-Dec-31 Fri
| 1.745
| 1.745
| 1.72
| 1.73
|
|
| 22.4
| 22.4
| ### |
2010-Dec-30 Thu
| ###
| ###
| ###
| 1.745
|
|
| 71.1
| 71.1
| 0.1 |
2010-Dec-29 Wed
| 1.7
| 1.745
| 1.7
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2010-Dec-24 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 84.3
| 84.3
| ### |
2010-Dec-23 Thu
| ###
| ###
| 1.645
| ###
| 155,587
| 127,970
| 20.0
| 20.0
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| 1.645
| 1.645
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2010-Dec-20 Mon
| 1.7
| 1.7
| 1.645
| 1.645
|
|
| 13.9
| 13.9
| 0.1 |
2010-Dec-17 Fri
| 1.74
| 1.74
| ###
| 1.7
| 455,882
| ###
| 15.5
| 15.5
| ### |
2010-Dec-16 Thu
| ###
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| 1.525
| 1.685
| 1.525
| ###
| 1,881,855
| 3,020,377
| 97.4
| 97.4
| 0.0 |
2010-Dec-14 Tue
| 1.51
| ###
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2010-Dec-13 Mon
| 1.52
| 1.53
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2010-Dec-10 Fri
| ###
| 1.525
| 1.48
| 1.52
| 581,424
| 873,589
| 83.7
| 83.7
| 0.1 |
2010-Dec-09 Thu
| 1.52
| 1.52
| 1.48
| 1.485
| 208,158
| ###
| ###
| ###
| ### |
2010-Dec-08 Wed
| 1.54
| 1.54
| 1.46
| 1.52
|
|
| ###
| ###
| 0.1 |
2010-Dec-07 Tue
| 1.54
| 1.55
| 1.53
| 1.54
| 618,980
| 953,229
| 66.6
| 66.6
| ### |
2010-Dec-06 Mon
| 1.58
| 1.58
| 1.52
| 1.545
|
|
| ###
| ###
| ### |
2010-Dec-03 Fri
| ###
| ###
| 1.53
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| 1.53
| ###
| 1.525
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2010-Dec-01 Wed
| 1.47
| 1.52
| 1.45
| 1.5
| 1,454,447
| 2,159,853
| 84.2
| 84.2
| 0.1 |
2010-Nov-30 Tue
| 1.47
| 1.5
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2010-Nov-29 Mon
| 1.48
| 1.48
| 1.42
| 1.46
| 615,948
| 893,124
| 27.2
| 27.2
| 0.1 |
2010-Nov-26 Fri
| ###
| 1.48
| ###
| 1.42
|
|
| 89.7
| 89.7
| ### |
2010-Nov-25 Thu
| 1.255
| ###
| 1.255
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| 1.28
| ###
| 1.21
| 1.24
| 680,781
| 411,872
| 10.0
| 10.0
| 0.1 |
2010-Nov-23 Tue
| 1.285
| ###
| 1.275
| 1.285
|
|
| 79.0
| 79.0
| ### |
2010-Nov-22 Mon
| ###
| ###
| 1.285
| 1.285
| 417,788
| 268,428
| 27.6
| 27.6
| ### |
2010-Nov-19 Fri
| 1.29
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| ###
| 1.285
| 651,740
| 0
| ###
| ###
| ### |
2010-Nov-17 Wed
| ###
| ###
| ###
| ###
| 430,124
| 0
| 86.8
| 86.8
| 0.0 |
2010-Nov-16 Tue
| ###
| ###
| 1.325
| 1.345
| 856,348
| ###
| ###
| ###
| ### |
2010-Nov-15 Mon
| 1.375
| 1.375
| ###
| ###
| 4,363,780
| ###
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| 1.385
| ###
| ###
| 1.375
| 1,723,623
| 0
| ###
| ###
| 0.1 |
2010-Nov-11 Thu
| ###
| ###
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2010-Nov-10 Wed
| ###
| ###
| ###
| ###
| 6,418,478
| 0
| 88.9
| 88.9
| 0.0 |
2010-Nov-09 Tue
| 1.7
| 1.75
| 1.7
| 1.73
| 860,241
| ###
| 82.3
| 82.3
| ### |
2010-Nov-08 Mon
| 1.85
| 1.85
| 1.745
| 1.76
| 1,934,845
| 3,477,883
| ###
| ###
| 0.1 |
2010-Nov-05 Fri
| ###
| ###
| ###
| 1.8
|
|
| 3.7
| 3.7
| 0.1 |
2010-Nov-04 Thu
| ###
| 1.985
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| ###
| 1.985
| ###
| ###
| 140,881
| 139,824
| 29.9
| 29.9
| 0.0 |
2010-Nov-02 Tue
| 2
| 2
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2010-Nov-01 Mon
| 1.955
| ###
| ###
| 2
| 379,477
| 0
| ###
| ###
| 0.1 |
2010-Oct-29 Fri
| 1.975
| ###
| 1.945
| 1.955
| 292,323
| 284,284
| ###
| ###
| ### |
2010-Oct-28 Thu
| ###
| 2
| ###
| ###
| 158,979
| 158,979
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| 2
| 2
| ###
| 2
| 50,820
| 50,820
| 77.8
| 77.8
| 0.1 |
2010-Oct-26 Tue
| ###
| ###
| ###
| 2
| 542,240
| 0
| 86.3
| 86.3
| 0.1 |
2010-Oct-25 Mon
| ###
| ###
| 1.925
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2010-Oct-22 Fri
| 1.89
| ###
| 1.875
| ###
| 107,074
| 100,381
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| 1.86
| 1.88
|
|
| 18.4
| 18.4
| 0.1 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
| 177,926
| 0
| 72.6
| 72.6
| 0.0 |
2010-Oct-19 Tue
| 1.955
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| 1.955
| ###
| 400,629
| ###
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| 1.88
| ###
| 1.86
| ###
| 158,774
| 147,659
| ###
| ###
| 0.0 |
2010-Oct-14 Thu
| 1.83
| 1.875
| 1.825
| 1.87
| 273,240
| ###
| ###
| ###
| ### |
2010-Oct-13 Wed
| 1.82
| 1.845
| 1.81
| 1.845
|
|
| ###
| ###
| ### |
2010-Oct-12 Tue
| 1.845
| 1.85
| 1.8
| 1.8
| 188,970
| 344,870
| 22.4
| 22.4
| 0.1 |
2010-Oct-11 Mon
| 1.85
| 1.85
| 1.82
| 1.84
| 203,976
| ###
| ###
| ###
| ### |
2010-Oct-08 Fri
| ###
| 1.8
| ###
| 1.78
| 119,178
| ###
| 70.6
| 70.6
| 0.1 |
2010-Oct-07 Thu
| 1.8
| 1.845
| ###
| 1.77
|
|
| ###
| ###
| ### |
2010-Oct-06 Wed
| ###
| 1.785
| 1.675
| 1.785
| 1,424,975
| ###
| 93.8
| 93.8
| 0.1 |
2010-Oct-05 Tue
| ###
| ###
| ###
| ###
| 324,029
| 0
| 19.9
| 19.9
| 0.0 |
2010-Oct-04 Mon
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| 1.77
| 1.79
| ###
| 1.7
|
|
| ###
| ###
| ### |
2010-Sep-30 Thu
| 1.82
| 1.825
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2010-Sep-29 Wed
| 1.82
| 1.86
| ###
| ###
| 162,648
| ###
| 37.3
| 37.3
| 0.0 |
2010-Sep-28 Tue
| 1.81
| 1.87
| 1.81
| 1.83
| 294,055
| ###
| 75.1
| 75.1
| ### |
2010-Sep-27 Mon
| 1.89
| 1.89
| 1.79
| 1.83
| 387,456
| ###
| 11.6
| 11.6
| ### |
2010-Sep-24 Fri
| ###
| ###
| 1.875
| 1.88
|
|
| ###
| ###
| 0.1 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
| 152,621
| 0
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
| 930,221
| 0
| ###
| ###
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
| 183,284
| 0
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| ###
| ###
| ###
| ###
| 123,727
| 0
| 19.0
| 19.0
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
| 50,644
| 0
| ###
| ###
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
| 224,441
| 0
| ###
| ###
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2010-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| 2
| ###
| 202,642
| 202,642
| 30.4
| 30.4
| 0.0 |
2010-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
| 90,878
| 0
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| ###
| ###
| 2
| ###
| 357,176
| 357,176
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| ###
| ###
| 128,656
| 0
| 34.3
| 34.3
| 0.0 |
2010-Aug-10 Tue
| ###
| ###
| ###
| ###
| 590,976
| 0
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
| 275,442
| 0
| ###
| ###
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| 2
| ###
| 219,288
| 219,288
| 66.6
| 66.6
| 0.0 |
2010-Aug-05 Thu
| 2
| ###
| 2
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2010-Aug-04 Wed
| 2
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2010-Aug-03 Tue
| 2
| ###
| ###
| 2
|
|
| 69.8
| 69.8
| 0.1 |
2010-Aug-02 Mon
| ###
| ###
| ###
| 2
| 919,248
| 0
| ###
| ###
| 0.1 |
2010-Jul-30 Fri
| 2.4
| 2.4
| ###
| ###
| 3,536,086
| ###
| 0.1
| 0.1
| 0.0 |
2010-Jul-29 Thu
| 2.57
| 2.57
| 2.51
| 2.54
|
|
| 20.8
| 20.8
| ### |
2010-Jul-28 Wed
| 2.58
| 2.58
| 2.56
| 2.58
| 24,425
| 62,772
| 66.0
| 66.0
| 0.2 |
2010-Jul-27 Tue
| 2.58
| 2.59
| 2.54
| 2.58
| 127,741
| 327,655
| ###
| ###
| 0.2 |
2010-Jul-26 Mon
| 2.55
| 2.57
| 2.55
| 2.55
|
|
| 70.4
| 70.4
| 0.2 |
2010-Jul-23 Fri
| ###
| ###
| 2.54
| 2.54
| 51,825
| ###
| 9.8
| 9.8
| ### |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| 2.59
| ###
| 2.57
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2010-Jul-20 Tue
| 2.59
| ###
| 2.55
| 2.59
|
|
| ###
| ###
| 0.2 |
2010-Jul-19 Mon
| 2.55
| ###
| 2.54
| 2.59
| 79,356
| 100,782
| ###
| ###
| 0.2 |
2010-Jul-16 Fri
| ###
| ###
| 2.57
| ###
| 67,474
| ###
| 31.2
| 31.2
| 0.0 |
2010-Jul-15 Thu
| 2.58
| ###
| 2.58
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2010-Jul-14 Wed
| 2.54
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-13 Tue
| 2.53
| 2.56
| 2.51
| 2.54
|
|
| 77.7
| 77.7
| ### |
2010-Jul-12 Mon
| 2.54
| 2.55
| 2.51
| 2.51
| 15,675
| 39,657
| ###
| ###
| ### |
2010-Jul-09 Fri
| 2.54
| 2.54
| 2.51
| 2.53
| 28,174
| ###
| 25.9
| 25.9
| ### |
2010-Jul-08 Thu
| 2.48
| ###
| 2.48
| 2.54
|
|
| 86.8
| 86.8
| ### |
2010-Jul-07 Wed
| 2.43
| 2.51
| 2.41
| 2.45
| 49,146
| ###
| ###
| ###
| 0.2 |
2010-Jul-06 Tue
| 2.48
| 2.5
| 2.44
| 2.5
| 81,876
| ###
| 66.9
| 66.9
| 0.2 |
2010-Jul-05 Mon
| 2.5
| ###
| 2.48
| 2.55
| 337,827
| ###
| ###
| ###
| 0.2 |
2010-Jul-02 Fri
| ###
| 2.49
| ###
| 2.46
| 106,681
| ###
| ###
| ###
| 0.2 |
2010-Jul-01 Thu
| 2.52
| 2.54
| 2.5
| 2.51
| 83,648
| ###
| 29.4
| 29.4
| ### |
2010-Jun-30 Wed
| 2.52
| 2.52
| 2.42
| 2.49
| 111,740
| ###
| 25.7
| 25.7
| 0.2 |
2010-Jun-29 Tue
| 2.46
| 2.5
| 2.44
| 2.47
| 95,424
| ###
| 81.2
| 81.2
| ### |
2010-Jun-28 Mon
| 2.49
| 2.49
| 2.41
| 2.45
|
|
| 32.3
| 32.3
| 0.2 |
2010-Jun-25 Fri
| 2.58
| 2.58
| 2.44
| 2.53
| 553,529
| 1,389,357
| ###
| ###
| ### |
2010-Jun-24 Thu
| ###
| ###
| 2.56
| 2.57
| 171,074
| 218,974
| ###
| ###
| ### |
2010-Jun-23 Wed
| 2.73
| 2.74
| ###
| ###
| 175,784
| 240,824
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| ###
| 2.73
| ###
| 2.7
|
|
| 83.5
| 83.5
| 0.2 |
2010-Jun-21 Mon
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-18 Fri
| 2.72
| 2.72
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2010-Jun-17 Thu
| 2.73
| 2.73
| ###
| ###
| 113,489
| ###
| ###
| ###
| 0.0 |
2010-Jun-16 Wed
| ###
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2010-Jun-15 Tue
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| 2.55
| 2.59
|
|
| ###
| ###
| 0.2 |
2010-Jun-10 Thu
| ###
| ###
| 2.57
| 2.57
| 131,681
| ###
| ###
| ###
| ### |
2010-Jun-09 Wed
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| 2.7
| 2.76
| ###
| 2.7
| 118,946
| 164,145
| ###
| ###
| 0.2 |
2010-Jun-07 Mon
| ###
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2010-Jun-04 Fri
| 2.7
| 2.74
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2010-Jun-03 Thu
| 2.82
| 2.85
| 2.7
| 2.73
| 608,970
| ###
| ###
| ###
| ### |
2010-Jun-02 Wed
| 2.88
| 2.89
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2010-Jun-01 Tue
| 2.87
| ###
| 2.85
| ###
| 417,754
| ###
| ###
| ###
| 0.0 |
2010-May-31 Mon
| 2.85
| 2.85
| 2.79
| 2.85
| 291,127
| 820,978
| 69.5
| 69.5
| ### |
2010-May-28 Fri
| 2.75
| 2.89
| 2.75
| 2.85
| 515,228
| 1,452,942
| ###
| ###
| ### |
2010-May-27 Thu
| 2.59
| 2.73
| 2.59
| 2.72
| 805,641
| ###
| 90.1
| 90.1
| 0.2 |
2010-May-26 Wed
| 2.54
| 2.59
| 2.53
| 2.58
|
|
| 83.1
| 83.1
| 0.2 |
2010-May-25 Tue
| ###
| ###
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2010-May-24 Mon
| ###
| 2.75
| 2.5
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2010-May-21 Fri
| 2.52
| ###
| 2.52
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2010-May-20 Thu
| 2.79
| 2.8
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2010-May-19 Wed
| 2.8
| 2.8
| ###
| 2.75
| 107,084
| ###
| 35.1
| 35.1
| ### |
2010-May-18 Tue
| 2.84
| 2.84
| 2.75
| 2.8
|
|
| 32.6
| 32.6
| 0.2 |
2010-May-17 Mon
| ###
| ###
| 2.8
| 2.83
|
|
| 29.8
| 29.8
| 0.2 |
2010-May-14 Fri
| ###
| ###
| 2.89
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2010-May-13 Thu
| ###
| ###
| ###
| ###
| 223,374
| 0
| 24.2
| 24.2
| 0.0 |
2010-May-12 Wed
| ###
| ###
| 2.85
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2010-May-11 Tue
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-10 Mon
| 3
| ###
| ###
| ###
|
|
| 55.9
| 55.9
| 0.0 |
2010-May-07 Fri
| 3
| ###
| ###
| 3
| 376,972
| 0
| ###
| ###
| 0.2 |
2010-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2010-May-05 Wed
| ###
| ###
| ###
| ###
| 488,757
| 0
| 25.9
| 25.9
| 0.0 |
2010-May-04 Tue
| ###
| ###
| ###
| 3.25
| 155,824
| 0
| 27.5
| 27.5
| 0.2 |
2010-May-03 Mon
| 3.41
| 3.41
| ###
| ###
| 101,253
| ###
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| 3.4
| 3.43
| ###
| 3.41
| 312,685
| 536,254
| 74.9
| 74.9
| ### |
2010-Apr-29 Thu
| 3.4
| 3.45
| ###
| 3.4
|
|
| 77.8
| 77.8
| 0.2 |
2010-Apr-28 Wed
| ###
| 3.43
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2010-Apr-27 Tue
| 3.48
| 3.48
| ###
| ###
| 169,157
| ###
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| 3.57
| ###
| 3.4
| 3.48
| 296,948
| ###
| ###
| ###
| 0.2 |
2010-Apr-22 Thu
| 3.45
| ###
| 3.44
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| ###
| 3.44
| ###
| 3.41
|
|
| 69.4
| 69.4
| ### |
2010-Apr-20 Tue
| 3.28
| ###
| 3.28
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2010-Apr-19 Mon
| 3.22
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2010-Apr-16 Fri
| 3.24
| 3.26
| ###
| 3.26
|
|
| 76.9
| 76.9
| 0.2 |
2010-Apr-15 Thu
| 3.2
| 3.26
| 3.2
| 3.26
| 71,046
| 229,478
| 83.8
| 83.8
| 0.2 |
2010-Apr-14 Wed
| ###
| ###
| ###
| 3.2
|
|
| 82.7
| 82.7
| 0.2 |
2010-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2010-Apr-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| ###
| ###
| 143,540
| 0
| 32.8
| 32.8
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| ###
| ###
| 278,754
| 0
| 27.5
| 27.5
| 0.0 |
2010-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| ###
| ###
| 211,373
| 0
| 63.3
| 63.3
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| ###
| ###
| 346,284
| 0
| 32.1
| 32.1
| 0.0 |
2010-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| ###
| ###
| ###
| ###
| 153,947
| 0
|
|
| 0.0 |
2010-Mar-26 Fri
| ###
| ###
| ###
| ###
| 500,327
| 0
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| ###
| ###
| 791,747
| 0
| 31.6
| 31.6
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| ###
| ###
| 151,285
| 0
| ###
| ###
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| ###
| ###
| 412,784
| 0
| 25.1
| 25.1
| 0.0 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
| 66,621
| 0
| 77.9
| 77.9
| 0.0 |
2010-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2010-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| ###
| ###
| ###
| ###
| 54,553
| 0
| ###
| ###
| 0.0 |
2010-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-12 Fri
| ###
| 3.2
| ###
| ###
| 164,544
| 263,270
| 24.3
| 24.3
| 0.0 |
2010-Mar-11 Thu
| 3.2
| 3.21
| ###
| ###
| 1,983,783
| 3,183,971
| ###
| ###
| 0.0 |
2010-Mar-10 Wed
| ###
| ###
| 3.2
| 3.2
| 114,622
| ###
| ###
| ###
| 0.2 |
2010-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| ###
| ###
| 48,142
| 0
| 82.9
| 82.9
| 0.0 |
2010-Mar-05 Fri
| 3.28
| ###
| 3.25
| ###
| 52,122
| ###
| 72.1
| 72.1
| 0.0 |
2010-Mar-04 Thu
| ###
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-03 Wed
| ###
| 3.44
| ###
| ###
| 237,787
| ###
| 25.1
| 25.1
| 0.0 |
2010-Mar-02 Tue
| ###
| 3.41
| ###
| 3.41
| 318,076
| ###
| ###
| ###
| ### |
2010-Mar-01 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| 3.21
| ###
| 3.21
| ###
| 173,120
| 277,857
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| 3.25
| ###
| ###
| ###
| 89,529
| 0
| 88.1
| 88.1
| 0.0 |
2010-Feb-24 Wed
| ###
| ###
| 3.25
| 3.26
| 57,183
| 92,922
| 24.0
| 24.0
| 0.2 |
2010-Feb-23 Tue
| 3.26
| ###
| ###
| ###
| 237,242
| 0
| ###
| ###
| 0.0 |
2010-Feb-22 Mon
| ###
| 3.28
| ###
| 3.28
| 97,255
| ###
| 89.4
| 89.4
| 0.2 |
2010-Feb-19 Fri
| ###
| 3.27
| ###
| ###
| 163,985
| ###
| 36.9
| 36.9
| 0.0 |
2010-Feb-18 Thu
| ###
| 3.21
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2010-Feb-17 Wed
| ###
| 3.21
| ###
| ###
| 96,557
| 154,973
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| ###
| ###
| 171,549
| 0
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| ###
| ###
| 28,926
| 0
| 77.8
| 77.8
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| 3
| 3
|
|
| 31.1
| 31.1
| 0.2 |
2010-Feb-11 Thu
| ###
| ###
| ###
| ###
| 111,271
| 0
| 13.7
| 13.7
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| 3
| ###
| 139,356
| ###
| ###
| ###
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| 3
| ###
| 249,576
| ###
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| 3.25
| 3.25
| ###
| ###
| 98,071
| ###
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| 3.22
| ###
| ###
| 3.22
|
|
| 71.3
| 71.3
| 0.2 |
2010-Feb-02 Tue
| 3.25
| ###
| ###
| 3.21
| 115,641
| 0
| ###
| ###
| ### |
2010-Feb-01 Mon
| ###
| 3.2
| ###
| ###
| 354,670
| 567,472
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| 3.24
| ###
| 3
| 3.28
|
|
| 86.3
| 86.3
| 0.2 |
2010-Jan-28 Thu
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| 3.8
| 3.8
| ###
| ###
| 92,987
| 176,675
| 14.4
| 14.4
| 0.0 |
2010-Jan-25 Mon
| ###
| 3.8
| ###
| 3.8
| 134,554
| 255,652
| ###
| ###
| ### |
2010-Jan-22 Fri
| 3.76
| 3.76
| ###
| 3.71
| 59,444
| 111,754
| 22.8
| 22.8
| ### |
2010-Jan-21 Thu
| 3.79
| 3.81
| 3.7
| 3.75
|
|
| 34.7
| 34.7
| 0.3 |
2010-Jan-20 Wed
| ###
| ###
| 3.76
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| ###
| ###
| 57,956
| 0
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| 3.82
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-15 Fri
| 3.82
| 3.86
| 3.8
| 3.86
|
|
| 79.8
| 79.8
| 0.3 |
2010-Jan-14 Thu
| 3.82
| 3.84
| 3.76
| 3.82
| 37,282
| 141,671
| ###
| ###
| 0.3 |
2010-Jan-13 Wed
| 3.83
| 3.86
| 3.81
| 3.83
|
|
| ###
| ###
| ### |
2010-Jan-12 Tue
| 3.83
| 3.85
| 3.8
| 3.84
| 65,378
| 250,070
| 75.9
| 75.9
| 0.3 |
2010-Jan-11 Mon
| 3.83
| 3.83
| 3.81
| 3.81
| 41,188
| ###
| ###
| ###
| 0.3 |
2010-Jan-08 Fri
| 3.82
| 3.83
| 3.81
| 3.82
| 14,878
| ###
| ###
| ###
| 0.3 |
2010-Jan-07 Thu
| 3.82
| 3.85
| 3.82
| 3.82
| 21,023
| 80,623
| ###
| ###
| 0.3 |
2010-Jan-06 Wed
| 3.83
| 3.83
| 3.8
| 3.82
|
|
| ###
| ###
| 0.3 |
2010-Jan-05 Tue
| 3.81
| 3.84
| 3.81
| 3.84
|
|
| 70.3
| 70.3
| 0.3 |
2010-Jan-04 Mon
| 3.83
| 3.86
| 3.8
| 3.82
|
|
| ###
| ###
| 0.3 |
2009-Dec-31 Thu
| 3.82
| 3.85
| 3.81
| 3.83
| 42,071
| ###
| 65.8
| 65.8
| ### |
2009-Dec-30 Wed
| 3.74
| 3.86
| 3.73
| 3.85
| 130,283
| 494,423
| 88.2
| 88.2
| 0.3 |
2009-Dec-29 Tue
| ###
| 3.8
| ###
| 3.71
|
|
| ###
| ###
| ### |
2009-Dec-24 Thu
| ###
| 3.7
| ###
| ###
| 283,759
| 524,954
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| ###
| 3.7
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2009-Dec-18 Fri
| 3.7
| 3.7
| ###
| ###
| 117,248
| ###
| 29.5
| 29.5
| 0.0 |
2009-Dec-17 Thu
| 3.7
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2009-Dec-16 Wed
| 3.7
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2009-Dec-15 Tue
| 3.7
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-14 Mon
| 3.7
| 3.7
| ###
| 3.7
| 142,042
| 262,777
| ###
| ###
| 0.3 |
2009-Dec-11 Fri
| 3.7
| 3.71
| ###
| ###
| 84,543
| 156,827
| 21.9
| 21.9
| 0.0 |
2009-Dec-10 Thu
| ###
| 3.7
| 3.52
| 3.7
| 166,573
| 601,328
| ###
| ###
| 0.3 |
2009-Dec-09 Wed
| 3.75
| 3.77
| 3.7
| 3.71
| 140,020
| 522,974
| 29.3
| 29.3
| ### |
2009-Dec-08 Tue
| 3.85
| 3.85
| 3.77
| 3.79
| 543,375
| 2,070,258
| ###
| ###
| ### |
2009-Dec-07 Mon
| 3.88
| 3.88
| 3.81
| 3.85
| 61,070
| ###
| ###
| ###
| 0.3 |
2009-Dec-04 Fri
| ###
| ###
| 3.86
| ###
| 227,025
| 438,158
| 20.7
| 20.7
| 0.0 |
2009-Dec-03 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| ###
| ###
| ###
| 4
|
|
| 28.1
| 28.1
| 0.3 |
2009-Dec-01 Tue
| ###
| ###
| ###
| ###
| 73,280
| 0
| 79.5
| 79.5
| 0.0 |
2009-Nov-30 Mon
| 3.89
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| 3.88
| ###
| 3.85
| 3.88
|
|
| 79.7
| 79.7
| 0.3 |
2009-Nov-26 Thu
| ###
| ###
| 3.85
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| 3.88
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2009-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2009-Nov-23 Mon
| 3.84
| ###
| 3.78
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| ###
| ###
| 3.82
| 3.89
| 122,386
| 233,757
| ###
| ###
| 0.3 |
2009-Nov-19 Thu
| ###
| 4.21
| ###
| ###
| 407,874
| 858,574
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| 4.28
| ###
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2009-Nov-17 Tue
| ###
| ###
| ###
| 4.28
| 207,329
| 0
| ###
| ###
| 0.3 |
2009-Nov-16 Mon
| ###
| ###
| 4.22
| ###
| 314,328
| ###
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| ###
| ###
| ###
| ###
| 163,820
| 0
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| 4
| ###
| 4
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2009-Nov-11 Wed
| 4
| ###
| ###
| ###
| 112,928
| 0
| ###
| ###
| 0.0 |
2009-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2009-Nov-09 Mon
| 4
| ###
| ###
| ###
| 51,851
| 0
| 62.8
| 62.8
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| ###
| 4
| 181,652
| 0
| 13.9
| 13.9
| 0.3 |
2009-Nov-05 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2009-Nov-04 Wed
| ###
| ###
| 3.88
| ###
| 109,771
| 212,955
| 11.8
| 11.8
| 0.0 |
2009-Nov-03 Tue
| ###
| ###
| ###
| ###
| 37,959
| 0
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2009-Oct-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Oct-28 Wed
| 4.43
| 4.43
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2009-Oct-27 Tue
| 4.41
| 4.49
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-26 Mon
| 4.48
| 4.57
| 4.47
| 4.5
| 657,841
| 2,973,441
| ###
| ###
| ### |
2009-Oct-23 Fri
| ###
| 4.74
| 4.41
| 4.54
| 290,846
| 1,330,620
| 15.3
| 15.3
| 0.3 |
2009-Oct-22 Thu
| ###
| 4.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| ###
| 4.86
| ###
| 4.86
|
|
| ###
| ###
| 0.3 |
2009-Oct-20 Tue
| 4.73
| 4.73
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2009-Oct-19 Mon
| 4.73
| 4.73
| ###
| ###
| 189,071
| 447,152
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| ###
| 4.74
| ###
| ###
| 94,346
| ###
| 74.6
| 74.6
| 0.0 |
2009-Oct-15 Thu
| ###
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| 4.5
| ###
| 4.46
| ###
| 132,852
| 296,259
| 76.7
| 76.7
| 0.0 |
2009-Oct-13 Tue
| 4.52
| 4.52
| 4.4
| 4.51
| 38,681
| ###
| ###
| ###
| 0.3 |
2009-Oct-12 Mon
| 4.45
| 4.54
| 4.45
| 4.48
| 276,382
| ###
| ###
| ###
| ### |
2009-Oct-09 Fri
| 4.22
| 4.42
| 4.22
| 4.4
|
|
| 90.1
| 90.1
| 0.3 |
2009-Oct-07 Wed
| 4.47
| ###
| ###
| ###
| 27,849
| 0
| 16.1
| 16.1
| 0.0 |
2009-Oct-06 Tue
| 4.53
| 4.53
| 4.46
| 4.47
|
|
| ###
| ###
| ### |
2009-Oct-05 Mon
| ###
| ###
| ###
| 4.44
| 31,850
| 0
| 83.3
| 83.3
| 0.3 |
2009-Oct-02 Fri
| ###
| 4.5
| ###
| 4.46
|
|
| 87.3
| 87.3
| 0.3 |
2009-Oct-01 Thu
| 4.5
| ###
| 4.49
| 4.51
| 764,521
| 1,716,349
| ###
| ###
| 0.3 |
2009-Sep-30 Wed
| ###
| 4.48
| ###
| 4.48
| 37,270
| 83,484
| ###
| ###
| ### |
2009-Sep-29 Tue
| 4.2
| ###
| ###
| ###
| 185,088
| 0
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| ###
| 4.24
| 570,188
| 0
| ###
| ###
| 0.3 |
2009-Sep-25 Fri
| 4.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| 4.25
| 4.25
| ###
| ###
| 68,628
| ###
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| ###
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
2009-Sep-21 Mon
| ###
| ###
| ###
| ###
| 30,853
| 0
| 85.3
| 85.3
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| ###
| ###
| 62,187
| 0
| 69.2
| 69.2
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| 4
| ###
| 4
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2009-Sep-10 Thu
| 3.83
| ###
| 3.78
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| 3.75
| 3.89
| 3.75
| 3.83
| 145,388
| 555,382
| ###
| ###
| ### |
2009-Sep-08 Tue
| 3.74
| 3.8
| 3.73
| 3.75
| 64,128
| 241,441
| 62.4
| 62.4
| 0.3 |
2009-Sep-07 Mon
| 3.7
| 3.77
| ###
| 3.74
| 59,284
| 111,750
| 74.9
| 74.9
| 0.3 |
2009-Sep-04 Fri
| 3.7
| 3.7
| 3.59
| ###
| 51,074
| ###
| 33.1
| 33.1
| 0.0 |
2009-Sep-03 Thu
| ###
| 3.73
| 3.49
| 3.7
|
|
| ###
| ###
| 0.3 |
2009-Sep-02 Wed
| ###
| ###
| 3.51
| ###
| 242,489
| ###
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| 3.8
| 3.8
| ###
| ###
| 167,644
| 318,523
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| 3.8
| 3.85
| 3.78
| 3.8
| 85,121
| ###
| 72.3
| 72.3
| ### |
2009-Aug-28 Fri
| 3.79
| 3.89
| 3.7
| 3.71
|
|
| 17.2
| 17.2
| ### |
2009-Aug-27 Thu
| ###
| ###
| 3.7
| 3.8
|
|
| ###
| ###
| ### |
2009-Aug-26 Wed
| ###
| ###
| 3.84
| 3.85
| 228,041
| ###
| 17.1
| 17.1
| 0.3 |
2009-Aug-25 Tue
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| ###
| 4
| ###
| 4
| 120,257
| ###
| ###
| ###
| 0.3 |
2009-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2009-Aug-20 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| 3.85
| ###
| 3.85
| 4
| 288,789
| ###
| 87.8
| 87.8
| 0.3 |
2009-Aug-18 Tue
| 3.8
| 3.85
| 3.72
| 3.85
| 441,951
| 1,672,784
| ###
| ###
| 0.3 |
2009-Aug-17 Mon
| ###
| 3.89
| ###
| 3.8
|
|
| 87.6
| 87.6
| ### |
2009-Aug-14 Fri
| ###
| 3.8
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2009-Aug-13 Thu
| ###
| 3.7
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2009-Aug-12 Wed
| 3.46
| ###
| 3.45
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-11 Tue
| 3.42
| 3.5
| 3.4
| 3.49
| 350,575
| 1,209,483
| ###
| ###
| ### |
2009-Aug-10 Mon
| 3.45
| 3.47
| 3.41
| 3.43
|
|
| 33.6
| 33.6
| 0.2 |
2009-Aug-07 Fri
| 3.48
| 3.49
| ###
| 3.42
|
|
| 23.2
| 23.2
| 0.2 |
2009-Aug-06 Thu
| 3.48
| 3.59
| 3.46
| 3.48
| 705,825
| ###
| ###
| ###
| 0.2 |
2009-Aug-05 Wed
| 3.45
| 3.51
| 3.44
| 3.5
| 363,528
| 1,263,259
| 84.6
| 84.6
| 0.3 |
2009-Aug-04 Tue
| ###
| 3.52
| ###
| 3.4
| 156,189
| ###
| 84.8
| 84.8
| 0.2 |
2009-Aug-03 Mon
| ###
| 3.24
| ###
| 3.24
| 126,781
| 205,385
| ###
| ###
| ### |
2009-Jul-31 Fri
| 2.88
| ###
| 2.85
| 3
| 334,546
| 476,728
| 88.3
| 88.3
| 0.2 |
2009-Jul-30 Thu
| 2.81
| 2.85
| 2.8
| 2.82
| 30,182
| ###
| 66.8
| 66.8
| ### |
2009-Jul-29 Wed
| 2.7
| 2.8
| 2.7
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Jul-28 Tue
| 2.7
| 2.73
| ###
| ###
| 195,250
| ###
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| 2.73
| 2.75
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2009-Jul-24 Fri
| 2.75
| 2.77
| ###
| 2.74
|
|
| 35.3
| 35.3
| 0.2 |
2009-Jul-23 Thu
| 2.72
| 2.75
| 2.7
| 2.75
|
|
| 69.6
| 69.6
| ### |
2009-Jul-22 Wed
| 2.7
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2009-Jul-21 Tue
| ###
| 2.73
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
| 75,871
| 0
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| 2.73
| 2.73
| 2.47
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2009-Jul-16 Thu
| 2.74
| 2.74
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2009-Jul-15 Wed
| 2.73
| 2.74
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2009-Jul-14 Tue
| 2.74
| 2.75
| 2.73
| 2.73
| 421,046
| ###
| 22.9
| 22.9
| ### |
2009-Jul-13 Mon
| 2.74
| 2.74
| 2.72
| 2.73
|
|
| 40.6
| 40.6
| ### |
2009-Jul-10 Fri
| 2.73
| 2.79
| 2.72
| 2.74
|
|
| 69.0
| 69.0
| 0.2 |
2009-Jul-09 Thu
| 2.71
| 2.82
| 2.71
| 2.74
| 130,345
| ###
| 74.5
| 74.5
| 0.2 |
2009-Jul-08 Wed
| 2.85
| 2.85
| ###
| 2.74
| 66,842
| 95,249
| 13.4
| 13.4
| 0.2 |
2009-Jul-07 Tue
| 2.75
| 2.82
| ###
| 2.77
| 264,554
| 373,021
| 80.7
| 80.7
| 0.2 |
2009-Jul-06 Mon
| 2.79
| 2.83
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2009-Jul-03 Fri
| ###
| 2.81
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Jul-02 Thu
| 2.75
| 2.85
| 2.75
| 2.81
| 88,688
| 248,326
| 84.4
| 84.4
| ### |
2009-Jul-01 Wed
| 2.75
| 2.77
| 2.74
| 2.75
| 43,447
| ###
| 71.7
| 71.7
| ### |
2009-Jun-30 Tue
| 2.74
| 2.76
| 2.73
| 2.74
| 54,844
| 150,546
| 70.2
| 70.2
| 0.2 |
2009-Jun-29 Mon
| 2.75
| 2.76
| 2.72
| 2.75
|
|
| 79.5
| 79.5
| ### |
2009-Jun-26 Fri
| 2.72
| 2.75
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2009-Jun-25 Thu
| 2.7
| 2.74
| ###
| 2.74
|
|
| 76.3
| 76.3
| 0.2 |
2009-Jun-24 Wed
| 2.71
| 2.74
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2009-Jun-23 Tue
| 2.7
| 2.73
| ###
| 2.71
|
|
| ###
| ###
| ### |
2009-Jun-22 Mon
| 2.72
| 2.76
| 2.72
| 2.74
|
|
| 80.8
| 80.8
| 0.2 |
2009-Jun-19 Fri
| 2.73
| 2.75
| 2.71
| 2.71
| 98,649
| ###
| 34.5
| 34.5
| ### |
2009-Jun-18 Thu
| 2.75
| 2.77
| 2.73
| 2.77
|
|
| ###
| ###
| 0.2 |
2009-Jun-17 Wed
| 2.73
| 2.76
| 2.73
| 2.74
|
|
| 77.3
| 77.3
| 0.2 |
2009-Jun-16 Tue
| 2.75
| 2.77
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2009-Jun-15 Mon
| 2.7
| 2.75
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2009-Jun-12 Fri
| 2.7
| 2.75
| 2.7
| 2.7
| 175,421
| 478,022
| ###
| ###
| 0.2 |
2009-Jun-11 Thu
| ###
| 2.72
| ###
| 2.7
|
|
| 68.1
| 68.1
| 0.2 |
2009-Jun-10 Wed
| 2.59
| ###
| 2.59
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| 2.58
| 2.58
| 93,349
| 120,420
| 28.4
| 28.4
| 0.2 |
2009-Jun-05 Fri
| 2.59
| ###
| 2.59
| ###
| 83,526
| ###
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
2009-Jun-03 Wed
| 2.54
| ###
| 2.53
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| 2.52
| 2.55
|
|
| 22.5
| 22.5
| 0.2 |
2009-Jun-01 Mon
| 2.55
| ###
| 2.51
| ###
| 450,058
| 564,822
| ###
| ###
| 0.0 |
2009-May-29 Fri
| ###
| ###
| 2.5
| 2.5
| 506,158
| ###
| ###
| ###
| 0.2 |
2009-May-28 Thu
| 2.46
| ###
| 2.46
| 2.52
|
|
| 83.9
| 83.9
| ### |
2009-May-27 Wed
| ###
| 2.53
| 2.28
| 2.45
| 1,538,048
| ###
| ###
| ###
| 0.2 |
2009-May-26 Tue
| 2.28
| ###
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2009-May-25 Mon
| ###
| ###
| 2.28
| 2.29
| 40,084
| ###
| ###
| ###
| ### |
2009-May-22 Fri
| 2.23
| 2.43
| ###
| ###
| 692,025
| ###
| ###
| ###
| 0.0 |
2009-May-21 Thu
| 2.25
| 2.27
| 2.23
| 2.24
| 81,757
| 183,953
| 33.0
| 33.0
| ### |
2009-May-20 Wed
| 2.28
| 2.29
| 2.26
| 2.27
| 240,649
| 547,476
| 32.4
| 32.4
| 0.2 |
2009-May-19 Tue
| ###
| ###
| 2.25
| 2.26
| 73,142
| 82,284
| ###
| ###
| ### |
2009-May-18 Mon
| ###
| ###
| 2
| 2.21
| 140,529
| 140,529
| ###
| ###
| 0.2 |
2009-May-15 Fri
| 2.46
| 2.46
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2009-May-14 Thu
| 2.51
| 2.51
| ###
| 2.41
| 125,957
| 158,076
| ###
| ###
| 0.2 |
2009-May-13 Wed
| 2.54
| 2.55
| 2.52
| 2.54
| 31,053
| ###
| 70.4
| 70.4
| ### |
2009-May-12 Tue
| ###
| ###
| 2.54
| 2.54
|
|
| 16.5
| 16.5
| ### |
2009-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-08 Fri
| 2.75
| 2.75
| 2.52
| 2.57
|
|
| 4.6
| 4.6
| ### |
2009-May-07 Thu
| ###
| 2.72
| ###
| 2.72
|
|
| 73.9
| 73.9
| 0.2 |
2009-May-06 Wed
| ###
| 2.7
| ###
| ###
| 101,985
| 137,679
| ###
| ###
| 0.0 |
2009-May-05 Tue
| 2.7
| 2.73
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2009-May-04 Mon
| ###
| 2.75
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2009-May-01 Fri
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| 2.55
| ###
| 2.54
| ###
| 323,857
| ###
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| 2.48
| 2.57
| 2.46
| 2.51
|
|
| ###
| ###
| ### |
2009-Apr-28 Tue
| 2.55
| ###
| 2.54
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2009-Apr-27 Mon
| 2.46
| ###
| 2.46
| ###
| 29,355
| ###
| 93.9
| 93.9
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| 2.42
| ###
| 61,159
| ###
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| 2.47
| ###
| 2.47
| 2.59
| 79,949
| ###
| ###
| ###
| 0.2 |
2009-Apr-22 Wed
| 2.7
| 2.79
| 2.54
| 2.59
|
|
| 14.0
| 14.0
| 0.2 |
2009-Apr-21 Tue
| 2.71
| 2.77
| ###
| ###
| 31,222
| 43,242
| 27.7
| 27.7
| 0.0 |
2009-Apr-20 Mon
| 2.88
| ###
| 2.71
| 2.71
| 329,488
| 446,456
| 8.5
| 8.5
| ### |
2009-Apr-17 Fri
| 2.85
| ###
| 2.82
| 2.88
|
|
| 73.4
| 73.4
| 0.2 |
2009-Apr-16 Thu
| 2.8
| 2.84
| 2.8
| 2.84
|
|
| 72.1
| 72.1
| 0.2 |
2009-Apr-15 Wed
| 2.8
| 2.84
| 2.75
| 2.75
| 327,484
| ###
| ###
| ###
| ### |
2009-Apr-14 Tue
| 2.75
| 2.82
| 2.7
| 2.81
| 54,456
| ###
| 76.7
| 76.7
| ### |
2009-Apr-09 Thu
| 2.54
| ###
| 2.5
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| 2.54
| 2.54
| 43,028
| 54,645
| ###
| ###
| ### |
2009-Apr-07 Tue
| ###
| ###
| 2.58
| ###
| 324,258
| ###
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| 2.55
| ###
| 2.5
| ###
| 140,642
| ###
| 82.8
| 82.8
| 0.0 |
2009-Apr-03 Fri
| 2.55
| 2.59
| 2.49
| 2.55
|
|
| 67.3
| 67.3
| 0.2 |
2009-Apr-02 Thu
| 2.54
| 2.56
| ###
| 2.52
| 121,087
| ###
| 22.6
| 22.6
| ### |
2009-Apr-01 Wed
| 2.53
| 2.56
| 2.5
| 2.54
| 313,389
| 792,874
| 71.4
| 71.4
| ### |
2009-Mar-31 Tue
| 2.45
| 2.53
| 2.45
| 2.49
|
|
| ###
| ###
| 0.2 |
2009-Mar-30 Mon
| 2.4
| 2.5
| ###
| 2.46
|
|
| 82.9
| 82.9
| 0.2 |
2009-Mar-27 Fri
| ###
| 2.44
| ###
| 2.4
| 173,450
| ###
| ###
| ###
| ### |
2009-Mar-26 Thu
| 2.22
| ###
| 2.22
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2009-Mar-25 Wed
| ###
| 2.22
| ###
| 2.22
| 12,552
| ###
| 79.6
| 79.6
| 0.2 |
2009-Mar-24 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
| 514,172
| 0
| 91.4
| 91.4
| 0.0 |
2009-Mar-17 Tue
| 1.885
| ###
| 1.885
| ###
| 18,628
| 17,556
| 74.4
| 74.4
| 0.0 |
2009-Mar-16 Mon
| ###
| ###
| 1.88
| 1.885
| 6,381
| ###
| ###
| ###
| 0.1 |
2009-Mar-13 Fri
| 1.75
| ###
| 1.72
| ###
| 56,481
| 48,573
| 91.1
| 91.1
| 0.0 |
2009-Mar-12 Thu
| 1.74
| ###
| 1.74
| 1.785
| 27,587
| ###
| 85.8
| 85.8
| 0.1 |
2009-Mar-11 Wed
| 1.685
| 1.82
| 1.685
| 1.8
|
|
| ###
| ###
| 0.1 |
2009-Mar-10 Tue
| ###
| 1.71
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2009-Mar-09 Mon
| 1.79
| 1.79
| ###
| 1.7
|
|
| ###
| ###
| ### |
2009-Mar-06 Fri
| 1.81
| 1.85
| 1.81
| 1.81
| 16,346
| ###
| ###
| ###
| ### |
2009-Mar-05 Thu
| 1.86
| ###
| 1.855
| 1.855
| 147,379
| ###
| 32.3
| 32.3
| 0.1 |
2009-Mar-04 Wed
| 1.86
| 1.885
| 1.86
| 1.86
| 30,558
| ###
| ###
| ###
| 0.1 |
2009-Mar-03 Tue
| ###
| ###
| 1.86
| 1.86
|
|
| 24.2
| 24.2
| 0.1 |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| 1.89
| ###
| 1.88
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| 2
| ###
| ###
| 70,289
| 70,289
| 18.1
| 18.1
| 0.0 |
2009-Feb-24 Tue
| ###
| 2
| ###
| 2
|
|
| 84.4
| 84.4
| 0.1 |
2009-Feb-23 Mon
| 2
| 2
| ###
| 2
|
|
| 79.0
| 79.0
| 0.1 |
2009-Feb-20 Fri
| 2
| ###
| ###
| 2
| 291,289
| 0
| 78.4
| 78.4
| 0.1 |
2009-Feb-19 Thu
| ###
| ###
| 2
| 2
| 102,846
| 102,846
| ###
| ###
| 0.1 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
| 212,220
| 0
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
| 55,075
| 0
| 75.8
| 75.8
| 0.0 |
2009-Feb-09 Mon
| 2.2
| 2.2
| ###
| 2.2
| 32,941
| ###
| 72.0
| 72.0
| 0.2 |
2009-Feb-06 Fri
| 2.26
| 2.26
| 2.2
| 2.22
| 334,584
| 746,122
| ###
| ###
| 0.2 |
2009-Feb-05 Thu
| ###
| ###
| 2.28
| 2.28
| 157,880
| 179,983
| 29.7
| 29.7
| 0.2 |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
| 489,744
| 0
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| 2.4
| 2.4
| ###
| ###
| 67,427
| ###
| 25.9
| 25.9
| 0.0 |
2009-Jan-30 Fri
| ###
| 2.45
| ###
| 2.4
| 103,875
| 127,246
| 67.9
| 67.9
| ### |
2009-Jan-29 Thu
| 2.4
| 2.5
| ###
| 2.4
| 347,855
| ###
| ###
| ###
| ### |
2009-Jan-28 Wed
| 2.54
| 2.54
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Jan-27 Tue
| 2.58
| 2.58
| 2.51
| 2.52
| 28,573
| ###
| 23.9
| 23.9
| ### |
2009-Jan-23 Fri
| ###
| ###
| 2.58
| ###
| 77,281
| ###
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| 2.72
| 2.73
| ###
| 2.7
| 76,680
| ###
| 34.6
| 34.6
| 0.2 |
2009-Jan-21 Wed
| ###
| 2.72
| 2.56
| 2.72
| 63,949
| 168,825
| ###
| ###
| 0.2 |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2009-Jan-16 Fri
| ###
| 2.71
| ###
| ###
| 43,586
| 59,059
| ###
| ###
| 0.0 |
2009-Jan-15 Thu
| 2.75
| 2.75
| ###
| ###
| 98,541
| ###
| ###
| ###
| 0.0 |
2009-Jan-14 Wed
| 2.78
| 2.78
| 2.72
| 2.72
| 15,873
| 43,650
| ###
| ###
| 0.2 |
2009-Jan-13 Tue
| 2.79
| 2.8
| 2.74
| 2.78
|
|
| ###
| ###
| 0.2 |
2009-Jan-12 Mon
| 2.73
| 2.73
| ###
| 2.7
| 40,080
| ###
| ###
| ###
| 0.2 |
2009-Jan-09 Fri
| 2.79
| 2.8
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2009-Jan-08 Thu
| 2.83
| ###
| 2.78
| 2.85
|
|
| ###
| ###
| ### |
2009-Jan-07 Wed
| 2.82
| ###
| 2.82
| 2.89
|
|
| 75.3
| 75.3
| ### |
2009-Jan-06 Tue
| ###
| ###
| 2.85
| ###
| 39,148
| 55,785
| 23.3
| 23.3
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
| 37,922
| 0
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| 2.88
| ###
| 3,588
| ###
| 10.6
| 10.6
| 0.0 |
2008-Dec-31 Wed
| 2.89
| ###
| 2.89
| ###
| 73,723
| 106,529
| 86.1
| 86.1
| 0.0 |
2008-Dec-30 Tue
| 2.8
| 2.89
| 2.8
| 2.89
| 83,653
| ###
| ###
| ###
| ### |
2008-Dec-29 Mon
| 2.7
| 2.86
| 2.7
| 2.83
|
|
| 87.5
| 87.5
| 0.2 |
2008-Dec-24 Wed
| 2.73
| 2.73
| ###
| 2.7
|
|
| 18.4
| 18.4
| 0.2 |
2008-Dec-23 Tue
| 2.71
| 2.75
| ###
| 2.73
| 91,740
| 126,142
| ###
| ###
| ### |
2008-Dec-22 Mon
| 2.72
| 2.72
| ###
| 2.7
| 37,241
| 50,647
| 37.5
| 37.5
| 0.2 |
2008-Dec-19 Fri
| 2.71
| 2.73
| ###
| 2.73
|
|
| ###
| ###
| ### |
2008-Dec-18 Thu
| 2.8
| 2.8
| 2.72
| 2.73
| 503,486
| 1,389,621
| ###
| ###
| ### |
2008-Dec-17 Wed
| ###
| 2.79
| ###
| 2.79
| 151,325
| ###
| 86.2
| 86.2
| ### |
2008-Dec-16 Tue
| 2.7
| 2.7
| ###
| ###
| 57,453
| ###
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| 2.7
| 2.75
| ###
| 2.7
|
|
| 68.2
| 68.2
| 0.2 |
2008-Dec-12 Fri
| ###
| 2.78
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
| 16,226
| 0
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| ###
| 2.7
| 2.57
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2008-Dec-09 Tue
| ###
| 2.71
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2008-Dec-08 Mon
| 2.74
| 2.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| 2.75
|
|
| ###
| ###
| ### |
2008-Dec-04 Thu
| 2.7
| 2.7
| 2.54
| 2.59
| 406,052
| 1,063,856
| ###
| ###
| 0.2 |
2008-Dec-03 Wed
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| 2.57
| 2.57
|
|
| 21.3
| 21.3
| ### |
2008-Dec-01 Mon
| 2.74
| 2.74
| ###
| ###
| 41,887
| 57,385
| ###
| ###
| 0.0 |
2008-Nov-28 Fri
| 2.79
| 2.79
| 2.71
| 2.75
|
|
| 23.6
| 23.6
| ### |
2008-Nov-27 Thu
| 2.77
| 2.8
| 2.76
| 2.79
| 249,682
| ###
| ###
| ###
| ### |
2008-Nov-26 Wed
| 2.81
| 2.81
| ###
| 2.75
| 92,854
| 130,459
| ###
| ###
| ### |
2008-Nov-25 Tue
| 2.79
| 2.81
| ###
| 2.78
| 370,656
| 520,771
| ###
| ###
| 0.2 |
2008-Nov-24 Mon
| 2.8
| 2.8
| ###
| 2.78
|
|
| 39.0
| 39.0
| 0.2 |
2008-Nov-21 Fri
| 2.54
| 2.8
| 2.46
| 2.8
|
|
| 90.7
| 90.7
| 0.2 |
2008-Nov-20 Thu
| 2.55
| 2.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 2.88
| 2.88
| 2.24
| 2.75
| 231,054
| ###
| 26.3
| 26.3
| ### |
2008-Nov-18 Tue
| ###
| ###
| 2.84
| 2.88
| 37,841
| ###
| 35.7
| 35.7
| 0.2 |
2008-Nov-17 Mon
| ###
| ###
| ###
| ###
| 382,685
| 0
| 25.9
| 25.9
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| ###
| ###
| 230,872
| 0
| 85.0
| 85.0
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| 2.85
| 3
| 49,186
| ###
| ###
| ###
| 0.2 |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
| 30,941
| 0
| ###
| ###
| 0.0 |
2008-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| 3.2
| 3.25
| ###
| ###
| 140,377
| ###
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 3.21
| 3.21
| ###
| ###
| 114,885
| ###
| 31.8
| 31.8
| 0.0 |
2008-Nov-06 Thu
| 3.29
| 3.29
| ###
| 3.2
| 31,556
| ###
| 29.3
| 29.3
| 0.2 |
2008-Nov-05 Wed
| ###
| ###
| ###
| 3.26
| 52,241
| 0
| ###
| ###
| 0.2 |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
| 10,456
| 0
| 67.2
| 67.2
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
| 78,654
| 0
| 73.7
| 73.7
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| ###
| ###
| ###
| ###
| 12,324
| 0
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| ###
| ###
| ###
| 3.2
| 59,627
| 0
| ###
| ###
| 0.2 |
2008-Oct-24 Fri
| ###
| 3.4
| 3.27
| 3.4
|
|
| ###
| ###
| 0.2 |
2008-Oct-23 Thu
| ###
| ###
| 3.29
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2008-Oct-22 Wed
| 3.4
| 3.4
| 3.23
| ###
| 30,047
| ###
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| 3.44
| 3.47
| ###
| ###
| 39,677
| ###
| 26.1
| 26.1
| 0.0 |
2008-Oct-20 Mon
| 3.45
| 3.45
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2008-Oct-17 Fri
| ###
| 3.46
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2008-Oct-16 Thu
| 3.44
| 3.49
| ###
| 3.41
| 68,721
| ###
| ###
| ###
| ### |
2008-Oct-15 Wed
| 3.5
| 3.54
| ###
| 3.54
|
|
| ###
| ###
| 0.3 |
2008-Oct-14 Tue
| 3.5
| 3.59
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2008-Oct-13 Mon
| ###
| 3.58
| 3.2
| 3.45
| 66,345
| ###
| ###
| ###
| ### |
2008-Oct-10 Fri
| 3.4
| 3.58
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| 3.5
| 3.53
| ###
| 3.5
| 45,257
| 79,878
| ###
| ###
| 0.3 |
2008-Oct-08 Wed
| 3.86
| 3.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 3.8
| 3.88
| ###
| 3.88
| 69,054
| ###
| ###
| ###
| 0.3 |
2008-Oct-06 Mon
| 3.88
| 3.88
| 3.82
| 3.85
|
|
| 52.4
| 52.4
| 0.3 |
2008-Oct-03 Fri
| 3.88
| ###
| 3.75
| 3.8
|
|
| 24.7
| 24.7
| ### |
2008-Oct-02 Thu
| ###
| ###
| 3.73
| 3.73
| 84,958
| 158,446
| ###
| ###
| ### |
2008-Oct-01 Wed
| ###
| ###
| 3.89
| ###
| 50,877
| 98,955
| 73.5
| 73.5
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 4
| ###
| 4
| 4
| 33,659
| ###
| 83.0
| 83.0
| 0.3 |
2008-Sep-26 Fri
| 4
| 4
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| 4
| 4
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2008-Sep-24 Wed
| 4
| 4
| ###
| 4
| 38,371
| 76,742
| ###
| ###
| 0.3 |
2008-Sep-23 Tue
| 4
| 4
| ###
| 4
| 195,829
| 391,658
| ###
| ###
| 0.3 |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2008-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2008-Sep-18 Thu
| 3.82
| 3.83
| 3.71
| 3.75
| 149,580
| ###
| 33.8
| 33.8
| 0.3 |
2008-Sep-17 Wed
| 3.77
| ###
| 3.76
| 3.86
| 257,271
| ###
| ###
| ###
| 0.3 |
2008-Sep-16 Tue
| 3.8
| 3.83
| 3.56
| 3.73
|
|
| ###
| ###
| ### |
2008-Sep-15 Mon
| 3.8
| ###
| 3.8
| 3.84
| 28,686
| ###
| 85.5
| 85.5
| 0.3 |
2008-Sep-12 Fri
| 3.84
| ###
| 3.8
| 3.81
|
|
| 29.2
| 29.2
| 0.3 |
2008-Sep-11 Thu
| 3.87
| ###
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2008-Sep-10 Wed
| 3.8
| ###
| 3.8
| 3.8
| 39,025
| 74,147
| ###
| ###
| ### |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
| 455,576
| 0
| 79.5
| 79.5
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
| 39,988
| 0
| 62.2
| 62.2
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| 3.85
| ###
| 318,447
| ###
| 19.1
| 19.1
| 0.0 |
2008-Sep-04 Thu
| 3.84
| 4
| 3.84
| ###
| 370,441
| 1,452,128
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 3.81
| ###
| 3.81
| 3.87
|
|
| 83.1
| 83.1
| ### |
2008-Sep-02 Tue
| 3.83
| 3.87
| 3.71
| 3.8
|
|
| ###
| ###
| ### |
2008-Sep-01 Mon
| 3.88
| ###
| 3.76
| 3.76
| 65,251
| 122,671
| ###
| ###
| 0.3 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| 3.74
| 3.76
| ###
| 3.72
|
|
| 28.9
| 28.9
| 0.3 |
2008-Aug-27 Wed
| 3.77
| 3.82
| 3.7
| 3.74
| 64,182
| 241,324
| ###
| ###
| 0.3 |
2008-Aug-26 Tue
| 3.7
| 3.83
| ###
| 3.83
|
|
| 87.2
| 87.2
| ### |
2008-Aug-25 Mon
| 3.72
| 3.79
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2008-Aug-22 Fri
| 3.84
| 3.84
| 3.72
| 3.79
|
|
| ###
| ###
| ### |
2008-Aug-21 Thu
| ###
| 3.77
| ###
| 3.72
| 10,885
| ###
| 85.6
| 85.6
| 0.3 |
2008-Aug-20 Wed
| 3.77
| 3.77
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2008-Aug-19 Tue
| 3.73
| 3.84
| ###
| 3.84
| 54,626
| 104,881
| 91.5
| 91.5
| 0.3 |
2008-Aug-18 Mon
| 3.75
| 3.75
| ###
| ###
| 70,185
| ###
| 19.7
| 19.7
| 0.0 |
2008-Aug-15 Fri
| 3.7
| 3.77
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2008-Aug-14 Thu
| 3.76
| 3.79
| ###
| 3.7
| 111,355
| ###
| ###
| ###
| 0.3 |
2008-Aug-13 Wed
| 3.79
| 3.88
| 3.75
| 3.83
|
|
| ###
| ###
| ### |
2008-Aug-12 Tue
| 3.78
| ###
| 3.76
| ###
| 83,178
| 156,374
| 89.6
| 89.6
| 0.0 |
2008-Aug-11 Mon
| 3.7
| 3.78
| 3.7
| 3.75
|
|
| 79.7
| 79.7
| 0.3 |
2008-Aug-08 Fri
| 3.72
| 3.78
| ###
| 3.7
|
|
| 25.4
| 25.4
| 0.3 |
2008-Aug-07 Thu
| ###
| 3.72
| ###
| 3.72
|
|
| 83.0
| 83.0
| 0.3 |
2008-Aug-06 Wed
| 3.76
| 3.84
| ###
| 3.71
|
|
| ###
| ###
| ### |
2008-Aug-05 Tue
| 3.85
| ###
| ###
| 3.8
| 302,580
| 0
| 37.7
| 37.7
| ### |
2008-Aug-04 Mon
| ###
| ###
| ###
| ###
| 129,925
| 0
| 96.0
| 96.0
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| 3.5
| 3.52
| 47,258
| ###
| ###
| ###
| ### |
2008-Jul-31 Thu
| 3.77
| 3.8
| ###
| ###
| 211,585
| ###
| 13.0
| 13.0
| 0.0 |
2008-Jul-30 Wed
| 3.77
| 3.77
| ###
| 3.7
| 232,325
| ###
| 20.0
| 20.0
| 0.3 |
2008-Jul-29 Tue
| ###
| ###
| 3.52
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2008-Jul-28 Mon
| 3.73
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| 3.7
| 3.73
| 3.51
| ###
| 188,346
| ###
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| 3.7
| 3.82
| 3.5
| 3.82
| 76,327
| 279,356
| 86.4
| 86.4
| 0.3 |
2008-Jul-23 Wed
| 3.55
| ###
| 3.47
| ###
| 46,055
| ###
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| 3.49
| 3.5
| ###
| 3.5
| 29,542
| ###
| 67.4
| 67.4
| 0.3 |
2008-Jul-21 Mon
| ###
| 3.59
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| 3.2
| ###
| 3.2
| ###
| 80,456
| 128,729
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| 3.2
| ###
| 62,857
| 100,571
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| 3.27
| ###
| 3.25
| ###
| 26,151
| ###
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| 3.4
| 3.4
| 3.25
| 3.25
|
|
| 9.0
| 9.0
| 0.2 |
2008-Jul-10 Thu
| 3.59
| 3.59
| ###
| ###
| 558,887
| ###
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| 3.47
| 3.57
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2008-Jul-08 Tue
| 3.47
| 3.55
| 3.46
| 3.55
|
|
| ###
| ###
| ### |
2008-Jul-07 Mon
| 3.44
| 3.47
| 3.43
| 3.46
| 79,157
| ###
| 77.6
| 77.6
| 0.2 |
2008-Jul-04 Fri
| 3.25
| 3.45
| 3.25
| 3.44
| 2,115,973
| ###
| 90.3
| 90.3
| 0.2 |
2008-Jul-03 Thu
| 3.44
| 3.47
| 3.26
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2008-Jul-02 Wed
| 3.44
| 3.47
| ###
| 3.45
|
|
| ###
| ###
| ### |
2008-Jul-01 Tue
| 3.47
| 3.55
| ###
| 3.55
| 944,681
| ###
| 81.9
| 81.9
| ### |
2008-Jun-30 Mon
| ###
| 3.5
| ###
| ###
| 2,337,627
| 4,090,847
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
2008-Jun-26 Thu
| 3.78
| 3.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| 3.8
| 3.8
| 3.7
| 3.78
| 412,728
| ###
| ###
| ###
| 0.3 |
2008-Jun-24 Tue
| 3.81
| 3.81
| 3.74
| 3.8
| 36,728
| 138,648
| 39.7
| 39.7
| ### |
2008-Jun-23 Mon
| 3.78
| 3.88
| 3.78
| 3.88
|
|
| 85.9
| 85.9
| 0.3 |
2008-Jun-20 Fri
| 3.82
| ###
| 3.77
| 3.77
| 169,859
| 320,184
| 31.7
| 31.7
| ### |
2008-Jun-19 Thu
| 3.89
| ###
| 3.78
| 3.84
|
|
| ###
| ###
| 0.3 |
2008-Jun-18 Wed
| 4
| 4
| 3.7
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| 3.85
| 4
|
|
| 13.4
| 13.4
| 0.3 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
| 121,643
| 0
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| ###
| ###
| 120,078
| 0
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| ###
| ###
| ###
| ###
| 156,349
| 0
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| 4.21
| 4.29
| ###
| 4.22
|
|
| 76.0
| 76.0
| ### |
2008-Jun-10 Tue
| 4.25
| 4.25
| ###
| 4.2
|
|
| ###
| ###
| ### |
2008-Jun-06 Fri
| 4.45
| 4.45
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| 4.5
| 4.5
| 149,578
| 336,550
| 19.2
| 19.2
| ### |
2008-Jun-04 Wed
| 4.86
| 4.87
| 4.59
| ###
| 78,328
| ###
| 10.3
| 10.3
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| 4.86
| 4.88
| 142,379
| 345,980
| ###
| ###
| 0.3 |
2008-Jun-02 Mon
| 4.86
| ###
| 4.86
| ###
| 149,856
| 364,150
| 77.1
| 77.1
| 0.0 |
2008-May-30 Fri
| 4.81
| 4.87
| 4.81
| 4.84
|
|
| 68.4
| 68.4
| 0.3 |
2008-May-29 Thu
| 4.8
| 4.89
| 4.8
| 4.81
| 129,027
| ###
| 66.8
| 66.8
| ### |
2008-May-28 Wed
| 4.8
| 4.89
| 4.8
| 4.84
|
|
| 79.4
| 79.4
| 0.3 |
2008-May-27 Tue
| 4.76
| 4.8
| 4.56
| 4.76
| 219,982
| ###
| ###
| ###
| ### |
2008-May-26 Mon
| ###
| ###
| 4.75
| 4.75
|
|
| 11.2
| 11.2
| ### |
2008-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| 5
| 5
| ###
| ###
| 47,779
| 119,447
| 28.7
| 28.7
| 0.0 |
2008-May-21 Wed
| 5
| ###
| ###
| 5
|
|
| 67.7
| 67.7
| 0.4 |
2008-May-20 Tue
| 5
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2008-May-19 Mon
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2008-May-16 Fri
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-15 Thu
| 5
| ###
| ###
| ###
| 369,479
| 0
| 30.6
| 30.6
| 0.0 |
2008-May-14 Wed
| 5
| ###
| ###
| ###
| 136,524
| 0
| 66.6
| 66.6
| 0.0 |
2008-May-13 Tue
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2008-May-12 Mon
| 5
| ###
| ###
| ###
| 64,656
| 0
| 30.6
| 30.6
| 0.0 |
2008-May-09 Fri
| 5
| ###
| ###
| 5
| 163,728
| 0
| 64.2
| 64.2
| 0.4 |
2008-May-08 Thu
| ###
| ###
| 4.8
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
| 73,580
| 0
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2008-May-05 Mon
| ###
| ###
| ###
| ###
| 27,589
| 0
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| 5
| 52,475
| 0
| 69.6
| 69.6
| 0.4 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
| 66,782
| 0
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| ###
| ###
| 37,474
| 0
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| ###
| ###
| 77,128
| 0
| 71.2
| 71.2
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| 5
| ###
| 165,552
| 413,880
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
| 86,472
| 0
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| ###
| 5.2
| ###
| ###
| 75,172
| 195,447
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2008-Apr-17 Thu
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2008-Apr-16 Wed
| 4.85
| ###
| 4.85
| 5
| 190,943
| ###
| ###
| ###
| 0.4 |
2008-Apr-15 Tue
| 4.77
| ###
| 4.74
| 4.83
| 242,123
| ###
| 74.2
| 74.2
| 0.3 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2008-Apr-10 Thu
| ###
| 5.2
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2008-Apr-09 Wed
| ###
| 5.25
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2008-Apr-08 Tue
| ###
| 5.25
| ###
| 5.21
| 234,747
| ###
| 81.0
| 81.0
| 0.4 |
2008-Apr-07 Mon
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 5.25
| ###
| ###
| ###
| 502,475
| 0
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| ###
| 5.25
| ###
| 5.22
|
|
| 68.4
| 68.4
| 0.4 |
2008-Apr-02 Wed
| 5.25
| ###
| ###
| ###
| 763,429
| 0
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| 5.25
| ###
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2008-Mar-31 Mon
| ###
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2008-Mar-28 Fri
| 5.2
| ###
| ###
| ###
| 1,345,643
| 0
| 79.3
| 79.3
| 0.0 |
2008-Mar-27 Thu
| 5.5
| ###
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2008-Mar-26 Wed
| 4.53
| 4.56
| 4.42
| 4.54
| 66,079
| ###
| ###
| ###
| 0.3 |
2008-Mar-25 Tue
| 4.5
| 4.5
| 4.46
| 4.47
|
|
| ###
| ###
| ### |
2008-Mar-20 Thu
| 4.5
| 4.53
| 4.49
| 4.53
|
|
| 76.5
| 76.5
| ### |
2008-Mar-19 Wed
| 4.5
| 4.51
| 4.43
| 4.46
| 171,580
| ###
| ###
| ###
| 0.3 |
2008-Mar-18 Tue
| 4.5
| 4.55
| 4.48
| 4.52
|
|
| ###
| ###
| 0.3 |
2008-Mar-17 Mon
| 4.48
| 4.53
| 4.46
| 4.53
|
|
| 81.1
| 81.1
| ### |
2008-Mar-14 Fri
| 4.48
| 4.53
| 4.46
| 4.49
|
|
| 65.6
| 65.6
| ### |
2008-Mar-13 Thu
| 4.46
| 4.48
| 4.46
| 4.47
|
|
| ###
| ###
| ### |
2008-Mar-12 Wed
| 4.42
| 4.46
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2008-Mar-11 Tue
| 4.45
| 4.45
| ###
| 4.4
| 156,079
| 347,275
| 42.6
| 42.6
| 0.3 |
2008-Mar-10 Mon
| 4.4
| 4.46
| 4.4
| 4.45
|
|
| 82.7
| 82.7
| 0.3 |
2008-Mar-07 Fri
| 4.5
| 4.53
| 4.42
| 4.5
|
|
| 76.3
| 76.3
| ### |
2008-Mar-06 Thu
| 4.5
| 4.51
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
2008-Mar-05 Wed
| 4.41
| 4.5
| 4.41
| 4.45
| 96,788
| ###
| 79.4
| 79.4
| 0.3 |
2008-Mar-04 Tue
| 4.45
| 4.53
| 4.43
| 4.5
|
|
| 82.9
| 82.9
| ### |
2008-Mar-03 Mon
| 4.42
| 4.44
| 4.41
| 4.42
| 25,556
| 113,085
| ###
| ###
| 0.3 |
2008-Feb-29 Fri
| ###
| 4.45
| ###
| 4.45
|
|
| 80.7
| 80.7
| 0.3 |
2008-Feb-28 Thu
| ###
| 4.4
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2008-Feb-27 Wed
| ###
| 4.45
| 4.28
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2008-Feb-26 Tue
| ###
| 4.53
| ###
| ###
| 43,077
| ###
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| 4.7
| 4.76
| 4.55
| 4.55
|
|
| 16.6
| 16.6
| 0.3 |
2008-Feb-22 Fri
| ###
| 4.76
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2008-Feb-21 Thu
| 4.55
| 4.7
| 4.55
| 4.7
|
|
| ###
| ###
| 0.3 |
2008-Feb-20 Wed
| 4.55
| ###
| 4.51
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2008-Feb-19 Tue
| 4.58
| 4.59
| 4.46
| 4.57
| 32,725
| 148,080
| 35.2
| 35.2
| ### |
2008-Feb-18 Mon
| 4.56
| 4.59
| 4.4
| 4.5
|
|
| 32.1
| 32.1
| ### |
2008-Feb-15 Fri
| ###
| 4.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| 4.4
| 4.55
| 4.4
| 4.53
| 27,853
| 124,642
| 85.8
| 85.8
| ### |
2008-Feb-13 Wed
| 4.58
| 4.58
| 4.26
| 4.4
| 142,544
| 630,044
| 15.5
| 15.5
| 0.3 |
2008-Feb-12 Tue
| ###
| 4.58
| 4.28
| 4.58
|
|
| ###
| ###
| 0.3 |
2008-Feb-11 Mon
| ###
| 4.43
| ###
| 4.4
| 438,084
| 970,356
| 83.5
| 83.5
| 0.3 |
2008-Feb-08 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2008-Feb-07 Thu
| ###
| 4.45
| ###
| 4.4
|
|
| 72.2
| 72.2
| 0.3 |
2008-Feb-06 Wed
| ###
| 4.4
| ###
| ###
| 156,059
| 343,329
| 76.5
| 76.5
| 0.0 |
2008-Feb-05 Tue
| 4.49
| 4.49
| ###
| ###
| 132,048
| 296,447
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| 4.7
| 4.5
| 4.57
|
|
| ###
| ###
| ### |
2008-Feb-01 Fri
| 4.4
| 4.53
| ###
| 4.5
|
|
| ###
| ###
| ### |
2008-Jan-31 Thu
| ###
| 4.5
| 4.28
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Jan-30 Wed
| ###
| 4.49
| 4.23
| 4.28
|
|
| ###
| ###
| 0.3 |
2008-Jan-29 Tue
| ###
| 4.59
| ###
| 4.2
| 88,443
| 202,976
| 83.6
| 83.6
| ### |
2008-Jan-25 Fri
| 4.26
| ###
| ###
| ###
| 283,741
| 0
| 9.2
| 9.2
| 0.0 |
2008-Jan-24 Thu
| 4.4
| 4.43
| 4.2
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2008-Jan-23 Wed
| 4.8
| ###
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2008-Jan-22 Tue
| ###
| ###
| ###
| 4.5
|
|
| ###
| ###
| ### |
2008-Jan-21 Mon
| 4.8
| ###
| ###
| ###
| 103,822
| 0
| 24.7
| 24.7
| 0.0 |
2008-Jan-18 Fri
| 4.77
| 4.79
| 4.74
| 4.79
|
|
| 72.9
| 72.9
| 0.3 |
2008-Jan-17 Thu
| 4.75
| ###
| 4.75
| 4.77
| 188,124
| ###
| 70.5
| 70.5
| ### |
2008-Jan-16 Wed
| ###
| ###
| 4.8
| 4.8
| 60,721
| ###
| ###
| ###
| 0.3 |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
| 55,886
| 0
| 75.9
| 75.9
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| ###
| 5
| 49,542
| 0
| ###
| ###
| 0.4 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| 5
| ###
| 31,923
| ###
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
| 71,523
| 0
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| 5
| ###
| 39,658
| 99,145
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
| 88,770
| 0
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| 5.25
| ###
| ###
| 47,083
| ###
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
| 65,827
| 0
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 5.22
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| 5.2
| 5.24
| ###
| ###
| 56,844
| ###
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| 5.25
| ###
| 5.24
|
|
| 85.5
| 85.5
| 0.4 |
2007-Dec-18 Tue
| ###
| 5.21
| 5
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2007-Dec-17 Mon
| 5.22
| 5.23
| ###
| ###
|
|
| 54.8
| 54.8
| 0.0 |
2007-Dec-14 Fri
| 5.4
| 5.4
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| 5.46
| ###
| ###
| 614,285
| ###
| 35.6
| 35.6
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
| 549,253
| 0
| 31.2
| 31.2
| 0.0 |
2007-Dec-11 Tue
| ###
| 5.4
| ###
| ###
| 509,740
| ###
| 69.3
| 69.3
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| 5.4
| 5.2
| 5.27
|
|
| ###
| ###
| ### |
2007-Dec-06 Thu
| 5.4
| 5.49
| ###
| ###
| 623,556
| ###
| 27.2
| 27.2
| 0.0 |
2007-Dec-05 Wed
| 5.43
| 5.49
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2007-Dec-04 Tue
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| 5.4
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2007-Nov-29 Thu
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| 4.8
| ###
| 4.8
| ###
| 391,485
| ###
| 87.7
| 87.7
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
| 127,179
| 0
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
| 35,972
| 0
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| 5
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| ###
| ###
| 52,450
| 0
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| 5.25
| 5.25
| ###
| ###
| 18,053
| 47,389
| 24.2
| 24.2
| 0.0 |
2007-Nov-14 Wed
| ###
| 5.28
| ###
| ###
| 122,126
| ###
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
| 26,883
| 0
| 35.2
| 35.2
| 0.0 |
2007-Nov-12 Mon
| 5.27
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 5.22
| 5.27
| ###
| 5.2
|
|
| ###
| ###
| ### |
2007-Nov-08 Thu
| 5.24
| 5.28
| 5.21
| 5.23
| 119,950
| ###
| 42.5
| 42.5
| ### |
2007-Nov-07 Wed
| 5.24
| 5.28
| 5.22
| 5.28
|
|
| ###
| ###
| 0.4 |
2007-Nov-06 Tue
| 5.22
| 5.24
| 5.21
| 5.24
|
|
| 67.9
| 67.9
| 0.4 |
2007-Nov-05 Mon
| 5.24
| 5.27
| 5.21
| 5.22
|
|
| ###
| ###
| 0.4 |
2007-Nov-02 Fri
| 5.24
| 5.28
| 5.22
| 5.27
| 82,489
| ###
| ###
| ###
| ### |
2007-Nov-01 Thu
| ###
| ###
| 5.24
| 5.26
| 93,387
| 244,673
| ###
| ###
| 0.4 |
2007-Oct-31 Wed
| ###
| ###
| 5.28
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2007-Oct-30 Tue
| 5.27
| ###
| 5.27
| 5.29
| 30,542
| 80,478
| 70.7
| 70.7
| 0.4 |
2007-Oct-29 Mon
| 5.23
| ###
| 5.23
| 5.27
| 25,043
| 65,487
| 75.1
| 75.1
| ### |
2007-Oct-26 Fri
| ###
| ###
| 5.24
| 5.24
| 257,573
| 674,841
| ###
| ###
| 0.4 |
2007-Oct-25 Thu
| 5.25
| ###
| 5.22
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| 5.21
| 5.25
| 76,388
| ###
| 26.6
| 26.6
| 0.4 |
2007-Oct-23 Tue
| ###
| ###
| 5.25
| 5.29
|
|
| 28.8
| 28.8
| 0.4 |
2007-Oct-22 Mon
| 5.24
| 5.45
| 5.21
| 5.29
| 133,682
| 712,525
| 75.1
| 75.1
| 0.4 |
2007-Oct-19 Fri
| 5.45
| 5.45
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2007-Oct-18 Thu
| 5.4
| 5.48
| 5.4
| 5.45
| 205,656
| ###
| ###
| ###
| ### |
2007-Oct-17 Wed
| ###
| 5.44
| ###
| 5.4
|
|
| 84.5
| 84.5
| 0.4 |
2007-Oct-16 Tue
| ###
| ###
| 5.27
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2007-Oct-15 Mon
| 5.45
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| 5.27
| 5.44
| 5.27
| 5.43
| 864,259
| ###
| ###
| ###
| 0.4 |
2007-Oct-11 Thu
| ###
| ###
| ###
| 5.26
|
|
| 82.3
| 82.3
| 0.4 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
| 2,438,885
| 0
| 21.8
| 21.8
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| 5.2
|
|
| 17.8
| 17.8
| ### |
2007-Oct-05 Fri
| ###
| ###
| 5.27
| 5.29
|
|
| ###
| ###
| 0.4 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| ###
| 5.44
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2007-Oct-02 Tue
| 5.4
| 5.4
| ###
| ###
| 187,078
| ###
| 40.9
| 40.9
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2007-Sep-28 Fri
| ###
| 5.4
| ###
| 5.4
| 44,958
| 121,386
| 65.6
| 65.6
| 0.4 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| 5.4
| ###
| ###
| 41,677
| 112,527
| 18.2
| 18.2
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| 5.25
| ###
| 89,959
| 236,142
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| 5.23
| 5.25
| 143,659
| ###
| 18.5
| 18.5
| 0.4 |
2007-Sep-21 Fri
| 5.21
| ###
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| 5.4
| 5.4
| 5.28
| ###
| 105,426
| 562,974
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 5.4
| 5.4
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| 5.42
| 5.44
| 5.27
| ###
| 86,042
| 460,754
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 5.4
| 5.49
| 5.4
| 5.48
| 194,784
| ###
| ###
| ###
| ### |
2007-Sep-14 Fri
| ###
| 5.47
| 5.26
| 5.43
| 90,174
| 483,783
| 73.4
| 73.4
| 0.4 |
2007-Sep-13 Thu
| ###
| ###
| 5.26
| 5.28
| 91,959
| 241,852
| ###
| ###
| 0.4 |
2007-Sep-12 Wed
| 5.45
| 5.51
| 5.28
| ###
| 108,870
| 587,353
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| 5.56
| 5.57
| 5.44
| 5.46
|
|
| ###
| ###
| ### |
2007-Sep-10 Mon
| 5.5
| 5.57
| 5.45
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-Sep-07 Fri
| 5.5
| ###
| 5.5
| 5.53
|
|
| 69.0
| 69.0
| ### |
2007-Sep-06 Thu
| ###
| ###
| 5.51
| 5.51
|
|
| 21.6
| 21.6
| ### |
2007-Sep-05 Wed
| ###
| ###
| 5.5
| 5.55
| 142,551
| ###
| ###
| ###
| ### |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| 5.49
| ###
| 103,476
| 284,041
| 66.6
| 66.6
| 0.0 |
2007-Aug-31 Fri
| 5.52
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| 5.46
| 5.46
|
|
| ###
| ###
| ### |
2007-Aug-29 Wed
| ###
| ###
| 5.48
| ###
| 77,771
| ###
| 60.0
| 60.0
| 0.0 |
2007-Aug-28 Tue
| 5.47
| ###
| 5.45
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| 5.44
| 5.5
| 94,129
| ###
| 15.2
| 15.2
| 0.4 |
2007-Aug-24 Fri
| ###
| ###
| 5.42
| 5.48
| 62,048
| 168,150
| 18.8
| 18.8
| ### |
2007-Aug-23 Thu
| 5.55
| ###
| 5.54
| ###
| 269,459
| ###
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 5.54
| 5.55
| 5.5
| 5.55
|
|
| ###
| ###
| ### |
2007-Aug-21 Tue
| 5.54
| 5.54
| 5.5
| 5.52
|
|
| ###
| ###
| 0.4 |
2007-Aug-20 Mon
| 5.48
| 5.51
| 5.41
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-Aug-17 Fri
| 5.4
| 5.53
| 5.4
| 5.45
|
|
| ###
| ###
| ### |
2007-Aug-16 Thu
| 5.4
| 5.49
| 5.22
| 5.4
| 341,551
| ###
| 78.7
| 78.7
| 0.4 |
2007-Aug-15 Wed
| 5.41
| 5.46
| ###
| 5.4
| 209,080
| 570,788
| ###
| ###
| 0.4 |
2007-Aug-14 Tue
| 5.41
| 5.45
| ###
| 5.45
| 83,820
| ###
| ###
| ###
| ### |
2007-Aug-13 Mon
| 5.4
| 5.45
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2007-Aug-10 Fri
| 5.55
| 5.58
| ###
| 5.45
|
|
| ###
| ###
| ### |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| 5.72
| 5.59
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| 5.59
| ###
| 127,471
| 356,281
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 5.85
| 5.85
| 5.45
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| 5.87
| 5.89
| 130,785
| 383,853
| ###
| ###
| ### |
2007-Aug-02 Thu
| ###
| ###
| 5.87
| ###
|
|
| 53.3
| 53.3
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| 5.86
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2007-Jul-31 Tue
| ###
| 6
| 5.86
| ###
| 243,244
| ###
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| 6
| ###
| ###
| 6
|
|
| 75.5
| 75.5
| 0.4 |
2007-Jul-25 Wed
| 5.86
| ###
| 5.86
| 6
| 118,078
| ###
| ###
| ###
| 0.4 |
2007-Jul-24 Tue
| 5.88
| ###
| 5.87
| 5.87
|
|
| 34.1
| 34.1
| ### |
2007-Jul-23 Mon
| 5.86
| 5.88
| 5.82
| 5.85
|
|
| 37.7
| 37.7
| 0.4 |
2007-Jul-20 Fri
| 5.89
| 5.89
| 5.79
| 5.86
| 96,950
| 566,188
| 27.0
| 27.0
| 0.4 |
2007-Jul-19 Thu
| ###
| ###
| 5.85
| 5.88
| 238,154
| ###
| ###
| ###
| 0.4 |
2007-Jul-18 Wed
| ###
| ###
| 5.84
| ###
| 206,757
| ###
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 202,289
| 0
| 67.9
| 67.9
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| 5.8
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2007-Jul-12 Thu
| 5.88
| ###
| 5.86
| 5.86
| 487,952
| ###
| ###
| ###
| 0.4 |
2007-Jul-11 Wed
| ###
| ###
| 5.85
| 5.88
|
|
| 34.5
| 34.5
| 0.4 |
2007-Jul-10 Tue
| 5.88
| 5.89
| 5.85
| 5.87
|
|
| ###
| ###
| ### |
2007-Jul-09 Mon
| 5.89
| ###
| 5.83
| 5.83
| 263,973
| 769,481
| ###
| ###
| ### |
2007-Jul-06 Fri
| 5.79
| ###
| 5.79
| 5.81
| 510,385
| ###
| 68.2
| 68.2
| ### |
2007-Jul-05 Thu
| 5.86
| 5.89
| 5.78
| 5.79
| 418,347
| 2,441,054
| ###
| ###
| ### |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
| 185,553
| 0
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| 6
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| 5.87
| ###
| 176,073
| 516,774
| 72.4
| 72.4
| 0.0 |
2007-Jun-28 Thu
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| 5.79
| 6.21
| 5.78
| ###
| 253,783
| 1,521,429
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 5.7
| 5.82
| 5.7
| 5.74
|
|
| ###
| ###
| 0.4 |
2007-Jun-25 Mon
| ###
| 5.7
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Jun-22 Fri
| 5.72
| 5.81
| ###
| 5.71
| 235,444
| ###
| 34.8
| 34.8
| 0.4 |
2007-Jun-21 Thu
| 5.72
| 5.81
| 5.71
| 5.72
| 286,959
| 1,652,883
| ###
| ###
| 0.4 |
2007-Jun-20 Wed
| ###
| 5.75
| ###
| 5.71
|
|
| 65.8
| 65.8
| 0.4 |
2007-Jun-19 Tue
| 5.7
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 5.7
| 5.82
| ###
| ###
| 623,855
| ###
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| 5.7
| ###
| ###
| 375,984
| 1,071,554
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| 5.7
| 5.72
| ###
| ###
| 217,844
| ###
| 34.2
| 34.2
| 0.0 |
2007-Jun-13 Wed
| 5.7
| 5.75
| ###
| ###
| 152,173
| ###
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 5.75
| 5.75
| ###
| 5.71
|
|
| 37.7
| 37.7
| 0.4 |
2007-Jun-08 Fri
| 5.7
| ###
| ###
| 5.74
| 242,870
| 0
| 70.5
| 70.5
| 0.4 |
2007-Jun-07 Thu
| 5.75
| ###
| 5.73
| 5.78
|
|
| 65.0
| 65.0
| 0.4 |
2007-Jun-06 Wed
| ###
| 5.76
| 5.5
| 5.75
|
|
| ###
| ###
| ### |
2007-Jun-05 Tue
| ###
| 6
| 5.75
| 5.75
| 106,782
| 627,344
| 18.4
| 18.4
| ### |
2007-Jun-04 Mon
| ###
| ###
| 5.87
| 5.87
|
|
| ###
| ###
| ### |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 83,476
| 0
| 25.9
| 25.9
| 0.0 |
2007-May-31 Thu
| 5.8
| 6.47
| 5.8
| ###
| 296,688
| 1,820,180
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| 5.8
| ###
| 5.78
|
|
| 90.2
| 90.2
| 0.4 |
2007-May-29 Tue
| 5.56
| ###
| 5.54
| 5.58
| 1,892,081
| ###
| 65.8
| 65.8
| 0.4 |
2007-May-28 Mon
| 5.43
| 5.57
| 5.42
| 5.53
| 168,987
| 928,583
| ###
| ###
| ### |
2007-May-25 Fri
| ###
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2007-May-24 Thu
| 5.27
| ###
| 5.25
| ###
| 156,444
| ###
| 80.6
| 80.6
| 0.0 |
2007-May-23 Wed
| 5.25
| 5.29
| 5.24
| 5.26
| 320,525
| ###
| ###
| ###
| 0.4 |
2007-May-22 Tue
| 5.26
| 5.27
| 5.23
| 5.23
|
|
| 36.1
| 36.1
| ### |
2007-May-21 Mon
| 5.28
| 5.28
| 5.26
| 5.27
| 171,642
| 904,553
| 36.2
| 36.2
| ### |
2007-May-18 Fri
| 5.23
| 5.26
| 5.23
| 5.26
|
|
| ###
| ###
| 0.4 |
2007-May-17 Thu
| 5.25
| 5.26
| 5.24
| 5.24
|
|
| 33.5
| 33.5
| 0.4 |
2007-May-16 Wed
| 5.25
| 5.27
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2007-May-15 Tue
| 5.25
| 5.28
| 5.23
| 5.25
| 97,775
| ###
| 70.4
| 70.4
| 0.4 |
2007-May-14 Mon
| 5.25
| 5.29
| 5.25
| 5.29
| 272,223
| ###
| 74.4
| 74.4
| 0.4 |
2007-May-11 Fri
| 5.25
| 5.29
| ###
| 5.25
| 392,080
| 1,037,051
| ###
| ###
| 0.4 |
2007-May-10 Thu
| ###
| ###
| 5.29
| 5.29
| 29,857
| 78,971
| ###
| ###
| 0.4 |
2007-May-09 Wed
| 5.23
| 5.45
| 5.22
| 5.45
|
|
| 91.0
| 91.0
| ### |
2007-May-08 Tue
| 5.22
| 5.24
| 5.2
| 5.21
|
|
| 42.8
| 42.8
| 0.4 |
2007-May-07 Mon
| ###
| 5.21
| ###
| 5.2
| 487,627
| ###
| ###
| ###
| ### |
2007-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2007-May-03 Thu
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| 5.2
| ###
| ###
| 98,045
| ###
| 76.0
| 76.0
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
| 643,558
| 0
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
| 172,521
| 0
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| 5.21
| 5.22
| ###
| 5.2
|
|
| ###
| ###
| ### |
2007-Apr-24 Tue
| 5.23
| 5.27
| 5.2
| 5.2
| 140,646
| 736,281
| 33.4
| 33.4
| ### |
2007-Apr-23 Mon
| 5.29
| ###
| 5.21
| 5.21
|
|
| ###
| ###
| 0.4 |
2007-Apr-20 Fri
| 5.26
| ###
| ###
| 5.2
| 197,052
| 0
| ###
| ###
| ### |
2007-Apr-19 Thu
| 5.27
| 5.29
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2007-Apr-18 Wed
| 5.28
| 5.29
| 5.22
| 5.27
|
|
| ###
| ###
| ### |
2007-Apr-17 Tue
| 5.28
| 5.29
| 5.2
| 5.23
| 42,478
| ###
| ###
| ###
| ### |
2007-Apr-16 Mon
| ###
| ###
| 5.26
| 5.28
|
|
| ###
| ###
| 0.4 |
2007-Apr-13 Fri
| 5.25
| ###
| 5.25
| ###
| 60,552
| 158,949
| 76.3
| 76.3
| 0.0 |
2007-Apr-12 Thu
| 5.29
| 5.29
| 5.26
| 5.28
| 20,551
| ###
| ###
| ###
| 0.4 |
2007-Apr-11 Wed
| ###
| ###
| 5.26
| 5.28
|
|
| ###
| ###
| 0.4 |
2007-Apr-10 Tue
| ###
| ###
| 5.27
| 5.29
|
|
| 30.8
| 30.8
| 0.4 |
2007-Apr-05 Thu
| 5.29
| ###
| 5.25
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2007-Apr-04 Wed
| 5.2
| 5.47
| 5.2
| ###
| 138,122
| 736,880
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| 5.24
| ###
| ###
| 2,050,226
| ###
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
| 50,983
| 0
| 74.5
| 74.5
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
| 82,587
| 0
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| ###
| 5.2
| ###
| 5.2
| 59,357
| 154,328
| ###
| ###
| ### |
2007-Mar-27 Tue
| 5.23
| 5.23
| ###
| ###
| 72,143
| 188,653
| 29.6
| 29.6
| 0.0 |
2007-Mar-26 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| 5.21
| 5.24
| ###
| 5.2
|
|
| 33.9
| 33.9
| ### |
2007-Mar-22 Thu
| 5.27
| 5.27
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2007-Mar-21 Wed
| 5.27
| ###
| 5.22
| 5.22
| 34,985
| ###
| 31.6
| 31.6
| 0.4 |
2007-Mar-20 Tue
| ###
| ###
| ###
| 5.25
| 127,748
| 0
| 87.3
| 87.3
| 0.4 |
2007-Mar-19 Mon
| ###
| 5.2
| ###
| ###
| 67,358
| ###
| 26.9
| 26.9
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
| 109,559
| 0
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| 4.86
| ###
| 109,184
| ###
| 74.6
| 74.6
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
| 42,129
| 0
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| 5.2
| 5.2
| ###
| ###
| 17,122
| ###
| 24.7
| 24.7
| 0.0 |
2007-Mar-08 Thu
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| 5.2
| ###
| ###
| 94,187
| 244,886
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| ###
| 5.2
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2007-Mar-05 Mon
| ###
| 5.2
| ###
| ###
| 127,528
| 331,572
| 89.5
| 89.5
| 0.0 |
2007-Mar-02 Fri
| ###
| 5.25
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2007-Mar-01 Thu
| 5.22
| ###
| ###
| ###
| 133,052
| 0
| 33.4
| 33.4
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
| 204,081
| 0
| 15.3
| 15.3
| 0.0 |
2007-Feb-27 Tue
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
| 154,854
| 0
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| 5.28
| ###
| 181,188
| ###
| 73.8
| 73.8
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| 5.26
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| 5.25
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| 5.26
| 5.29
|
|
| 27.0
| 27.0
| 0.4 |
2007-Feb-13 Tue
| 5.42
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| 5.42
| ###
| 5.4
| 432,854
| ###
| ###
| ###
| 0.4 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
| 559,147
| 0
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2007-Feb-06 Tue
| 5
| ###
| 5
| ###
| 175,129
| 437,822
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| 5
|
|
| 22.5
| 22.5
| 0.4 |
2007-Feb-02 Fri
| 5.24
| 5.29
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2007-Feb-01 Thu
| 5.25
| 5.29
| ###
| 5.23
|
|
| 37.6
| 37.6
| ### |
2007-Jan-31 Wed
| ###
| 5.25
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2007-Jan-30 Tue
| 5.24
| ###
| ###
| ###
| 44,121
| 0
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| 5.24
| ###
| 5.24
| 25,680
| 67,281
| ###
| ###
| 0.4 |
2007-Jan-25 Thu
| 5.22
| 5.24
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| 5.23
| ###
| ###
| 18,145
| 47,449
| 71.4
| 71.4
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| 5.23
| 5.28
| 83,658
| ###
| 33.4
| 33.4
| 0.4 |
2007-Jan-19 Fri
| 5.26
| ###
| 5.25
| ###
| 107,459
| 282,079
| 71.5
| 71.5
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| 5.25
| 46,382
| 0
| 27.0
| 27.0
| 0.4 |
2007-Jan-17 Wed
| ###
| ###
| 5.25
| ###
| 78,373
| 205,729
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| 5.29
| 5.42
| 5.28
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2007-Jan-15 Mon
| ###
| 5.48
| ###
| 5.22
| 143,641
| 393,576
| 83.9
| 83.9
| 0.4 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| 4.89
| ###
| 4.89
| ###
| 39,926
| ###
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| 4.82
| ###
| 4.81
| 4.89
| 23,451
| ###
| ###
| ###
| ### |
2007-Jan-09 Tue
| 4.86
| ###
| 4.81
| 4.82
| 56,786
| 136,570
| 26.3
| 26.3
| 0.3 |
2007-Jan-08 Mon
| 4.88
| 4.88
| 4.84
| 4.88
|
|
| ###
| ###
| 0.3 |
2007-Jan-05 Fri
| 4.77
| 4.89
| ###
| 4.88
| 95,223
| 232,820
| 86.3
| 86.3
| 0.3 |
2007-Jan-04 Thu
| 4.89
| ###
| 4.77
| 4.8
| 66,946
| ###
| ###
| ###
| 0.3 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2007-Jan-02 Tue
| ###
| 5
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
| 32,549
| 0
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
| 23,886
| 0
| 64.4
| 64.4
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| 5
| 5
| ###
| ###
| 13,057
| 32,642
| 21.5
| 21.5
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
| 116,258
| 0
| 89.4
| 89.4
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2006-Dec-19 Tue
| ###
| 5
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
| 35,372
| 0
| 74.9
| 74.9
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
| 91,422
| 0
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| 5
|
|
| 70.6
| 70.6
| 0.4 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
| 193,679
| 0
| 28.2
| 28.2
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2006-Dec-04 Mon
| 4.87
| 5.22
| 4.87
| 5
|
|
| 89.5
| 89.5
| 0.4 |
2006-Dec-01 Fri
| 4.77
| 4.84
| ###
| 4.83
|
|
| ###
| ###
| 0.3 |
2006-Nov-30 Thu
| 4.79
| 4.84
| ###
| 4.76
| 193,173
| 467,478
| ###
| ###
| ### |
2006-Nov-29 Wed
| 4.8
| 4.8
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2006-Nov-28 Tue
| 4.77
| 4.84
| 4.77
| 4.8
| 188,742
| ###
| 77.8
| 77.8
| 0.3 |
2006-Nov-27 Mon
| 4.73
| 4.78
| 4.72
| 4.77
|
|
| ###
| ###
| ### |
2006-Nov-24 Fri
| 4.79
| 4.79
| 4.71
| 4.71
| 38,359
| ###
| 16.9
| 16.9
| ### |
2006-Nov-23 Thu
| 4.75
| 4.8
| 4.75
| 4.79
|
|
| 69.7
| 69.7
| 0.3 |
2006-Nov-22 Wed
| 4.8
| 4.8
| 4.71
| 4.75
| 22,559
| ###
| 21.5
| 21.5
| ### |
2006-Nov-21 Tue
| 4.75
| 4.8
| 4.72
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Nov-20 Mon
| 4.7
| 4.8
| ###
| 4.8
|
|
| 87.8
| 87.8
| 0.3 |
2006-Nov-17 Fri
| ###
| 4.72
| ###
| 4.71
|
|
| ###
| ###
| ### |
2006-Nov-16 Thu
| 4.74
| 4.74
| ###
| 4.7
| 323,983
| ###
| ###
| ###
| 0.3 |
2006-Nov-15 Wed
| ###
| 4.78
| ###
| 4.72
|
|
| 76.7
| 76.7
| 0.3 |
2006-Nov-14 Tue
| ###
| ###
| 4.52
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2006-Nov-13 Mon
| 4.55
| ###
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| 4.55
| 4.55
| 27,658
| 62,921
| ###
| ###
| 0.3 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| 4.79
| 4.8
| ###
| ###
| 88,188
| 211,651
| 18.8
| 18.8
| 0.0 |
2006-Nov-07 Tue
| ###
| 4.73
| ###
| 4.7
|
|
| 69.1
| 69.1
| 0.3 |
2006-Nov-06 Mon
| 4.54
| 4.83
| 4.52
| ###
| 90,156
| 421,479
| 82.4
| 82.4
| 0.0 |
2006-Nov-03 Fri
| 4.48
| 4.55
| 4.48
| 4.55
| 125,741
| 567,720
| 79.5
| 79.5
| 0.3 |
2006-Nov-02 Thu
| 4.48
| 4.5
| 4.47
| 4.48
| 81,476
| ###
| ###
| ###
| ### |
2006-Nov-01 Wed
| 4.47
| 4.49
| 4.44
| 4.47
| 178,351
| ###
| ###
| ###
| ### |
2006-Oct-31 Tue
| 4.52
| 4.52
| 4.46
| 4.48
| 48,653
| 218,451
| ###
| ###
| ### |
2006-Oct-30 Mon
| 4.56
| 4.56
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
2006-Oct-27 Fri
| ###
| ###
| 4.51
| 4.56
| 143,485
| 323,558
| 28.0
| 28.0
| 0.3 |
2006-Oct-26 Thu
| 4.51
| ###
| 4.46
| ###
| 87,827
| 195,854
| 88.7
| 88.7
| 0.0 |
2006-Oct-25 Wed
| 4.5
| 4.52
| 4.48
| 4.5
| 24,480
| ###
| 65.6
| 65.6
| ### |
2006-Oct-24 Tue
| 4.53
| 4.53
| 4.52
| 4.52
|
|
| 39.7
| 39.7
| 0.3 |
2006-Oct-23 Mon
| 4.45
| 4.54
| 4.45
| 4.52
|
|
| ###
| ###
| 0.3 |
2006-Oct-20 Fri
| 4.4
| 4.5
| ###
| 4.45
|
|
| 75.8
| 75.8
| 0.3 |
2006-Oct-19 Thu
| ###
| 4.43
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2006-Oct-18 Wed
| ###
| 4.4
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2006-Oct-17 Tue
| 4.43
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| 4.4
| 4.44
| 4.4
| 4.43
|
|
| 70.6
| 70.6
| ### |
2006-Oct-13 Fri
| 4.44
| 4.44
| ###
| 4.4
| 49,622
| ###
| ###
| ###
| 0.3 |
2006-Oct-12 Thu
| 4.22
| 4.43
| 4.22
| 4.42
| 46,349
| 200,459
| ###
| ###
| 0.3 |
2006-Oct-11 Wed
| 4.29
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| 4.21
| ###
| 4.21
| ###
| 90,259
| ###
| 82.2
| 82.2
| 0.0 |
2006-Oct-09 Mon
| ###
| 4.26
| ###
| 4.21
|
|
| ###
| ###
| ### |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
| 142,889
| 0
| 28.9
| 28.9
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
| 116,578
| 0
| ###
| ###
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
| 75,226
| 0
| 63.4
| 63.4
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2006-Sep-28 Thu
| 4.25
| 4.25
| ###
| ###
| 55,047
| 116,974
| 12.8
| 12.8
| 0.0 |
2006-Sep-27 Wed
| ###
| 4.25
| ###
| 4.25
|
|
| 73.4
| 73.4
| ### |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2006-Sep-25 Mon
| ###
| 4.21
| ###
| ###
| 78,322
| ###
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| 4.2
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 4.22
| 4.22
| ###
| ###
| 27,871
| ###
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| 4.21
| ###
| 4.21
| 18,480
| ###
| ###
| ###
| ### |
2006-Sep-19 Tue
| 4.2
| 4.2
| ###
| ###
| 59,250
| 124,425
| 26.2
| 26.2
| 0.0 |
2006-Sep-18 Mon
| 4.24
| 4.27
| ###
| 4.2
| 106,142
| ###
| ###
| ###
| ### |
2006-Sep-15 Fri
| ###
| 4.24
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
| 82,943
| 0
| 60.8
| 60.8
| 0.0 |
2006-Sep-13 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| 4.26
| 4.26
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2006-Sep-11 Mon
| ###
| ###
| 4.28
| 4.28
|
|
| 45.1
| 45.1
| 0.3 |
2006-Sep-08 Fri
| ###
| 4.4
| 4.29
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2006-Sep-07 Thu
| 4.43
| 4.43
| ###
| ###
| 45,629
| ###
| 15.7
| 15.7
| 0.0 |
2006-Sep-06 Wed
| 4.45
| 4.45
| 4.42
| 4.42
| 151,347
| 671,223
| ###
| ###
| 0.3 |
2006-Sep-05 Tue
| 4.48
| 4.49
| 4.44
| 4.44
|
|
| 23.7
| 23.7
| 0.3 |
2006-Sep-04 Mon
| 4.5
| 4.5
| 4.48
| 4.48
| 117,625
| ###
| ###
| ###
| ### |
2006-Sep-01 Fri
| 4.48
| 4.5
| 4.46
| 4.49
|
|
| 70.0
| 70.0
| ### |
2006-Aug-31 Thu
| 4.52
| 4.53
| 4.45
| 4.49
|
|
| 22.7
| 22.7
| ### |
2006-Aug-30 Wed
| 4.4
| 4.5
| ###
| 4.5
| 101,779
| ###
| ###
| ###
| ### |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| ###
| 192,640
| 0
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| 4.24
| ###
| 4.23
| 4.29
|
|
| 72.3
| 72.3
| ### |
2006-Aug-24 Thu
| 4.23
| 4.24
| 4.2
| 4.24
|
|
| ###
| ###
| 0.3 |
2006-Aug-23 Wed
| 4.26
| 4.27
| 4.23
| 4.23
| 54,070
| ###
| ###
| ###
| 0.3 |
2006-Aug-22 Tue
| 4.24
| 4.25
| 4.21
| 4.23
| 57,686
| ###
| 31.9
| 31.9
| 0.3 |
2006-Aug-21 Mon
| 4.25
| 4.26
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2006-Aug-18 Fri
| 4.24
| 4.25
| 4.22
| 4.23
|
|
| 27.5
| 27.5
| 0.3 |
2006-Aug-17 Thu
| ###
| 4.25
| ###
| ###
| 8,520
| ###
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 4.21
| 4.21
| ###
| ###
| 13,985
| ###
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 4.27
| 4.28
| ###
| ###
| 21,327
| ###
| 19.6
| 19.6
| 0.0 |
2006-Aug-14 Mon
| 4.21
| 4.27
| 4.21
| 4.26
| 241,878
| ###
| ###
| ###
| 0.3 |
2006-Aug-11 Fri
| 4.2
| 4.23
| 4.2
| 4.2
| 32,288
| ###
| 69.8
| 69.8
| ### |
2006-Aug-10 Thu
| ###
| 4.23
| ###
| 4.2
|
|
| 70.0
| 70.0
| ### |
2006-Aug-09 Wed
| 4.2
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| 4.23
| 4.24
| 4.2
| 4.2
| 56,884
| 240,050
| ###
| ###
| ### |
2006-Aug-07 Mon
| 4.22
| 4.25
| 4.21
| 4.23
|
|
| 71.0
| 71.0
| 0.3 |
2006-Aug-04 Fri
| 4.22
| 4.24
| ###
| ###
| 134,784
| 285,742
| 28.4
| 28.4
| 0.0 |
2006-Aug-03 Thu
| ###
| 4.21
| ###
| 4.21
|
|
| 71.6
| 71.6
| ### |
2006-Aug-02 Wed
| 4.24
| 4.24
| 4.2
| 4.2
| 113,353
| 478,349
| ###
| ###
| ### |
2006-Aug-01 Tue
| ###
| ###
| 4.22
| 4.25
| 53,840
| ###
| 26.5
| 26.5
| ### |
2006-Jul-31 Mon
| 4.27
| 4.41
| 4.25
| ###
| 46,326
| ###
| 79.4
| 79.4
| 0.0 |
2006-Jul-28 Fri
| 4.2
| 4.25
| 4.2
| 4.23
|
|
| ###
| ###
| 0.3 |
2006-Jul-27 Thu
| 4.22
| 4.23
| ###
| 4.2
|
|
| 22.0
| 22.0
| ### |
2006-Jul-26 Wed
| 4.25
| 4.26
| 4.21
| 4.21
| 162,578
| ###
| 35.6
| 35.6
| ### |
2006-Jul-25 Tue
| 4.23
| 4.29
| 4.23
| 4.25
| 33,981
| 144,759
| 73.6
| 73.6
| ### |
2006-Jul-24 Mon
| ###
| 4.2
| ###
| ###
| 27,150
| ###
| 75.8
| 75.8
| 0.0 |
2006-Jul-21 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| 4
| ###
| ###
| ###
| 152,727
| 0
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| ###
| 4
| ###
| 4
|
|
| 84.2
| 84.2
| 0.3 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| 4
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
| 123,429
| 0
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| 4
| ###
| ###
| ###
| 66,585
| 0
| 66.2
| 66.2
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| 3.89
| ###
| 3.89
| ###
| 79,287
| ###
| 78.9
| 78.9
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| 3.76
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| 4
| ###
| 444,278
| 888,556
| 66.1
| 66.1
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| 4
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| 4
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
| 71,145
| 0
| 80.9
| 80.9
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
| 159,542
| 0
| 21.2
| 21.2
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
| 76,323
| 0
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
| 94,689
| 0
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
| 33,647
| 0
| 63.1
| 63.1
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| 3.88
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2006-Jun-07 Wed
| 3.89
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| 3.85
| 3.89
| 3.84
| 3.88
|
|
| ###
| ###
| 0.3 |
2006-Jun-05 Mon
| 3.85
| ###
| 3.81
| 3.83
| 92,847
| 176,873
| ###
| ###
| ### |
2006-Jun-02 Fri
| 3.81
| 3.84
| 3.8
| 3.84
|
|
| 77.6
| 77.6
| 0.3 |
2006-Jun-01 Thu
| 3.86
| 3.87
| 3.81
| 3.81
| 73,528
| 282,347
| 22.2
| 22.2
| 0.3 |
2006-May-31 Wed
| 3.8
| 3.88
| 3.8
| 3.87
|
|
| ###
| ###
| ### |
2006-May-30 Tue
| 3.89
| 3.89
| 3.84
| 3.84
| 30,848
| 119,227
| 22.7
| 22.7
| 0.3 |
2006-May-29 Mon
| 3.84
| 3.89
| 3.83
| 3.88
| 74,779
| 288,646
| ###
| ###
| 0.3 |
2006-May-26 Fri
| 3.78
| 3.85
| 3.76
| 3.79
|
|
| ###
| ###
| ### |
2006-May-25 Thu
| 3.8
| 3.83
| 3.77
| 3.8
| 112,675
| ###
| 75.3
| 75.3
| ### |
2006-May-24 Wed
| 3.74
| 3.8
| 3.74
| 3.76
|
|
| ###
| ###
| 0.3 |
2006-May-23 Tue
| 3.7
| 3.8
| ###
| 3.75
| 61,479
| ###
| ###
| ###
| 0.3 |
2006-May-22 Mon
| 3.76
| 3.76
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-May-19 Fri
| 3.7
| 3.8
| 3.7
| 3.76
| 77,247
| 289,676
| ###
| ###
| 0.3 |
2006-May-18 Thu
| 3.74
| 3.75
| ###
| ###
| 726,046
| ###
| ###
| ###
| 0.0 |
2006-May-17 Wed
| 3.76
| 3.82
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-May-16 Tue
| 3.82
| 3.82
| 3.7
| 3.78
|
|
| ###
| ###
| 0.3 |
2006-May-15 Mon
| 3.82
| 3.82
| 3.8
| 3.8
|
|
| 44.0
| 44.0
| ### |
2006-May-12 Fri
| 3.83
| 3.83
| 3.79
| 3.82
| 47,274
| ###
| 35.5
| 35.5
| 0.3 |
2006-May-11 Thu
| 3.88
| 3.88
| 3.8
| 3.83
|
|
| ###
| ###
| ### |
2006-May-10 Wed
| 3.87
| 3.89
| 3.86
| 3.87
|
|
| 68.6
| 68.6
| ### |
2006-May-09 Tue
| 3.83
| ###
| 3.82
| 3.85
| 163,870
| ###
| 69.8
| 69.8
| 0.3 |
2006-May-08 Mon
| 3.7
| 3.85
| 3.7
| 3.85
|
|
| 90.8
| 90.8
| 0.3 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| 99,279
| 0
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2006-May-01 Mon
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| 3.74
| ###
| 3.74
| 23,872
| 44,640
| ###
| ###
| 0.3 |
2006-Apr-27 Thu
| 3.7
| 3.72
| ###
| ###
| 78,440
| ###
| 26.6
| 26.6
| 0.0 |
2006-Apr-26 Wed
| 3.7
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| 3.56
| ###
| 3.56
| ###
| 179,957
| 320,323
| 77.1
| 77.1
| 0.0 |
2006-Apr-20 Thu
| 3.58
| 3.59
| 3.54
| 3.55
|
|
| 28.7
| 28.7
| ### |
2006-Apr-19 Wed
| 3.53
| 3.55
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Apr-18 Tue
| ###
| ###
| 3.52
| 3.55
| 170,956
| 300,882
| ###
| ###
| ### |
2006-Apr-13 Thu
| 3.58
| ###
| 3.56
| ###
| 117,556
| 209,249
| 76.0
| 76.0
| 0.0 |
2006-Apr-11 Tue
| 3.56
| ###
| 3.56
| ###
| 320,386
| 570,287
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 3.52
| 3.54
| 3.51
| 3.53
| 38,029
| 134,052
| ###
| ###
| 0.3 |
2006-Apr-07 Fri
| 3.57
| 3.57
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2006-Apr-06 Thu
| 3.57
| 3.57
| 3.55
| 3.57
| 231,526
| ###
| 63.4
| 63.4
| 0.3 |
2006-Apr-05 Wed
| ###
| ###
| 3.52
| 3.55
| 47,186
| 83,047
| ###
| ###
| ### |
2006-Apr-04 Tue
| 3.59
| 3.59
| 3.52
| 3.57
|
|
| 38.1
| 38.1
| 0.3 |
2006-Apr-03 Mon
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
| 184,849
| 0
| 24.6
| 24.6
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| 3.58
| 3.58
| 3.57
| 3.57
| 199,750
| ###
| ###
| ###
| 0.3 |
2006-Mar-28 Tue
| 3.49
| 3.55
| 3.49
| 3.52
|
|
| 70.5
| 70.5
| ### |
2006-Mar-27 Mon
| 3.52
| 3.52
| 3.47
| 3.49
| 132,322
| ###
| 26.9
| 26.9
| ### |
2006-Mar-24 Fri
| 3.52
| 3.54
| 3.51
| 3.52
| 50,058
| 176,454
| ###
| ###
| ### |
2006-Mar-23 Thu
| 3.54
| 3.54
| 3.52
| 3.52
|
|
| 27.8
| 27.8
| ### |
2006-Mar-22 Wed
| 3.55
| 3.55
| 3.48
| 3.54
|
|
| ###
| ###
| 0.3 |
2006-Mar-21 Tue
| 3.55
| 3.55
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2006-Mar-20 Mon
| 3.55
| 3.55
| 3.5
| 3.55
|
|
| 67.1
| 67.1
| ### |
2006-Mar-17 Fri
| 3.54
| 3.58
| 3.54
| 3.55
| 219,781
| 782,420
| ###
| ###
| ### |
2006-Mar-16 Thu
| 3.57
| 3.59
| 3.55
| 3.55
|
|
| 33.2
| 33.2
| ### |
2006-Mar-15 Wed
| 3.58
| ###
| 3.57
| 3.57
|
|
| 34.8
| 34.8
| 0.3 |
2006-Mar-14 Tue
| 3.54
| 3.57
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
2006-Mar-13 Mon
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 3.59
| 3.59
| 3.53
| 3.58
| 133,655
| ###
| ###
| ###
| 0.3 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
| 22,427
| 0
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
| 35,172
| 0
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| 3.73
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| 3.75
| 3.76
| 3.73
| 3.73
| 88,371
| 330,949
| ###
| ###
| ### |
2006-Mar-03 Fri
| 3.74
| 3.76
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Mar-02 Thu
| ###
| 3.75
| ###
| 3.74
| 1,119,125
| 2,098,359
| ###
| ###
| 0.3 |
2006-Mar-01 Wed
| 3.71
| 3.71
| ###
| ###
| 344,352
| 638,772
| 25.5
| 25.5
| 0.0 |
2006-Feb-28 Tue
| 3.77
| 3.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| 3.77
| ###
| 3.75
| 97,544
| 183,870
| 86.3
| 86.3
| 0.3 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2006-Feb-22 Wed
| 3.59
| ###
| 3.57
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2006-Feb-21 Tue
| 3.56
| 3.58
| 3.55
| 3.58
|
|
| 68.2
| 68.2
| 0.3 |
2006-Feb-20 Mon
| ###
| ###
| 3.51
| 3.55
|
|
| ###
| ###
| ### |
2006-Feb-17 Fri
| 3.58
| ###
| 3.55
| 3.58
| 53,354
| ###
| 70.1
| 70.1
| 0.3 |
2006-Feb-16 Thu
| 3.55
| ###
| 3.55
| 3.59
| 167,071
| 296,551
| ###
| ###
| ### |
2006-Feb-15 Wed
| 3.57
| ###
| 3.56
| ###
| 121,680
| ###
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| 3.54
| 3.57
| 3.53
| 3.57
| 87,228
| 309,659
| 75.2
| 75.2
| 0.3 |
2006-Feb-13 Mon
| 3.54
| 3.54
| 3.52
| 3.52
| 40,245
| ###
| ###
| ###
| ### |
2006-Feb-10 Fri
| 3.51
| ###
| 3.51
| 3.54
| 134,180
| 235,485
| 75.3
| 75.3
| 0.3 |
2006-Feb-09 Thu
| 3.49
| 3.52
| 3.48
| 3.51
| 59,176
| ###
| 66.9
| 66.9
| ### |
2006-Feb-08 Wed
| 3.58
| 3.58
| 3.45
| 3.45
| 50,386
| ###
| 13.0
| 13.0
| ### |
2006-Feb-07 Tue
| ###
| ###
| 3.55
| 3.59
| 32,488
| ###
| 17.5
| 17.5
| ### |
2006-Feb-06 Mon
| 3.51
| 3.54
| 3.51
| 3.54
| 29,372
| ###
| 69.8
| 69.8
| 0.3 |
2006-Feb-03 Fri
| ###
| ###
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2006-Feb-02 Thu
| 3.57
| ###
| 3.57
| ###
| 107,459
| ###
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 3.53
| 3.57
| 3.51
| 3.56
|
|
| ###
| ###
| 0.3 |
2006-Jan-31 Tue
| 3.48
| 3.57
| 3.48
| 3.54
| 162,127
| ###
| 82.9
| 82.9
| 0.3 |
2006-Jan-30 Mon
| ###
| 3.5
| ###
| 3.45
|
|
| ###
| ###
| ### |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| 3.4
| 3.4
| ###
| ###
| 71,077
| ###
| 19.6
| 19.6
| 0.0 |
2006-Jan-19 Thu
| ###
| 3.41
| ###
| 3.41
|
|
| 73.0
| 73.0
| ### |
2006-Jan-18 Wed
| ###
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Jan-17 Tue
| 3.46
| 3.46
| ###
| ###
| 49,453
| 85,553
| 11.3
| 11.3
| 0.0 |
2006-Jan-16 Mon
| 3.45
| 3.46
| 3.45
| 3.46
| 7,949
| ###
| 71.9
| 71.9
| 0.2 |
2006-Jan-13 Fri
| 3.43
| 3.43
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| ###
| 3.4
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2006-Jan-10 Tue
| 3.5
| 3.5
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| 3.5
| 98,555
| 0
| 90.6
| 90.6
| 0.3 |
2006-Jan-06 Fri
| ###
| 3.44
| ###
| ###
| 26,624
| ###
| 33.6
| 33.6
| 0.0 |
2006-Jan-05 Thu
| 3.53
| 3.54
| 3.46
| 3.54
| 35,624
| 124,684
| ###
| ###
| 0.3 |
2006-Jan-04 Wed
| 3.55
| 3.55
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2006-Jan-03 Tue
| 3.55
| 3.58
| ###
| 3.55
|
|
| 64.3
| 64.3
| ### |
2005-Dec-30 Fri
| 3.5
| 3.55
| 3.48
| 3.55
| 34,056
| ###
| 81.3
| 81.3
| ### |
2005-Dec-29 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2005-Dec-28 Wed
| 3.5
| 3.52
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2005-Dec-27 Tue
| 3.5
| 3.51
| 3.49
| 3.5
|
|
| 68.0
| 68.0
| 0.3 |
2005-Dec-23 Fri
| 3.5
| 3.51
| 3.49
| 3.5
|
|
| 68.0
| 68.0
| 0.3 |
2005-Dec-22 Thu
| 3.5
| 3.5
| 3.47
| 3.5
|
|
| 66.3
| 66.3
| 0.3 |
2005-Dec-21 Wed
| 3.5
| 3.5
| 3.48
| 3.5
| 68,127
| ###
| 68.0
| 68.0
| 0.3 |
2005-Dec-20 Tue
| 3.49
| 3.5
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2005-Dec-19 Mon
| 3.51
| 3.51
| 3.49
| 3.49
| 155,281
| 543,483
| 33.4
| 33.4
| ### |
2005-Dec-16 Fri
| 3.5
| 3.51
| 3.48
| 3.5
|
|
| 67.8
| 67.8
| 0.3 |
2005-Dec-15 Thu
| 3.48
| 3.5
| 3.48
| 3.5
| 169,870
| 592,846
| ###
| ###
| 0.3 |
2005-Dec-14 Wed
| 3.4
| 3.51
| 3.4
| 3.48
|
|
| ###
| ###
| 0.2 |
2005-Dec-13 Tue
| ###
| 3.44
| ###
| 3.4
|
|
| 89.5
| 89.5
| 0.2 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
| 176,324
| 0
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| 3.42
| 3.42
| ###
| ###
| 415,520
| ###
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 3.45
| 3.45
| ###
| ###
| 72,542
| ###
| 19.6
| 19.6
| 0.0 |
2005-Dec-07 Wed
| 3.47
| 3.47
| 3.43
| 3.45
| 73,670
| ###
| 25.6
| 25.6
| ### |
2005-Dec-06 Tue
| 3.56
| 3.56
| 3.47
| 3.5
| 112,623
| ###
| ###
| ###
| 0.3 |
2005-Dec-05 Mon
| 3.55
| 3.59
| 3.55
| 3.57
|
|
| 76.5
| 76.5
| 0.3 |
2005-Dec-02 Fri
| 3.49
| 3.59
| 3.45
| 3.58
| 113,781
| ###
| 88.3
| 88.3
| 0.3 |
2005-Dec-01 Thu
| 3.45
| 3.5
| 3.45
| 3.5
| 55,246
| 191,979
| 87.0
| 87.0
| 0.3 |
2005-Nov-30 Wed
| 3.42
| 3.45
| 3.4
| 3.45
|
|
| 76.4
| 76.4
| ### |
2005-Nov-29 Tue
| 3.41
| 3.44
| 3.4
| 3.42
|
|
| 74.0
| 74.0
| 0.2 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| 3.29
| ###
| 3.25
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2005-Nov-24 Thu
| 3.26
| 3.28
| 3.24
| 3.24
|
|
| 26.0
| 26.0
| ### |
2005-Nov-23 Wed
| ###
| ###
| ###
| 3.24
| 351,825
| 0
| 85.0
| 85.0
| ### |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
| 35,059
| 0
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
| 108,655
| 0
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| 3.2
| 3.23
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2005-Nov-17 Thu
| ###
| 3.2
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2005-Nov-15 Tue
| ###
| 3.22
| ###
| ###
| 41,876
| 67,420
| 76.3
| 76.3
| 0.0 |
2005-Nov-14 Mon
| 3.2
| 3.2
| ###
| ###
| 48,641
| 77,825
| 25.2
| 25.2
| 0.0 |
2005-Nov-11 Fri
| 3.22
| 3.22
| ###
| 3.2
| 71,855
| 115,686
| 31.3
| 31.3
| 0.2 |
2005-Nov-10 Thu
| ###
| 3.26
| ###
| 3.22
|
|
| 77.7
| 77.7
| 0.2 |
2005-Nov-09 Wed
| 3.21
| ###
| ###
| ###
| 84,449
| 0
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| ###
| 3.28
| ###
| 3.28
|
|
| ###
| ###
| 0.2 |
2005-Nov-07 Mon
| 3.25
| 3.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| 3.25
| 3.27
|
|
| 25.0
| 25.0
| ### |
2005-Nov-03 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
| 34,046
| 0
| 74.2
| 74.2
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2005-Oct-31 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| ###
| 3.4
| ###
| ###
| 77,325
| 131,452
| 74.2
| 74.2
| 0.0 |
2005-Oct-27 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| ###
| 3.43
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2005-Oct-21 Fri
| ###
| 3.41
| ###
| ###
| 39,772
| ###
| 86.3
| 86.3
| 0.0 |
2005-Oct-20 Thu
| ###
| 3.45
| ###
| ###
| 1,677,089
| 2,892,978
| 26.0
| 26.0
| 0.0 |
2005-Oct-19 Wed
| 3.44
| 3.45
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2005-Oct-18 Tue
| 3.4
| 3.44
| ###
| 3.44
| 77,789
| ###
| ###
| ###
| 0.2 |
2005-Oct-17 Mon
| ###
| 3.45
| ###
| 3.44
| 221,728
| 382,480
| 85.3
| 85.3
| 0.2 |
2005-Oct-14 Fri
| 3.23
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| 3.25
| ###
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2005-Oct-12 Wed
| ###
| 3.25
| ###
| 3.25
| 115,323
| ###
| ###
| ###
| 0.2 |
2005-Oct-11 Tue
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
| 1,892,827
| 0
| 70.3
| 70.3
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
| 188,644
| 0
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 45.0
| 45.0
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 38,523
| 0
| 74.2
| 74.2
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
| 303,049
| 0
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
| 115,543
| 0
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 147,771
| 0
| 70.7
| 70.7
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
| 48,572
| 0
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
| 1,332,557
| 0
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
| 302,454
| 0
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Sep-14 Wed
| 3.22
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| 3.22
| 3.23
| 3.2
| 3.23
|
|
| 68.9
| 68.9
| ### |
2005-Sep-12 Mon
| 3.23
| 3.23
| 3.22
| 3.23
| 34,174
| ###
| 69.1
| 69.1
| ### |
2005-Sep-09 Fri
| 3.21
| 3.23
| ###
| 3.23
| 17,941
| 28,974
| 75.9
| 75.9
| ### |
2005-Sep-08 Thu
| 3.23
| 3.23
| 3.2
| 3.23
| 60,279
| ###
| 72.1
| 72.1
| ### |
2005-Sep-07 Wed
| 3.23
| 3.25
| 3.21
| 3.23
| 60,387
| 195,050
| ###
| ###
| ### |
2005-Sep-06 Tue
| 3.23
| 3.23
| 3.2
| 3.22
| 16,620
| ###
| 34.1
| 34.1
| 0.2 |
2005-Sep-05 Mon
| 3.23
| 3.25
| 3.21
| 3.23
|
|
| ###
| ###
| ### |
2005-Sep-02 Fri
| ###
| 3.25
| ###
| 3.23
| 173,624
| ###
| ###
| ###
| ### |
2005-Sep-01 Thu
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Aug-31 Wed
| 3.2
| 3.25
| ###
| 3.2
| 151,855
| ###
| ###
| ###
| 0.2 |
2005-Aug-30 Tue
| 3.2
| 3.23
| 3.2
| 3.2
|
|
| 67.5
| 67.5
| 0.2 |
2005-Aug-29 Mon
| ###
| 3.2
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2005-Aug-26 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2005-Aug-25 Thu
| ###
| 3.2
| ###
| ###
| 71,846
| 114,953
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
| 60,684
| 0
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
| 541,080
| 0
| 81.8
| 81.8
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 68,544
| 0
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
| 267,757
| 0
| 25.1
| 25.1
| 0.0 |
2005-Aug-15 Mon
| ###
| 3.2
| ###
| ###
| 22,383
| ###
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| 3.2
| 3.21
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2005-Aug-11 Thu
| 3.21
| 3.21
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2005-Aug-10 Wed
| 3.21
| 3.23
| ###
| 3.2
| 322,275
| 520,474
| ###
| ###
| 0.2 |
2005-Aug-09 Tue
| 3.22
| 3.23
| 3.2
| 3.2
| 34,475
| ###
| ###
| ###
| 0.2 |
2005-Aug-08 Mon
| 3.22
| 3.22
| ###
| 3.22
|
|
| 68.2
| 68.2
| 0.2 |
2005-Aug-05 Fri
| ###
| 3.2
| ###
| 3.2
| 145,946
| ###
| ###
| ###
| 0.2 |
2005-Aug-04 Thu
| ###
| 3.2
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| 3.2
| 3.2
| ###
| ###
| 39,940
| ###
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| 3.2
| ###
| 3.2
| 9,575
| 15,320
| 79.7
| 79.7
| 0.2 |
2005-Jul-29 Fri
| 3.22
| 3.23
| ###
| 3.2
|
|
| 25.3
| 25.3
| 0.2 |
2005-Jul-28 Thu
| 3.22
| 3.25
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2005-Jul-27 Wed
| ###
| 3.22
| ###
| 3.22
| 39,872
| ###
| ###
| ###
| 0.2 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| ###
| 3.2
| ###
| 3.2
| 34,353
| ###
| 80.0
| 80.0
| 0.2 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
| 65,270
| 0
| 62.9
| 62.9
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
| 75,082
| 0
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
| 69,545
| 0
| 91.2
| 91.2
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
| 42,089
| 0
| 25.1
| 25.1
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 141,450
| 0
| 79.6
| 79.6
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 140,785
| 0
| 21.6
| 21.6
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| 3.23
| 3.23
| 3.2
| 3.2
|
|
| 22.9
| 22.9
| 0.2 |
2005-Jul-08 Fri
| 3.27
| 3.27
| 3.22
| 3.23
| 28,978
| ###
| ###
| ###
| ### |
2005-Jul-07 Thu
| 3.23
| 3.28
| 3.23
| 3.27
|
|
| 82.5
| 82.5
| ### |
2005-Jul-06 Wed
| 3.25
| 3.28
| 3.22
| 3.22
| 33,641
| ###
| ###
| ###
| 0.2 |
2005-Jul-05 Tue
| 3.28
| 3.28
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| 3.2
| ###
| ###
| ###
| 457,242
| 0
| 86.7
| 86.7
| 0.0 |
2005-Jun-30 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 66.5
| 66.5
| 0.2 |
2005-Jun-29 Wed
| ###
| 3.2
| ###
| ###
| 270,181
| 432,289
| 36.7
| 36.7
| 0.0 |
2005-Jun-28 Tue
| 3.25
| 3.25
| ###
| ###
| 325,547
| ###
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| 3.27
| 3.28
| 3.26
| 3.27
| 57,120
| 186,782
| ###
| ###
| ### |
2005-Jun-24 Fri
| 3.27
| ###
| 3.26
| 3.28
| 90,384
| 147,325
| ###
| ###
| 0.2 |
2005-Jun-23 Thu
| ###
| ###
| 3.28
| 3.28
|
|
| 34.9
| 34.9
| 0.2 |
2005-Jun-22 Wed
| ###
| ###
| 3.22
| 3.27
| 65,044
| 104,720
| ###
| ###
| ### |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
| 99,624
| 0
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 83,858
| 0
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| 3.27
| ###
| 3.27
| ###
| 60,755
| ###
| 85.8
| 85.8
| 0.0 |
2005-Jun-14 Tue
| 3.23
| 3.27
| 3.22
| 3.27
| 95,125
| 308,680
| ###
| ###
| ### |
2005-Jun-10 Fri
| 3.23
| 3.23
| ###
| 3.22
|
|
| 30.6
| 30.6
| 0.2 |
2005-Jun-09 Thu
| ###
| 3.23
| ###
| 3.21
|
|
| 77.3
| 77.3
| ### |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
| 103,282
| 0
| 78.4
| 78.4
| 0.0 |
2005-Jun-07 Tue
| ###
| 3.2
| ###
| ###
| 89,055
| 142,488
| 20.5
| 20.5
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 3.2
| 3.2
| ###
| ###
| 23,923
| 38,276
| 19.8
| 19.8
| 0.0 |
2005-Jun-02 Thu
| 3.2
| 3.2
| ###
| ###
| 34,944
| ###
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| 3.22
| 3.24
| ###
| ###
| 128,976
| 208,941
| ###
| ###
| 0.0 |
2005-May-31 Tue
| 3.21
| 3.25
| 3.2
| 3.22
|
|
| ###
| ###
| 0.2 |
2005-May-30 Mon
| ###
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
| 467,170
| 0
| 82.1
| 82.1
| 0.0 |
2005-May-26 Thu
| ###
| ###
| 3
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2005-May-25 Wed
| 3
| ###
| 3
| 3
| 194,053
| 291,079
| 70.5
| 70.5
| 0.2 |
2005-May-24 Tue
| ###
| ###
| 3
| 3
|
|
| 17.7
| 17.7
| 0.2 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 129,740
| 0
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
| 68,823
| 0
| 78.4
| 78.4
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 101,626
| 0
| 79.3
| 79.3
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
| 10,253
| 0
| 84.1
| 84.1
| 0.0 |
2005-May-12 Thu
| 3
| ###
| 3
| ###
| 77,270
| ###
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| 3
| 3
| 62,256
| 93,384
| ###
| ###
| 0.2 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
| 7,241
| 0
| ###
| ###
| 0.0 |
2005-May-09 Mon
| ###
| ###
| 3
| 3
|
|
| 22.6
| 22.6
| 0.2 |
2005-May-06 Fri
| 3
| ###
| 3
| 3
|
|
| 63.3
| 63.3
| 0.2 |
2005-May-05 Thu
| ###
| 3
| ###
| 3
| 68,244
| ###
| 75.9
| 75.9
| 0.2 |
2005-May-04 Wed
| 2.85
| ###
| 2.85
| ###
| 138,323
| ###
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| ###
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 59,486
| 0
| 9.2
| 9.2
| 0.0 |
2005-Apr-29 Fri
| ###
| 3.22
| ###
| 3.2
|
|
| 73.9
| 73.9
| 0.2 |
2005-Apr-28 Thu
| 3.2
| 3.23
| 3.2
| 3.2
|
|
| 74.0
| 74.0
| 0.2 |
2005-Apr-27 Wed
| 3.26
| 3.26
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Apr-26 Tue
| ###
| ###
| 3.25
| 3.25
| 40,249
| ###
| ###
| ###
| 0.2 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
| 264,078
| 0
| 20.4
| 20.4
| 0.0 |
2005-Apr-21 Thu
| 3.28
| ###
| 3.25
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
| 202,873
| 0
| 18.8
| 18.8
| 0.0 |
2005-Apr-19 Tue
| 3.25
| ###
| 3.2
| ###
| 139,883
| ###
| 82.2
| 82.2
| 0.0 |
2005-Apr-18 Mon
| 3.28
| 3.28
| ###
| 3.25
| 167,885
| ###
| 37.9
| 37.9
| 0.2 |
2005-Apr-15 Fri
| ###
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
| 38,048
| 0
| 81.0
| 81.0
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
| 63,424
| 0
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| 3.27
| ###
| 3.26
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| 3.23
| 3.23
| 103,847
| ###
| 12.7
| 12.7
| ### |
2005-Apr-07 Thu
| 3.22
| ###
| 3.22
| ###
| 87,023
| ###
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| 3.22
| ###
| 3.22
| 177,351
| ###
| 88.6
| 88.6
| 0.2 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
| 37,622
| 0
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
| 142,580
| 0
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| 3.25
| 3.25
| 3.2
| 3.22
|
|
| 42.2
| 42.2
| 0.2 |
2005-Mar-24 Thu
| 3.22
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Mar-23 Wed
| ###
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Mar-22 Tue
| 3.22
| 3.25
| ###
| ###
| 56,077
| 91,125
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| 3.22
| 3.25
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Mar-18 Fri
| 3.21
| 3.21
| 3.2
| 3.21
| 64,071
| 205,347
| 64.3
| 64.3
| ### |
2005-Mar-17 Thu
| ###
| 3.22
| ###
| 3.22
|
|
| 83.3
| 83.3
| 0.2 |
2005-Mar-16 Wed
| 3.22
| 3.23
| ###
| ###
| 134,587
| 217,358
| ###
| ###
| 0.0 |
2005-Mar-15 Tue
| 3.2
| 3.24
| 3.2
| 3.22
|
|
| ###
| ###
| 0.2 |
2005-Mar-14 Mon
| 3.2
| 3.21
| 3.2
| 3.21
| 89,356
| 286,385
| 71.5
| 71.5
| ### |
2005-Mar-11 Fri
| 3.21
| 3.23
| 3.2
| 3.21
| 15,780
| ###
| 66.9
| 66.9
| ### |
2005-Mar-10 Thu
| 3.22
| 3.23
| 3.2
| 3.21
| 20,886
| 67,148
| ###
| ###
| ### |
2005-Mar-09 Wed
| ###
| 3.24
| ###
| 3.2
| 118,844
| 192,527
| ###
| ###
| 0.2 |
2005-Mar-08 Tue
| ###
| 3.2
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
| 63,045
| 0
| ###
| ###
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
| 66,083
| 0
| 15.3
| 15.3
| 0.0 |
2005-Mar-02 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| 3.23
| 3.25
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Feb-28 Mon
| 3.23
| 3.25
| 3.2
| 3.24
| 196,355
| 633,244
| 69.6
| 69.6
| ### |
2005-Feb-25 Fri
| 3.2
| 3.24
| ###
| 3.23
|
|
| ###
| ###
| ### |
2005-Feb-24 Thu
| ###
| 3.2
| ###
| 3.2
| 30,775
| 49,240
| ###
| ###
| 0.2 |
2005-Feb-23 Wed
| 3.23
| 3.23
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2005-Feb-22 Tue
| 3.28
| ###
| 3.26
| 3.26
| 21,881
| ###
| ###
| ###
| 0.2 |
2005-Feb-21 Mon
| ###
| ###
| 3.25
| 3.25
| 53,750
| 87,343
| ###
| ###
| 0.2 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| 3.29
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 74,448
| 0
| 73.7
| 73.7
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
| 456,227
| 0
| 65.8
| 65.8
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 36,887
| 0
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 3.28
| ###
| 3.27
| ###
| 46,476
| 75,988
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 3.25
| 3.28
| 3.25
| 3.25
|
|
| 71.1
| 71.1
| 0.2 |
2005-Feb-01 Tue
| 3.24
| 3.27
| 3.24
| 3.25
| 181,521
| 590,850
| 69.8
| 69.8
| 0.2 |
2005-Jan-31 Mon
| 3.24
| 3.25
| 3.24
| 3.25
| 475,749
| ###
| 75.3
| 75.3
| 0.2 |
2005-Jan-28 Fri
| 3.25
| 3.25
| 3.24
| 3.24
| 307,029
| ###
| 31.5
| 31.5
| ### |
2005-Jan-27 Thu
| 3.25
| 3.26
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Jan-25 Tue
| 3.23
| 3.25
| 3.23
| 3.25
| 146,689
| 475,272
| ###
| ###
| 0.2 |
2005-Jan-24 Mon
| ###
| ###
| 3.23
| 3.23
| 222,348
| ###
| ###
| ###
| ### |
2005-Jan-21 Fri
| ###
| ###
| 3.29
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
| 43,282
| 0
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
| 93,243
| 0
| 75.6
| 75.6
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| 3.43
| 3.43
| ###
| ###
| 23,373
| 40,084
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| 3.43
| ###
| 3.43
| 37,528
| ###
| ###
| ###
| 0.2 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
| 17,550
| 0
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| 3.43
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 3.45
| 3.45
| 3.41
| 3.42
| 26,086
| 89,474
| 21.6
| 21.6
| 0.2 |
2005-Jan-07 Fri
| 3.41
| 3.44
| 3.4
| 3.44
| 40,588
| ###
| 72.8
| 72.8
| 0.2 |
2005-Jan-06 Thu
| 3.42
| 3.42
| ###
| 3.4
| 12,680
| 21,682
| ###
| ###
| 0.2 |
2005-Jan-05 Wed
| 3.4
| 3.45
| ###
| 3.43
|
|
| 79.9
| 79.9
| 0.2 |
2005-Jan-04 Tue
| 3.5
| 3.5
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Dec-31 Fri
| 3.5
| 3.5
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Dec-30 Thu
| 3.5
| 3.52
| 3.46
| 3.51
| 71,857
| 250,780
| ###
| ###
| ### |
2004-Dec-29 Wed
| 3.45
| 3.52
| 3.45
| 3.52
|
|
| 88.3
| 88.3
| ### |
2004-Dec-24 Fri
| 3.48
| 3.48
| 3.47
| 3.48
| 2,473
| ###
| ###
| ###
| 0.2 |
2004-Dec-23 Thu
| 3.41
| 3.48
| 3.41
| 3.45
| 119,686
| ###
| 80.2
| 80.2
| ### |
2004-Dec-22 Wed
| 3.4
| 3.41
| ###
| 3.41
|
|
| ###
| ###
| ### |
2004-Dec-21 Tue
| ###
| 3.41
| ###
| ###
| 33,975
| 57,927
| 74.7
| 74.7
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
| 45,658
| 0
| 32.1
| 32.1
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
| 77,283
| 0
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| 3.4
| ###
| ###
| 343,281
| 583,577
| ###
| ###
| 0.0 |
2004-Dec-08 Wed
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| 3.41
| 3.41
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2004-Dec-06 Mon
| 3.4
| 3.41
| ###
| 3.41
| 111,056
| 189,350
| 75.0
| 75.0
| ### |
2004-Dec-03 Fri
| 3.4
| 3.43
| ###
| ###
| 48,187
| 82,640
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2004-Nov-30 Tue
| 3.25
| ###
| 3.24
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| 3.24
| 3.24
|
|
| 20.0
| 20.0
| ### |
2004-Nov-26 Fri
| ###
| ###
| 3.27
| 3.29
|
|
| 31.5
| 31.5
| ### |
2004-Nov-25 Thu
| ###
| ###
| ###
| 3.29
| 220,973
| 0
| 89.5
| 89.5
| ### |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
| 135,059
| 0
| 24.9
| 24.9
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
| 50,227
| 0
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 3.2
| 3.24
| ###
| ###
| 56,771
| ###
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| 3.2
| 3.22
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Nov-17 Wed
| 3.24
| 3.24
| 3.2
| 3.2
| 122,183
| 393,429
| 21.8
| 21.8
| 0.2 |
2004-Nov-16 Tue
| ###
| 3.24
| ###
| 3.24
|
|
| 92.9
| 92.9
| ### |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
| 94,654
| 0
| 76.2
| 76.2
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 162,841
| 0
| ###
| ###
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
| 73,552
| 0
| 20.3
| 20.3
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
| 39,420
| 0
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| 3.25
| ###
| 3.2
| 65,224
| 105,989
| ###
| ###
| 0.2 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
| 126,924
| 0
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 151,745
| 0
| 15.8
| 15.8
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| 3.2
| ###
| 3.2
| 78,542
| ###
| 78.0
| 78.0
| 0.2 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 96,920
| 0
| 84.5
| 84.5
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
| 55,945
| 0
| 74.4
| 74.4
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 206,478
| 0
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 191,724
| 0
| 24.4
| 24.4
| 0.0 |
2004-Oct-22 Fri
| 3.2
| 3.23
| 3.2
| 3.21
|
|
| 67.1
| 67.1
| ### |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
| 352,440
| 0
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 3.2
| 3.23
| 3.2
| 3.23
| 236,880
| ###
| 78.2
| 78.2
| ### |
2004-Oct-18 Mon
| 3.25
| 3.27
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2004-Oct-15 Fri
| 3.28
| ###
| 3.24
| 3.24
|
|
| 18.4
| 18.4
| ### |
2004-Oct-14 Thu
| 3.27
| ###
| 3.27
| 3.29
|
|
| 77.7
| 77.7
| ### |
2004-Oct-13 Wed
| 3.27
| ###
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Oct-12 Tue
| 3.27
| 3.27
| 3.23
| 3.26
| 69,423
| 225,624
| 27.9
| 27.9
| 0.2 |
2004-Oct-11 Mon
| 3.29
| 3.29
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2004-Oct-08 Fri
| 3.28
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2004-Oct-07 Thu
| ###
| ###
| 3.28
| 3.29
|
|
| 30.3
| 30.3
| ### |
2004-Oct-06 Wed
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| 3.28
| 3.28
| 21,428
| 35,141
| ###
| ###
| 0.2 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| 3.4
| ###
| 3.4
| 28,625
| ###
| ###
| ###
| 0.2 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
| 32,685
| 0
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| ###
| 3.41
| ###
| 3.41
|
|
| 85.6
| 85.6
| ### |
2004-Sep-22 Wed
| 3.25
| ###
| 3.25
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2004-Sep-21 Tue
| 3.21
| 3.22
| ###
| 3.21
|
|
| 66.5
| 66.5
| ### |
2004-Sep-20 Mon
| ###
| ###
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Sep-17 Fri
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| 3.28
| ###
| 18,949
| 31,076
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 61,220
| 0
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| 3.4
| ###
| ###
| 143,042
| 243,171
| 27.6
| 27.6
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 57,555
| 0
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
| 45,221
| 0
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| ###
| 3.45
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
| 394,543
| 0
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
| 152,452
| 0
| 70.8
| 70.8
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
| 75,744
| 0
| 80.3
| 80.3
| 0.0 |
2004-Aug-27 Fri
| 3.28
| ###
| 3.27
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2004-Aug-26 Thu
| 3.28
| 3.28
| 3.26
| 3.28
|
|
| 70.6
| 70.6
| 0.2 |
2004-Aug-25 Wed
| ###
| ###
| 3.28
| 3.29
| 62,177
| 101,970
| ###
| ###
| ### |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 127,552
| 0
| 23.9
| 23.9
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| 3.26
| ###
| 46,887
| 76,425
| 27.1
| 27.1
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
| 183,185
| 0
| 18.8
| 18.8
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
| 55,227
| 0
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 143,820
| 0
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2004-Aug-12 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| 3.4
| 3.4
| ###
| ###
| 109,772
| ###
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| 3.41
| 3.41
| ###
| ###
| 92,622
| 157,920
| 28.2
| 28.2
| 0.0 |
2004-Aug-09 Mon
| ###
| 3.44
| ###
| 3.41
|
|
| 84.9
| 84.9
| ### |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
| 103,447
| 0
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| 3.28
| ###
| 3.23
| ###
| 109,583
| 176,976
| 74.8
| 74.8
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2004-Aug-03 Tue
| ###
| ###
| 3.25
| 3.29
| 34,988
| 56,855
| ###
| ###
| ### |
2004-Aug-02 Mon
| 3.29
| ###
| 3.29
| ###
| 68,545
| 112,756
| 78.2
| 78.2
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| 3.29
| ###
| 176,029
| ###
| 63.0
| 63.0
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| 3.26
| 3.26
| 46,680
| 76,088
| 11.6
| 11.6
| 0.2 |
2004-Jul-28 Wed
| 3.25
| 3.29
| 3.23
| 3.23
|
|
| 25.6
| 25.6
| ### |
2004-Jul-27 Tue
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2004-Jul-26 Mon
| ###
| 3.21
| ###
| 3.2
| 89,678
| ###
| 76.5
| 76.5
| 0.2 |
2004-Jul-23 Fri
| 3.2
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Jul-22 Thu
| 3.24
| 3.24
| ###
| 3.21
|
|
| 22.9
| 22.9
| ### |
2004-Jul-21 Wed
| ###
| ###
| 3.26
| 3.26
| 177,672
| ###
| ###
| ###
| 0.2 |
2004-Jul-20 Tue
| ###
| ###
| 3.29
| ###
| 111,228
| 182,970
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| 3.25
| ###
| 3.24
| 3.29
|
|
| 80.5
| 80.5
| ### |
2004-Jul-16 Fri
| 3.22
| 3.25
| 3.21
| 3.22
| 60,982
| 196,971
| ###
| ###
| 0.2 |
2004-Jul-15 Thu
| 3.2
| 3.22
| 3.2
| 3.22
| 32,352
| 103,849
| 78.2
| 78.2
| 0.2 |
2004-Jul-14 Wed
| 3.24
| 3.24
| 3.21
| 3.22
| 101,550
| ###
| ###
| ###
| 0.2 |
2004-Jul-13 Tue
| 3.23
| 3.26
| 3.22
| 3.26
| 18,149
| ###
| ###
| ###
| 0.2 |
2004-Jul-12 Mon
| 3.27
| ###
| 3.23
| 3.26
|
|
| ###
| ###
| 0.2 |
2004-Jul-09 Fri
| 3.25
| 3.27
| 3.22
| 3.27
|
|
| 73.1
| 73.1
| ### |
2004-Jul-08 Thu
| 3.24
| 3.27
| 3.22
| 3.25
|
|
| 69.6
| 69.6
| 0.2 |
2004-Jul-07 Wed
| ###
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
| 46,741
| 0
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| 3
| ###
| 3
| ###
| 143,357
| ###
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| 3
| 158,744
| 0
| 19.1
| 19.1
| 0.2 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
| 56,086
| 0
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
| 95,575
| 0
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
| 92,354
| 0
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 143,023
| 0
| 28.8
| 28.8
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
| 47,044
| 0
| 21.0
| 21.0
| 0.0 |
2004-Jun-16 Wed
| 3.21
| 3.22
| 3.2
| 3.2
| 51,043
| 163,848
| 28.1
| 28.1
| 0.2 |
2004-Jun-15 Tue
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| 21.8
| 21.8
| 0.2 |
2004-Jun-14 Mon
| 3.25
| 3.25
| 3.25
| 3.25
| 19,180
| ###
| 71.8
| 71.8
| 0.2 |
2004-Jun-11 Fri
| 3.25
| 3.25
| 3.25
| 3.25
| 19,180
| ###
| 71.9
| 71.9
| 0.2 |
2004-Jun-10 Thu
| 3.25
| 3.25
| 3.24
| 3.24
| 39,878
| ###
| ###
| ###
| ### |
2004-Jun-09 Wed
| 3.27
| 3.28
| 3.24
| 3.26
|
|
| 34.6
| 34.6
| 0.2 |
2004-Jun-08 Tue
| 3.27
| 3.29
| 3.27
| 3.27
|
|
| 74.8
| 74.8
| ### |
2004-Jun-07 Mon
| 3.29
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2004-Jun-04 Fri
| 3.22
| ###
| 3.21
| 3.29
| 39,721
| 63,752
| ###
| ###
| ### |
2004-Jun-03 Thu
| 3.22
| 3.22
| 3.2
| 3.2
| 40,126
| ###
| 28.0
| 28.0
| 0.2 |
2004-Jun-02 Wed
| 3.21
| 3.24
| 3.21
| 3.21
| 57,888
| 186,688
| 69.5
| 69.5
| ### |
2004-Jun-01 Tue
| 3.24
| 3.24
| ###
| 3.21
|
|
| ###
| ###
| ### |
2004-May-31 Mon
| 3.23
| 3.25
| 3.2
| 3.25
| 304,552
| 982,180
| ###
| ###
| 0.2 |
2004-May-28 Fri
| 3.22
| 3.25
| 3.21
| 3.24
|
|
| 66.5
| 66.5
| ### |
2004-May-27 Thu
| ###
| ###
| ###
| 3.22
| 55,683
| 0
| ###
| ###
| 0.2 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
| 62,188
| 0
| ###
| ###
| 0.0 |
2004-May-24 Mon
| ###
| ###
| ###
| ###
| 103,785
| 0
| ###
| ###
| 0.0 |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-20 Thu
| 2.86
| ###
| 2.86
| ###
| 48,240
| 68,983
| 83.5
| 83.5
| 0.0 |
2004-May-19 Wed
| 2.83
| 2.87
| 2.83
| 2.86
|
|
| 82.5
| 82.5
| 0.2 |
2004-May-18 Tue
| 2.81
| 2.85
| 2.7
| 2.83
|
|
| 78.9
| 78.9
| 0.2 |
2004-May-17 Mon
| ###
| ###
| 2.81
| 2.85
|
|
| ###
| ###
| ### |
2004-May-14 Fri
| 3
| 3
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2004-May-13 Thu
| 3
| ###
| 3
| 3
| 198,384
| 297,576
| 75.5
| 75.5
| 0.2 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
| 80,384
| 0
| ###
| ###
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
| 31,959
| 0
| 76.3
| 76.3
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-06 Thu
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
| 39,883
| 0
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
| 198,070
| 0
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
| 42,226
| 0
| 15.9
| 15.9
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
| 22,257
| 0
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
| 109,820
| 0
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| ###
| 3
| ###
| ###
| 13,688
| ###
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| 2.88
| ###
| 2.88
| ###
| 55,679
| 80,177
| 86.9
| 86.9
| 0.0 |
2004-Apr-22 Thu
| 2.89
| ###
| 2.89
| 2.89
|
|
| 77.5
| 77.5
| ### |
2004-Apr-21 Wed
| 2.84
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| 2.86
| 2.86
|
|
| 20.7
| 20.7
| 0.2 |
2004-Apr-19 Mon
| 2.88
| ###
| 2.84
| 2.84
|
|
| 24.4
| 24.4
| 0.2 |
2004-Apr-16 Fri
| ###
| ###
| 2.87
| ###
| 27,751
| 39,822
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| 2.84
| ###
| 2.84
| ###
| 26,487
| ###
| 88.0
| 88.0
| 0.0 |
2004-Apr-14 Wed
| 2.84
| 2.84
| 2.8
| 2.84
|
|
| 73.6
| 73.6
| 0.2 |
2004-Apr-13 Tue
| ###
| ###
| 2.84
| 2.85
|
|
| 20.3
| 20.3
| ### |
2004-Apr-08 Thu
| 2.86
| 2.87
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2004-Apr-07 Wed
| 2.85
| 2.89
| 2.83
| 2.85
| 80,148
| 229,223
| 77.0
| 77.0
| ### |
2004-Apr-06 Tue
| 2.87
| 2.88
| 2.87
| 2.87
| 104,123
| 299,353
| ###
| ###
| ### |
2004-Apr-05 Mon
| 2.72
| ###
| 2.72
| ###
| 115,454
| ###
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
| 6,489
| 0
| ###
| ###
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| 2.72
| 2.72
| ###
| ###
| 22,070
| ###
| 16.5
| 16.5
| 0.0 |
2004-Mar-26 Fri
| ###
| 2.7
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-Mar-25 Thu
| 2.74
| 2.74
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2004-Mar-24 Wed
| 2.7
| 2.74
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2004-Mar-23 Tue
| ###
| 2.77
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2004-Mar-22 Mon
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| 2.59
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| 2.59
| 2.59
| 97,287
| 125,986
| ###
| ###
| 0.2 |
2004-Mar-17 Wed
| ###
| ###
| 2.55
| 2.59
| 372,477
| ###
| 21.8
| 21.8
| 0.2 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2004-Mar-15 Mon
| 2.74
| 2.74
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2004-Mar-12 Fri
| 2.82
| 2.82
| 2.75
| 2.75
| 28,080
| ###
| ###
| ###
| ### |
2004-Mar-11 Thu
| 2.85
| 2.85
| 2.82
| 2.82
| 32,225
| 91,357
| ###
| ###
| ### |
2004-Mar-10 Wed
| 2.88
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2004-Mar-09 Tue
| 2.86
| 2.89
| 2.86
| 2.88
|
|
| 76.0
| 76.0
| 0.2 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| 2.8
| ###
| 84,285
| ###
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| 2.87
| ###
| 30,124
| 43,227
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| 3
| ###
| ###
| ###
| 20,848
| 0
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| ###
| 3
| ###
| 3
|
|
| 81.5
| 81.5
| 0.2 |
2004-Feb-27 Fri
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
| 10,985
| 0
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
| 46,829
| 0
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-20 Fri
| 2.88
| 2.88
| 2.86
| 2.86
|
|
| 29.8
| 29.8
| 0.2 |
2004-Feb-19 Thu
| 2.85
| ###
| 2.85
| 2.88
| 46,324
| ###
| ###
| ###
| 0.2 |
2004-Feb-18 Wed
| 2.78
| 2.86
| 2.78
| 2.85
| 35,685
| ###
| 85.4
| 85.4
| ### |
2004-Feb-17 Tue
| 2.76
| 2.78
| 2.74
| 2.76
| 42,880
| 118,348
| ###
| ###
| 0.2 |
2004-Feb-16 Mon
| 2.7
| 2.76
| 2.7
| 2.74
| 42,146
| 115,058
| ###
| ###
| 0.2 |
2004-Feb-13 Fri
| 2.75
| 2.75
| ###
| ###
| 8,042
| 11,057
| 14.8
| 14.8
| 0.0 |
2004-Feb-12 Thu
| 2.73
| 2.73
| 2.7
| 2.7
|
|
| 19.5
| 19.5
| 0.2 |
2004-Feb-11 Wed
| 2.76
| 2.76
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2004-Feb-10 Tue
| 2.76
| 2.77
| 2.76
| 2.76
| 34,775
| 96,152
| ###
| ###
| 0.2 |
2004-Feb-09 Mon
| 2.76
| 2.8
| 2.75
| 2.76
| 147,572
| ###
| 71.2
| 71.2
| 0.2 |
2004-Feb-06 Fri
| 2.75
| 2.77
| 2.75
| 2.75
| 24,745
| ###
| 66.1
| 66.1
| ### |
2004-Feb-05 Thu
| 2.73
| 2.75
| 2.7
| 2.7
| 1,125,989
| 3,068,320
| ###
| ###
| 0.2 |
2004-Feb-04 Wed
| ###
| 2.71
| ###
| 2.71
|
|
| ###
| ###
| ### |
2004-Feb-03 Tue
| 2.72
| 2.72
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2004-Feb-02 Mon
| 2.72
| 2.72
| 2.7
| 2.72
|
|
| 73.1
| 73.1
| 0.2 |
2004-Jan-30 Fri
| 2.74
| 2.74
| 2.7
| 2.72
| 38,977
| ###
| 30.1
| 30.1
| 0.2 |
2004-Jan-29 Thu
| 2.72
| 2.73
| 2.71
| 2.73
|
|
| 74.0
| 74.0
| ### |
2004-Jan-28 Wed
| 2.78
| 2.78
| 2.71
| 2.73
| 409,973
| 1,125,375
| ###
| ###
| ### |
2004-Jan-27 Tue
| 2.79
| 2.79
| 2.77
| 2.77
| 44,972
| 125,022
| 34.1
| 34.1
| 0.2 |
2004-Jan-23 Fri
| 2.78
| 2.78
| 2.76
| 2.77
| 29,388
| ###
| ###
| ###
| 0.2 |
2004-Jan-22 Thu
| 2.8
| 2.82
| 2.77
| 2.77
|
|
| 23.5
| 23.5
| 0.2 |
2004-Jan-21 Wed
| 2.83
| 2.83
| 2.79
| 2.8
|
|
| 24.2
| 24.2
| 0.2 |
2004-Jan-20 Tue
| 2.83
| 2.84
| 2.79
| 2.82
| 228,350
| ###
| ###
| ###
| ### |
2004-Jan-19 Mon
| 2.86
| 2.86
| 2.84
| 2.85
| 134,377
| 382,974
| 37.3
| 37.3
| ### |
2004-Jan-16 Fri
| 2.81
| 2.89
| 2.8
| 2.83
| 37,946
| 107,956
| 77.2
| 77.2
| 0.2 |
2004-Jan-15 Thu
| 2.74
| 2.76
| 2.74
| 2.76
|
|
| ###
| ###
| 0.2 |
2004-Jan-14 Wed
| 2.7
| 2.7
| ###
| ###
| 17,721
| 23,923
| ###
| ###
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
| 29,049
| 0
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
| 548,074
| 0
| 16.8
| 16.8
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| 2.51
| 2.55
| 39,780
| 49,923
| 4.6
| 4.6
| 0.2 |
2003-Dec-31 Wed
| 2.7
| 2.71
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2003-Dec-30 Tue
| 2.7
| 2.75
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2003-Dec-29 Mon
| ###
| 2.7
| ###
| 2.7
| 18,325
| ###
| 75.2
| 75.2
| 0.2 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| 2.59
| ###
| 99,520
| 128,878
| 27.5
| 27.5
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
| 508,286
| 0
| 72.7
| 72.7
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2003-Dec-10 Wed
| 2.57
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| 2.56
| 2.57
| 78,387
| ###
| 15.7
| 15.7
| ### |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
| 30,158
| 0
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Dec-03 Wed
| 2.7
| 2.7
| ###
| ###
| 112,544
| ###
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| ###
| 2.7
| ###
| ###
| 94,824
| ###
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| 2.53
| ###
| 2.53
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2003-Nov-27 Thu
| 2.5
| 2.53
| 2.5
| 2.53
| 47,448
| ###
| ###
| ###
| ### |
2003-Nov-26 Wed
| ###
| 2.5
| ###
| 2.5
| 23,684
| ###
| 94.1
| 94.1
| 0.2 |
2003-Nov-25 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| 2.42
| 2.47
| ###
| 2.4
|
|
| 32.5
| 32.5
| ### |
2003-Nov-21 Fri
| 2.46
| 2.46
| 2.43
| 2.43
|
|
| 29.6
| 29.6
| ### |
2003-Nov-20 Thu
| 2.47
| 2.47
| 2.46
| 2.46
| 72,046
| ###
| ###
| ###
| 0.2 |
2003-Nov-19 Wed
| 2.46
| 2.47
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2003-Nov-18 Tue
| 2.46
| 2.5
| 2.46
| 2.47
| 419,972
| ###
| ###
| ###
| ### |
2003-Nov-17 Mon
| 2.5
| 2.5
| 2.46
| 2.46
| 43,175
| 107,074
| ###
| ###
| 0.2 |
2003-Nov-14 Fri
| 2.47
| 2.5
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-Nov-13 Thu
| 2.5
| 2.5
| 2.45
| 2.46
| 15,524
| 38,421
| ###
| ###
| 0.2 |
2003-Nov-12 Wed
| 2.46
| 2.5
| 2.46
| 2.5
| 108,920
| 270,121
| 84.4
| 84.4
| 0.2 |
2003-Nov-11 Tue
| 2.55
| 2.55
| 2.46
| 2.48
|
|
| 18.3
| 18.3
| 0.2 |
2003-Nov-10 Mon
| 2.55
| ###
| 2.55
| 2.56
| 82,877
| ###
| ###
| ###
| 0.2 |
2003-Nov-07 Fri
| 2.55
| 2.55
| 2.52
| 2.52
| 19,180
| 48,621
| ###
| ###
| ### |
2003-Nov-06 Thu
| 2.42
| ###
| 2.42
| 2.54
| 97,221
| ###
| ###
| ###
| ### |
2003-Nov-05 Wed
| ###
| 2.42
| ###
| 2.4
| 67,250
| 81,372
| ###
| ###
| ### |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
| 32,229
| 0
| 75.7
| 75.7
| 0.0 |
2003-Nov-03 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2003-Oct-31 Fri
| ###
| 2.4
| ###
| 2.4
| 6,250
| ###
| 85.4
| 85.4
| ### |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| 2.29
| ###
| 14,579
| ###
| 70.0
| 70.0
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| 2.29
| 2.29
| 93,342
| 106,876
| ###
| ###
| ### |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
| 613,920
| 0
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2003-Oct-23 Thu
| 2.42
| 2.42
| ###
| 2.4
|
|
| 33.3
| 33.3
| ### |
2003-Oct-22 Wed
| ###
| 2.4
| ###
| 2.4
| 287,423
| ###
| ###
| ###
| ### |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
| 37,153
| 0
| 72.8
| 72.8
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Oct-15 Wed
| 2.4
| 2.4
| ###
| ###
| 53,177
| ###
| 32.1
| 32.1
| 0.0 |
2003-Oct-14 Tue
| ###
| 2.41
| ###
| 2.4
| 103,478
| ###
| 71.1
| 71.1
| ### |
2003-Oct-13 Mon
| ###
| 2.4
| ###
| 2.4
| 98,257
| ###
| 68.7
| 68.7
| ### |
2003-Oct-10 Fri
| 2.4
| 2.4
| ###
| 2.4
| 45,552
| ###
| 65.1
| 65.1
| ### |
2003-Oct-09 Thu
| 2.4
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2003-Oct-08 Wed
| 2.42
| 2.42
| 2.4
| 2.41
|
|
| 27.0
| 27.0
| 0.2 |
2003-Oct-07 Tue
| 2.42
| 2.42
| 2.4
| 2.41
|
|
| 30.9
| 30.9
| 0.2 |
2003-Oct-06 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
| 171,284
| 0
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| 2.45
| 2.45
| ###
| ###
| 18,170
| 22,258
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| 2.45
| 2.45
| 2.45
| 2.45
| 4,350
| 10,657
| ###
| ###
| 0.2 |
2003-Sep-25 Thu
| 2.44
| 2.45
| 2.44
| 2.45
| 37,650
| 92,054
| ###
| ###
| 0.2 |
2003-Sep-24 Wed
| ###
| 2.44
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| 2.4
| 2.43
| ###
| ###
| 103,946
| ###
| 15.8
| 15.8
| 0.0 |
2003-Sep-18 Thu
| ###
| 2.4
| ###
| 2.4
| 27,354
| 32,824
| ###
| ###
| ### |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
| 308,072
| 0
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
| 24,648
| 0
| 35.0
| 35.0
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
| 32,281
| 0
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
| 332,556
| 0
| 76.7
| 76.7
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| 2.29
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| 2.29
| ###
| 41,985
| 48,072
| 68.6
| 68.6
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| 2.29
| 2.29
| 226,444
| 259,278
| 22.9
| 22.9
| ### |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
| 681,356
| 0
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
| 415,875
| 0
| ###
| ###
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| 2.29
| ###
| 110,025
| 125,978
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| 2.4
| 2.4
| ###
| ###
| 24,456
| 29,347
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| 2.4
| 2.41
| ###
| ###
| 128,148
| ###
| ###
| ###
| 0.0 |
2003-Aug-18 Mon
| 2.4
| 2.41
| ###
| 2.4
|
|
| 66.4
| 66.4
| ### |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 120,023
| 0
| 80.0
| 80.0
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 74,144
| 0
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| 2.28
| ###
| 301,424
| 343,623
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| 2.26
| ###
| 2.26
| ###
| 48,220
| 54,488
| 82.2
| 82.2
| 0.0 |
2003-Aug-06 Wed
| 2.24
| 2.27
| 2.23
| 2.25
| 43,483
| ###
| 72.3
| 72.3
| ### |
2003-Aug-05 Tue
| 2.25
| 2.27
| 2.24
| 2.24
| 17,822
| 40,188
| ###
| ###
| ### |
2003-Aug-04 Mon
| 2.22
| 2.28
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2003-Aug-01 Fri
| 2.26
| 2.26
| 2.22
| 2.22
|
|
| 14.2
| 14.2
| 0.2 |
2003-Jul-31 Thu
| 2.24
| 2.26
| 2.24
| 2.26
| 105,825
| ###
| 72.7
| 72.7
| ### |
2003-Jul-30 Wed
| 2.21
| 2.21
| 2.2
| 2.2
| 20,685
| ###
| 27.3
| 27.3
| 0.2 |
2003-Jul-29 Tue
| 2.23
| 2.23
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Jul-28 Mon
| 2.22
| 2.25
| 2.22
| 2.25
|
|
| 78.4
| 78.4
| ### |
2003-Jul-25 Fri
| ###
| 2.22
| ###
| ###
| 51,243
| 56,879
| 77.5
| 77.5
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 40,182
| 0
| ###
| ###
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 912,250
| 0
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| 2
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
| 48,189
| 0
| 63.7
| 63.7
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
| 24,926
| 0
| ###
| ###
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
| 62,621
| 0
| 71.8
| 71.8
| 0.0 |
2003-Jul-09 Wed
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2003-Jul-02 Wed
| 2.2
| 2.25
| 2.2
| 2.24
|
|
| 84.1
| 84.1
| ### |
2003-Jul-01 Tue
| 2.22
| 2.23
| 2.22
| 2.23
|
|
| 71.1
| 71.1
| ### |
2003-Jun-30 Mon
| 2.22
| 2.23
| ###
| 2.23
| 21,770
| 24,273
| ###
| ###
| ### |
2003-Jun-27 Fri
| 2.23
| 2.25
| ###
| 2.22
|
|
| 26.3
| 26.3
| 0.2 |
2003-Jun-25 Wed
| 2.23
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2003-Jun-24 Tue
| 2.26
| 2.26
| 2.2
| 2.25
| 112,977
| ###
| 33.0
| 33.0
| ### |
2003-Jun-23 Mon
| 2.27
| 2.28
| 2.27
| 2.27
|
|
| 72.4
| 72.4
| 0.2 |
2003-Jun-20 Fri
| 2.27
| 2.27
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2003-Jun-19 Thu
| 2.27
| 2.28
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2003-Jun-18 Wed
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2003-Jun-17 Tue
| 2.28
| 2.28
| 2.23
| 2.27
|
|
| ###
| ###
| 0.2 |
2003-Jun-16 Mon
| 2.29
| ###
| 2.26
| 2.28
|
|
| 22.4
| 22.4
| 0.2 |
2003-Jun-13 Fri
| 2.29
| ###
| 2.27
| ###
| 20,589
| ###
| 69.9
| 69.9
| 0.0 |
2003-Jun-12 Thu
| 2.28
| ###
| 2.27
| 2.29
| 49,158
| ###
| ###
| ###
| ### |
2003-Jun-11 Wed
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2003-Jun-10 Tue
| 2.26
| 2.27
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2003-Jun-06 Fri
| 2.28
| 2.28
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2003-Jun-05 Thu
| ###
| ###
| 2.27
| 2.28
| 267,485
| ###
| 24.6
| 24.6
| 0.2 |
2003-Jun-04 Wed
| 2.24
| ###
| 2.21
| ###
| 590,757
| 652,786
| 89.5
| 89.5
| 0.0 |
2003-Jun-03 Tue
| ###
| 2.22
| ###
| 2.22
| 383,356
| 425,525
| 88.1
| 88.1
| 0.2 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
| 13,379
| 0
| ###
| ###
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
| 30,888
| 0
| ###
| ###
| 0.0 |
2003-May-28 Wed
| 2.2
| 2.2
| 2.2
| 2.2
| 29,072
| 63,958
| 73.3
| 73.3
| 0.2 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
| 27,626
| 0
| ###
| ###
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
| 6,528
| 0
| 70.7
| 70.7
| 0.0 |
2003-May-23 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-22 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| 84.7
| 84.7
| 0.2 |
2003-May-21 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-May-20 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| 2.22
| 2.22
| 2.2
| 2.21
| 60,328
| 133,324
| ###
| ###
| 0.2 |
2003-May-16 Fri
| 2.25
| 2.25
| 2.21
| 2.22
|
|
| 17.5
| 17.5
| 0.2 |
2003-May-15 Thu
| 2.2
| 2.24
| 2.2
| 2.24
|
|
| 86.3
| 86.3
| ### |
2003-May-14 Wed
| 2.2
| 2.21
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-May-13 Tue
| 2.25
| 2.25
| 2.2
| 2.2
| 128,449
| ###
| ###
| ###
| 0.2 |
2003-May-12 Mon
| 2.24
| 2.25
| 2.24
| 2.25
|
|
| 70.8
| 70.8
| ### |
2003-May-09 Fri
| ###
| 2.27
| ###
| 2.25
| 86,242
| 97,884
| 89.0
| 89.0
| ### |
2003-May-08 Thu
| 2.2
| 2.2
| ###
| ###
| 66,453
| ###
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| 2.23
| ###
| 2.21
| 55,047
| 61,377
| 76.1
| 76.1
| 0.2 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
| 45,224
| 0
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
| 19,741
| 0
| ###
| ###
| 0.0 |
2003-May-02 Fri
| ###
| 2.2
| ###
| ###
| 20,886
| 22,974
| 80.6
| 80.6
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
| 67,027
| 0
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| 2
| 2
| ###
| 2
| 62,483
| 62,483
| ###
| ###
| 0.1 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2003-Apr-23 Wed
| 2
| ###
| 2
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2003-Apr-22 Tue
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-Apr-17 Thu
| 2
| 2
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2003-Apr-16 Wed
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-Apr-15 Tue
| 2
| 2
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2003-Apr-14 Mon
| 2
| 2
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2003-Apr-11 Fri
| 2
| ###
| 2
| ###
| 51,478
| 51,478
| ###
| ###
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| 2
| 390,070
| 0
| 16.4
| 16.4
| 0.1 |
2003-Apr-09 Wed
| ###
| ###
| 2
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2003-Apr-08 Tue
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
| 1,581,925
| 0
| 64.3
| 64.3
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| 1.8
| ###
| 1.77
| ###
| 64,745
| ###
| 95.7
| 95.7
| 0.0 |
2003-Apr-02 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 78.6
| 78.6
| 0.1 |
2003-Apr-01 Tue
| 1.8
| 1.85
| 1.8
| 1.8
| 47,856
| ###
| ###
| ###
| 0.1 |
2003-Mar-31 Mon
| 1.74
| 1.87
| 1.73
| 1.79
| 108,155
| 194,679
| ###
| ###
| 0.1 |
2003-Mar-28 Fri
| 1.76
| 1.76
| 1.74
| 1.74
|
|
| 18.9
| 18.9
| 0.1 |
2003-Mar-27 Thu
| 1.77
| 1.77
| 1.77
| 1.77
| 0
|
|
|
| ### |
2003-Mar-26 Wed
| 1.78
| 1.8
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2003-Mar-25 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2003-Mar-24 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 79.4
| 79.4
| 0.1 |
2003-Mar-21 Fri
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 67.7
| 67.7
| 0.1 |
2003-Mar-20 Thu
| 1.76
| 1.8
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
2003-Mar-19 Wed
| 1.8
| 1.8
| 1.8
| 1.8
| 32,050
| ###
| 69.3
| 69.3
| 0.1 |
2003-Mar-18 Tue
| 1.79
| 1.8
| 1.76
| 1.8
|
|
| 65.3
| 65.3
| 0.1 |
2003-Mar-17 Mon
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 77.8
| 77.8
| ### |
2003-Mar-14 Fri
| 1.8
| 1.8
| 1.7
| 1.7
| 9,955
| 17,421
| ###
| ###
| ### |
2003-Mar-13 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 18,751
| 33,751
| 78.7
| 78.7
| 0.1 |
2003-Mar-12 Wed
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2003-Mar-11 Tue
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-07 Fri
| 1.76
| 1.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-06 Thu
| 1.76
| 1.76
| 1.76
| 1.76
| 1,041
| ###
| 78.6
| 78.6
| 0.1 |
2003-Mar-05 Wed
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2003-Mar-04 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 16,328
| ###
| ###
| ###
| 0.1 |
2003-Mar-03 Mon
| 1.76
| 1.8
| 1.75
| 1.8
| 8,657
| ###
| ###
| ###
| 0.1 |
2003-Feb-28 Fri
| 1.77
| 1.78
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2003-Feb-27 Thu
| 1.82
| 1.82
| 1.8
| 1.8
| 6,443
| ###
| ###
| ###
| 0.1 |
2003-Feb-26 Wed
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2003-Feb-25 Tue
| ###
| ###
| 1.8
| 1.8
| 41,746
| 37,571
| ###
| ###
| 0.1 |
2003-Feb-24 Mon
| ###
| ###
| 1.88
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-19 Wed
| 1.82
| ###
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-18 Tue
| 1.85
| ###
| 1.82
| 1.82
|
|
| 17.3
| 17.3
| ### |
2003-Feb-17 Mon
| 1.86
| 1.86
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Feb-14 Fri
| 1.85
| 1.89
| 1.85
| 1.89
| 38,547
| 72,082
| ###
| ###
| ### |
2003-Feb-13 Thu
| 1.81
| 1.82
| 1.8
| 1.82
|
|
| 84.2
| 84.2
| ### |
2003-Feb-12 Wed
| 1.8
| 1.85
| 1.8
| 1.85
| 18,450
| 33,671
| ###
| ###
| 0.1 |
2003-Feb-11 Tue
| 1.85
| 1.85
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2003-Feb-10 Mon
| 1.85
| 1.85
| 1.84
| 1.84
| 3,671
| 6,772
| ###
| ###
| ### |
2003-Feb-07 Fri
| 1.89
| 1.89
| 1.83
| 1.83
| 152,128
| 282,958
| ###
| ###
| ### |
2003-Feb-06 Thu
| 1.87
| 1.89
| 1.87
| 1.89
|
|
| 87.6
| 87.6
| ### |
2003-Feb-05 Wed
| 1.86
| 1.86
| 1.8
| 1.8
| 22,548
| ###
| 14.3
| 14.3
| 0.1 |
2003-Feb-04 Tue
| 1.89
| 1.89
| 1.88
| 1.88
|
|
| 30.2
| 30.2
| 0.1 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
| 66,474
| 0
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 17,820
| 0
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-24 Fri
| 1.87
| ###
| 1.87
| ###
| 7,250
| 6,778
| ###
| ###
| 0.0 |
2003-Jan-23 Thu
| 1.86
| 1.86
| 1.86
| 1.86
| 0
|
|
|
| 0.1 |
2003-Jan-22 Wed
| 1.89
| 1.89
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
| 50,350
| 0
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| 1.89
| 1.89
|
|
| 27.8
| 27.8
| ### |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| 1.89
| 1.89
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2003-Jan-14 Tue
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| 69.7
| 69.7
| 0.1 |
2003-Jan-13 Mon
| ###
| ###
| 1.85
| 1.85
| 6,150
| 5,688
| ###
| ###
| 0.1 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
| 10,740
| 0
| 69.6
| 69.6
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| 1.85
| ###
| 214,444
| ###
| 73.1
| 73.1
| 0.0 |
2003-Jan-07 Tue
| 2
| 2
| ###
| ###
| 28,950
| 28,950
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2003-Jan-03 Fri
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2003-Jan-02 Thu
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2002-Dec-31 Tue
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2002-Dec-30 Mon
| 2
| 2
| 2
| 2
|
|
| 72.1
| 72.1
| 0.1 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2002-Dec-18 Wed
| 2
| ###
| 2
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2002-Dec-17 Tue
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2002-Dec-13 Fri
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2002-Dec-12 Thu
| 2
| 2
| 2
| 2
| 169,844
| 339,688
| 72.4
| 72.4
| 0.1 |
2002-Dec-11 Wed
| ###
| ###
| 2
| 2
| 115,755
| 115,755
| 24.8
| 24.8
| 0.1 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
| 57,358
| 0
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
| 25,841
| 0
| 76.6
| 76.6
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
| 13,925
| 0
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
| 3,250
| 0
| 79.7
| 79.7
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-02 Mon
| 2
| ###
| 2
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
| 50,626
| 0
| ###
| ###
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
| 111,073
| 0
| 18.7
| 18.7
| 0.0 |
2002-Nov-21 Thu
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
| 10,928
| 0
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
| 250
| 0
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2002-Nov-13 Wed
| 2
| ###
| 2
| ###
| 273,880
| 273,880
| 90.4
| 90.4
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| 2
| ###
| ###
| 23,587
| 23,587
| 87.2
| 87.2
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
| 13,475
| 0
| ###
| ###
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| 2
| ###
| 170,278
| 170,278
| 27.7
| 27.7
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| ###
| ###
| 2
| 2
| 46,047
| 46,047
| 12.2
| 12.2
| 0.1 |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
| 85,670
| 0
| 74.6
| 74.6
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| ###
| ###
| 21,776
| 0
| 74.5
| 74.5
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
| 171,650
| 0
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
| 195,883
| 0
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
| 273,247
| 0
| 12.4
| 12.4
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
| 60,984
| 0
| 32.1
| 32.1
| 0.0 |
2002-Oct-17 Thu
| ###
| ###
| ###
| ###
| 53,589
| 0
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| ###
| ###
| ###
| ###
| 163,420
| 0
| 73.1
| 73.1
| 0.0 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| ###
| ###
| 9,080
| 0
| 74.5
| 74.5
| 0.0 |
2002-Oct-10 Thu
| 2.25
| 2.25
| 2.2
| 2.2
| 91,982
| 204,659
| ###
| ###
| 0.2 |
2002-Oct-09 Wed
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2002-Oct-08 Tue
| 2.21
| 2.21
| 2.2
| 2.2
| 17,150
| ###
| ###
| ###
| 0.2 |
2002-Oct-07 Mon
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Oct-04 Fri
| 2.2
| 2.2
| 2.2
| 2.2
| 23,055
| 50,721
| ###
| ###
| 0.2 |
2002-Oct-03 Thu
| 2.22
| 2.22
| 2.2
| 2.2
| 8,420
| ###
| ###
| ###
| 0.2 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
| 28,283
| 0
| 88.3
| 88.3
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2002-Sep-27 Fri
| 2.28
| ###
| 2.28
| ###
| 256,322
| ###
| 74.2
| 74.2
| 0.0 |
2002-Sep-26 Thu
| 2.28
| 2.28
| 2.28
| 2.28
| 9,751
| ###
| ###
| ###
| 0.2 |
2002-Sep-25 Wed
| 2.29
| 2.29
| 2.28
| 2.28
|
|
| 37.2
| 37.2
| 0.2 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
| 13,841
| 0
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| ###
| 2.4
| ###
| 2.4
| 77,552
| ###
| 80.9
| 80.9
| ### |
2002-Sep-18 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| 89.1
| 89.1
| ### |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
| 31,022
| 0
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
| 244
| 0
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
| 19,775
| 0
| ###
| ###
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2002-Sep-10 Tue
| 2.4
| 2.43
| 2.4
| 2.4
| 266,184
| ###
| 77.4
| 77.4
| ### |
2002-Sep-09 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| 80.6
| 80.6
| ### |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2002-Sep-04 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2002-Sep-03 Tue
| 2.4
| 2.44
| ###
| 2.44
|
|
| 83.7
| 83.7
| 0.2 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 72.3
| 72.3
| ### |
2002-Aug-27 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 534,583
| ###
| 72.5
| 72.5
| ### |
2002-Aug-26 Mon
| ###
| 2.4
| ###
| 2.4
| 924,523
| 1,109,427
| 84.2
| 84.2
| ### |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
| 60,489
| 0
| 73.6
| 73.6
| 0.0 |
2002-Aug-20 Tue
| 2.29
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| 2.27
| 2.28
| 63,449
| ###
| 22.2
| 22.2
| 0.2 |
2002-Aug-16 Fri
| 2.25
| 2.28
| 2.25
| 2.28
|
|
| 78.3
| 78.3
| 0.2 |
2002-Aug-15 Thu
| 2.25
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2002-Aug-14 Wed
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2002-Aug-13 Tue
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2002-Aug-12 Mon
| 2.25
| 2.27
| 2.25
| 2.25
|
|
| 74.2
| 74.2
| ### |
2002-Aug-09 Fri
| 2.27
| 2.29
| 2.21
| 2.27
| 353,147
| 794,580
| 69.8
| 69.8
| 0.2 |
2002-Aug-08 Thu
| 2.24
| 2.25
| 2.2
| 2.24
| 79,529
| 176,952
| 67.8
| 67.8
| ### |
2002-Aug-07 Wed
| 2.2
| 2.25
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
| 6,375
| 0
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| ###
| ###
| 7,775
| 0
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
| 10,370
| 0
| 31.4
| 31.4
| 0.0 |
2002-Aug-01 Thu
| ###
| 2.2
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| 2.2
| 2.2
| ###
| ###
| 9,055
| ###
| 14.7
| 14.7
| 0.0 |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
| 25,142
| 0
| 17.6
| 17.6
| 0.0 |
2002-Jul-26 Fri
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 81.6
| 81.6
| 0.2 |
2002-Jul-25 Thu
| 2.2
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Jul-24 Wed
| 2.23
| 2.23
| 2.2
| 2.22
|
|
| 44.0
| 44.0
| 0.2 |
2002-Jul-23 Tue
| 2.2
| 2.22
| 2.2
| 2.22
| 939,781
| ###
| 72.3
| 72.3
| 0.2 |
2002-Jul-22 Mon
| ###
| 2.25
| ###
| 2.2
|
|
| 67.9
| 67.9
| 0.2 |
2002-Jul-19 Fri
| 2.26
| 2.26
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Jul-18 Thu
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
| 12,887
| 0
| 32.7
| 32.7
| 0.0 |
2002-Jul-16 Tue
| ###
| 2.4
| ###
| ###
| 82,348
| ###
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| 2.4
| ###
| 2.4
| 21,875
| 26,250
| 94.6
| 94.6
| ### |
2002-Jul-12 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2002-Jul-11 Thu
| 2.28
| 2.4
| 2.28
| 2.4
|
|
| 96.3
| 96.3
| ### |
2002-Jul-10 Wed
| ###
| ###
| 2.26
| 2.26
| 38,674
| ###
| 16.7
| 16.7
| ### |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
| 157,174
| 0
| 68.2
| 68.2
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2002-Jul-04 Thu
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 72.6
| 72.6
| ### |
2002-Jul-03 Wed
| 2.25
| 2.45
| 2.23
| 2.45
|
|
| 97.6
| 97.6
| 0.2 |
2002-Jul-02 Tue
| 2.26
| ###
| 2.25
| 2.25
|
|
| 31.1
| 31.1
| ### |
2002-Jul-01 Mon
| ###
| ###
| 2.25
| 2.25
| 9,028
| 10,156
| ###
| ###
| ### |
2002-Jun-28 Fri
| 2.25
| 2.26
| 2.25
| 2.25
|
|
| 63.2
| 63.2
| ### |
2002-Jun-27 Thu
| 2.28
| ###
| 2.25
| 2.25
| 141,955
| ###
| 23.2
| 23.2
| ### |
2002-Jun-26 Wed
| 2.27
| 2.28
| 2.27
| 2.27
| 107,050
| ###
| 82.4
| 82.4
| 0.2 |
2002-Jun-25 Tue
| 2.4
| 2.4
| 2.23
| 2.27
| 169,788
| 393,059
| ###
| ###
| 0.2 |
2002-Jun-24 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| 89.3
| 89.3
| ### |
2002-Jun-21 Fri
| ###
| ###
| ###
| ###
| 12,383
| 0
| 77.2
| 77.2
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-19 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 3,551
| 8,522
| 78.0
| 78.0
| ### |
2002-Jun-18 Tue
| 2.5
| 2.5
| 2.4
| 2.47
| 17,949
| 43,975
| ###
| ###
| ### |
2002-Jun-17 Mon
| 2.49
| 2.5
| 2.47
| 2.5
|
|
| 77.4
| 77.4
| 0.2 |
2002-Jun-14 Fri
| 2.5
| 2.52
| 2.48
| 2.49
| 84,544
| ###
| ###
| ###
| 0.2 |
2002-Jun-13 Thu
| 2.49
| 2.5
| 2.48
| 2.5
|
|
| 77.0
| 77.0
| 0.2 |
2002-Jun-12 Wed
| 2.5
| 2.52
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-Jun-11 Tue
| 2.52
| 2.53
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2002-Jun-07 Fri
| 2.5
| 2.57
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-Jun-06 Thu
| 2.5
| 2.55
| 2.5
| 2.55
| 111,444
| ###
| ###
| ###
| 0.2 |
2002-Jun-05 Wed
| 2.55
| 2.55
| 2.48
| 2.5
| 34,940
| 87,874
| ###
| ###
| 0.2 |
2002-Jun-04 Tue
| 2.59
| 2.59
| 2.59
| 2.59
| 0
|
|
|
| 0.2 |
2002-Jun-03 Mon
| 2.48
| 2.59
| 2.48
| 2.59
| 171,228
| ###
| ###
| ###
| 0.2 |
2002-May-31 Fri
| 2.49
| 2.52
| 2.48
| 2.52
|
|
| ###
| ###
| ### |
2002-May-30 Thu
| 2.45
| 2.49
| 2.45
| 2.49
|
|
| 81.7
| 81.7
| 0.2 |
2002-May-29 Wed
| 2.44
| 2.45
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-May-28 Tue
| 2.41
| 2.45
| 2.41
| 2.44
|
|
| ###
| ###
| 0.2 |
2002-May-27 Mon
| 2.5
| 2.5
| 2.41
| 2.45
| 12,489
| ###
| 17.0
| 17.0
| 0.2 |
2002-May-24 Fri
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2002-May-23 Thu
| 2.48
| 2.5
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-May-22 Wed
| 2.48
| 2.48
| 2.48
| 2.48
| 5,350
| ###
| ###
| ###
| 0.2 |
2002-May-21 Tue
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| 76.9
| 76.9
| 0.2 |
2002-May-20 Mon
| 2.45
| 2.45
| 2.45
| 2.45
| 116,075
| 284,383
| ###
| ###
| 0.2 |
2002-May-17 Fri
| 2.42
| 2.42
| 2.4
| 2.4
| 35,940
| ###
| 21.7
| 21.7
| ### |
2002-May-16 Thu
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2002-May-15 Wed
| 2.45
| 2.45
| 2.41
| 2.45
|
|
| 70.0
| 70.0
| 0.2 |
2002-May-14 Tue
| 2.42
| 2.44
| 2.41
| 2.44
|
|
| 78.5
| 78.5
| 0.2 |
2002-May-13 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 79.4
| 79.4
| ### |
2002-May-10 Fri
| 2.41
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2002-May-09 Thu
| 2.45
| 2.45
| 2.42
| 2.45
| 81,528
| 198,520
| 79.1
| 79.1
| 0.2 |
2002-May-08 Wed
| 2.45
| 2.48
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2002-May-07 Tue
| 2.49
| 2.49
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2002-May-06 Mon
| 2.48
| 2.48
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2002-May-03 Fri
| 2.45
| 2.48
| 2.45
| 2.48
|
|
| 80.5
| 80.5
| 0.2 |
2002-May-02 Thu
| ###
| 2.4
| ###
| 2.4
| 21,750
| ###
| ###
| ###
| ### |
2002-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-30 Tue
| ###
| ###
| ###
| ###
| 148,589
| 0
| 36.5
| 36.5
| 0.0 |
2002-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2002-Apr-24 Wed
| ###
| ###
| ###
| ###
| 23,659
| 0
| 85.3
| 85.3
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| 2.29
| 2.29
|
|
| 26.9
| 26.9
| ### |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
| 107,383
| 0
| 76.6
| 76.6
| 0.0 |
2002-Apr-19 Fri
| 2.29
| 2.29
| 2.29
| 2.29
| 870
| ###
| 70.0
| 70.0
| ### |
2002-Apr-18 Thu
| ###
| ###
| 2.25
| 2.28
| 28,580
| 32,152
| 10.1
| 10.1
| 0.2 |
2002-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2002-Apr-15 Mon
| 2.44
| 2.44
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2002-Apr-12 Fri
| 2.42
| 2.45
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-Apr-11 Thu
| 2.4
| 2.42
| 2.4
| 2.41
|
|
| 76.8
| 76.8
| 0.2 |
2002-Apr-10 Wed
| 2.45
| 2.45
| 2.4
| 2.4
| 57,124
| 138,525
| ###
| ###
| ### |
2002-Apr-09 Tue
| 2.43
| 2.43
| 2.42
| 2.43
| 5,550
| 13,458
| ###
| ###
| ### |
2002-Apr-08 Mon
| ###
| 2.42
| ###
| 2.42
| 29,380
| 35,549
| ###
| ###
| 0.2 |
2002-Apr-05 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| 87.7
| 87.7
| ### |
2002-Apr-04 Thu
| ###
| ###
| ###
| ###
| 14,580
| 0
| 76.1
| 76.1
| 0.0 |
2002-Apr-03 Wed
| 2.25
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| ###
| ###
| ###
| 2.25
|
|
| ###
| ###
| ### |
2002-Mar-28 Thu
| ###
| 2.42
| ###
| ###
| 55,588
| ###
| 21.0
| 21.0
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2002-Mar-26 Tue
| 2.45
| 2.45
| ###
| 2.4
| 18,151
| ###
| 20.5
| 20.5
| ### |
2002-Mar-25 Mon
| 2.45
| 2.46
| 2.45
| 2.45
|
|
| 72.2
| 72.2
| 0.2 |
2002-Mar-22 Fri
| 2.47
| 2.5
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2002-Mar-21 Thu
| 2.5
| 2.5
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-Mar-20 Wed
| 2.56
| 2.56
| 2.5
| 2.5
| 27,072
| ###
| ###
| ###
| 0.2 |
2002-Mar-19 Tue
| 2.56
| 2.58
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
2002-Mar-18 Mon
| 2.52
| 2.58
| 2.52
| 2.55
|
|
| 81.2
| 81.2
| 0.2 |
2002-Mar-15 Fri
| ###
| ###
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-Mar-14 Thu
| 2.56
| ###
| 2.56
| 2.59
| 78,320
| 100,249
| 79.9
| 79.9
| 0.2 |
2002-Mar-13 Wed
| ###
| ###
| 2.55
| 2.56
|
|
| 21.2
| 21.2
| 0.2 |
2002-Mar-12 Tue
| 2.55
| ###
| 2.55
| 2.586
|
|
| 83.0
| 83.0
| 0.2 |
2002-Mar-11 Mon
| 2.55
| ###
| 2.53
| 2.55
| 213,343
| 269,878
| ###
| ###
| 0.2 |
2002-Mar-08 Fri
| 2.525
| 2.53
| 2.49
| 2.52
| 278,275
| 698,470
| ###
| ###
| ### |
2002-Mar-07 Thu
| 2.45
| 2.52
| 2.45
| 2.5
| 1,382,750
| ###
| 81.8
| 81.8
| 0.2 |
2002-Mar-06 Wed
| 2.41
| 2.41
| 2.41
| 2.41
|
|
| 69.8
| 69.8
| 0.2 |
2002-Mar-05 Tue
| 2.43
| 2.43
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2002-Mar-04 Mon
| 2.43
| 2.43
| 2.42
| 2.43
| 10,382
| 25,176
| ###
| ###
| ### |
2002-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2002-Feb-28 Thu
| 2.41
| 2.43
| ###
| 2.43
|
|
| 76.3
| 76.3
| ### |
2002-Feb-27 Wed
| 2.42
| 2.44
| 2.41
| 2.43
| 27,247
| 66,073
| 78.9
| 78.9
| ### |
2002-Feb-26 Tue
| ###
| 2.4
| ###
| 2.4
| 31,146
| 37,375
| ###
| ###
| ### |
2002-Feb-25 Mon
| 2.4
| 2.42
| 2.4
| 2.42
| 46,850
| ###
| ###
| ###
| 0.2 |
2002-Feb-22 Fri
| 2.4
| 2.4
| ###
| 2.4
| 125,150
| 150,180
| ###
| ###
| ### |
2002-Feb-21 Thu
| 2.45
| 2.45
| 2.4
| 2.4
| 53,350
| 129,373
| 16.8
| 16.8
| ### |
2002-Feb-20 Wed
| ###
| ###
| ###
| ###
| 42,050
| 0
| ###
| ###
| 0.0 |
2002-Feb-19 Tue
| ###
| 2.4
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2002-Feb-18 Mon
| 2.42
| 2.45
| 2.4
| 2.4
|
|
| 30.9
| 30.9
| ### |
2002-Feb-15 Fri
| 2.4
| 2.43
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2002-Feb-14 Thu
| 2.4
| 2.45
| 2.4
| 2.4
|
|
| 70.7
| 70.7
| ### |
2002-Feb-13 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2002-Feb-12 Tue
| 2.4
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2002-Feb-11 Mon
| ###
| 2.45
| ###
| 2.45
| 56,520
| ###
| ###
| ###
| 0.2 |
2002-Feb-08 Fri
| ###
| ###
| ###
| ###
| 74,220
| 0
| 17.7
| 17.7
| 0.0 |
2002-Feb-07 Thu
| ###
| 2.44
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2002-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| ###
| ###
| 30,675
| 0
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| 2.26
| 2.29
| 2.26
| 2.29
| 18,676
| 42,487
| ###
| ###
| ### |
2002-Feb-01 Fri
| 2.23
| 2.25
| 2.23
| ###
| 33,625
| 75,320
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| ###
| 2.27
| 2.22
| 2.23
|
|
| 30.2
| 30.2
| ### |
2002-Jan-30 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Jan-29 Tue
| 2.2
| 2.22
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Jan-28 Mon
| 2.22
| 2.22
| 2.22
| 2.22
| 0
|
|
|
| 0.2 |
2002-Jan-25 Fri
| 2.2
| 2.22
| 2.2
| 2.22
|
|
| 75.1
| 75.1
| 0.2 |
2002-Jan-24 Thu
| 2.22
| 2.22
| 2.2
| 2.2
|
|
| 23.8
| 23.8
| 0.2 |
2002-Jan-23 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Jan-22 Tue
| 2.24
| 2.24
| 2.2
| 2.2
| 21,654
| 48,071
| 19.7
| 19.7
| 0.2 |
2002-Jan-21 Mon
| 2.21
| 2.25
| 2.2
| 2.24
|
|
| 80.1
| 80.1
| ### |
2002-Jan-18 Fri
| 2.22
| 2.22
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2002-Jan-17 Thu
| 2.21
| 2.25
| 2.21
| 2.21
|
|
| 73.1
| 73.1
| 0.2 |
2002-Jan-16 Wed
| 2.22
| 2.22
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2002-Jan-15 Tue
| 2.25
| 2.29
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Jan-14 Mon
| 2.25
| 2.29
| 2.25
| 2.29
| 6,250
| 14,187
| 87.2
| 87.2
| ### |
2002-Jan-11 Fri
| 2.21
| 2.24
| ###
| 2.24
|
|
| ###
| ###
| ### |
2002-Jan-10 Thu
| 2.24
| 2.25
| 2.24
| 2.24
| 10,755
| 24,144
| 67.2
| 67.2
| ### |
2002-Jan-09 Wed
| 2.21
| 2.25
| 2.2
| 2.25
| 46,145
| 102,672
| ###
| ###
| ### |
2002-Jan-08 Tue
| 2.25
| 2.25
| 2.25
| 2.25
| 11,850
| ###
| 69.3
| 69.3
| ### |
2002-Jan-07 Mon
| ###
| ###
| 2.2
| 2.2
|
|
| 4.0
| 4.0
| 0.2 |
2002-Jan-04 Fri
| ###
| ###
| ###
| ###
| 31,920
| 0
| 85.5
| 85.5
| 0.0 |
2002-Jan-03 Thu
| 2.29
| ###
| 2.29
| ###
| 16,244
| ###
| 76.1
| 76.1
| 0.0 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
| 28,389
| 0
| 70.8
| 70.8
| 0.0 |
2001-Dec-31 Mon
| ###
| ###
| ###
| ###
| 31,941
| 0
| 74.7
| 74.7
| 0.0 |
2001-Dec-28 Fri
| 2.25
| ###
| 2.25
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2001-Dec-27 Thu
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 62.2
| 62.2
| ### |
2001-Dec-24 Mon
| 2.222
| 2.25
| 2.22
| 2.25
|
|
| 78.9
| 78.9
| ### |
2001-Dec-21 Fri
| 2.25
| 2.25
| 2.21
| 2.22
| 63,552
| 141,720
| 18.8
| 18.8
| 0.2 |
2001-Dec-20 Thu
| 2.2
| 2.24
| 2.2
| 2.23
| 355,355
| 788,888
| ###
| ###
| ### |
2001-Dec-19 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Dec-18 Tue
| ###
| 2.23
| ###
| 2.23
|
|
| 84.8
| 84.8
| ### |
2001-Dec-17 Mon
| 2.2
| 2.2
| 2.2
| 2.2
| 55,655
| 122,441
| 75.0
| 75.0
| 0.2 |
2001-Dec-14 Fri
| 2.2
| 2.22
| 2.2
| 2.2
| 46,676
| 103,153
| ###
| ###
| 0.2 |
2001-Dec-13 Thu
| 2.21
| 2.21
| ###
| 2.2
| 51,925
| 57,377
| 32.5
| 32.5
| 0.2 |
2001-Dec-12 Wed
| 2.21
| 2.21
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2001-Dec-11 Tue
| 2.23
| 2.24
| 2.23
| 2.24
|
|
| 74.3
| 74.3
| ### |
2001-Dec-10 Mon
| ###
| 2.25
| 2.21
| 2.25
| 77,843
| 173,589
| ###
| ###
| ### |
2001-Dec-07 Fri
| 2.22
| 2.22
| 2.2
| 2.2
| 128,170
| 283,255
| ###
| ###
| 0.2 |
2001-Dec-06 Thu
| 2.21
| 2.25
| 2.21
| 2.25
| 28,040
| 62,529
| ###
| ###
| ### |
2001-Dec-05 Wed
| ###
| ###
| 2.2
| 2.21
|
|
| 10.1
| 10.1
| 0.2 |
2001-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Dec-03 Mon
| 2.25
| ###
| 2.22
| ###
| 86,671
| ###
| ###
| ###
| 0.0 |
2001-Nov-30 Fri
| ###
| 2.21
| ###
| 2.21
| 70,255
| ###
| ###
| ###
| 0.2 |
2001-Nov-29 Thu
| 2.25
| 2.25
| ###
| ###
| 87,245
| 98,150
| 7.2
| 7.2
| 0.0 |
2001-Nov-28 Wed
| 2.24
| 2.25
| 2.24
| 2.25
| 4,187
| ###
| 69.0
| 69.0
| ### |
2001-Nov-27 Tue
| ###
| 2.26
| ###
| 2.25
|
|
| 90.7
| 90.7
| ### |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2001-Nov-21 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2001-Nov-20 Tue
| 2.149
| 2.2
| 2.149
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2001-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2001-Nov-08 Thu
| ###
| ###
| ###
| ###
| 42,056
| 0
| ###
| ###
| 0.0 |
2001-Nov-07 Wed
| ###
| ###
| ###
| ###
| 24,025
| 0
| 74.3
| 74.3
| 0.0 |
2001-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2001-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2001-Oct-31 Wed
| ###
| ###
| ###
| ###
| 13,550
| 0
| 71.9
| 71.9
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| ###
| ###
| ###
| ###
| 185,857
| 0
| 70.1
| 70.1
| 0.0 |
2001-Oct-26 Fri
| ###
| ###
| ###
| ###
| 37,220
| 0
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2001-Oct-24 Wed
| 2.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2001-Oct-19 Fri
| 2.2
| 2.2
| ###
| ###
| 25,050
| 27,555
| 11.7
| 11.7
| 0.0 |
2001-Oct-18 Thu
| 2.23
| 2.23
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Oct-17 Wed
| ###
| 2.2
| ###
| 2.2
| 142,754
| 157,029
| 72.4
| 72.4
| 0.2 |
2001-Oct-16 Tue
| ###
| ###
| ###
| ###
| 12,978
| 0
| 9.1
| 9.1
| 0.0 |
2001-Oct-15 Mon
| ###
| ###
| ###
| ###
| 12,485
| 0
| 19.2
| 19.2
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
| 2,558
| 0
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
| 176,058
| 0
| ###
| ###
| 0.0 |
2001-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2001-Oct-04 Thu
| ###
| ###
| ###
| ###
| 131,559
| 0
| 30.2
| 30.2
| 0.0 |
2001-Oct-03 Wed
| ###
| ###
| ###
| ###
| 25,972
| 0
| 78.2
| 78.2
| 0.0 |
2001-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2001-Oct-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-28 Fri
| ###
| ###
| ###
| ###
| 18,188
| 0
| 10.5
| 10.5
| 0.0 |
2001-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-25 Tue
| 2
| 2
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2001-Sep-24 Mon
| 2
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2001-Sep-21 Fri
| 2
| 2
| ###
| 2
|
|
| 70.4
| 70.4
| 0.1 |
2001-Sep-20 Thu
| ###
| ###
| ###
| ###
| 40,986
| 0
| ###
| ###
| 0.0 |
2001-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2001-Sep-18 Tue
| ###
| ###
| ###
| 2
| 39,425
| 0
| 83.9
| 83.9
| 0.1 |
2001-Sep-17 Mon
| 2
| 2
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2001-Sep-12 Wed
| 2.079
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2001-Sep-07 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2001-Sep-06 Thu
| 2.23
| 2.23
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2001-Sep-05 Wed
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| 2.25
| ###
| 9,580
| 10,777
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| 2.27
| ###
| 2.25
| 2.25
| 222,258
| 250,040
| ###
| ###
| ### |
2001-Aug-30 Thu
| 2.26
| 2.27
| 2.26
| 2.26
|
|
| 73.4
| 73.4
| ### |
2001-Aug-29 Wed
| ###
| ###
| 2.25
| 2.26
| 4,580
| 5,152
| ###
| ###
| ### |
2001-Aug-28 Tue
| ###
| ###
| 2.27
| ###
| 81,483
| 92,483
| 75.1
| 75.1
| 0.0 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| 2.4
| 2.4
| ###
| ###
| 36,220
| ###
| 29.1
| 29.1
| 0.0 |
2001-Aug-21 Tue
| 2.44
| 2.44
| ###
| ###
| 402,250
| 490,745
| ###
| ###
| 0.0 |
2001-Aug-20 Mon
| ###
| 2.54
| ###
| 2.41
| 97,745
| ###
| 95.8
| 95.8
| 0.2 |
2001-Aug-17 Fri
| 2.24
| ###
| 2.24
| ###
| 59,027
| ###
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| 2.25
| 2.26
| 2.243
| 2.243
| 90,583
| 203,947
| ###
| ###
| ### |
2001-Aug-15 Wed
| ###
| 2.25
| ###
| 2.25
| 138,650
| 155,981
| 94.2
| 94.2
| ### |
2001-Aug-14 Tue
| ###
| ###
| ###
| ###
| 41,878
| 0
| 74.7
| 74.7
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
| 27,470
| 0
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| ###
| ###
| 110,570
| 0
| ###
| ###
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-03 Fri
| ###
| ###
| ###
| ###
| 52,750
| 0
| ###
| ###
| 0.0 |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2001-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-31 Tue
| 2.055
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2001-Jul-27 Fri
| ###
| ###
| ###
| ###
| 6,750
| 0
| 66.6
| 66.6
| 0.0 |
2001-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-24 Tue
| ###
| ###
| ###
| ###
| 59,983
| 0
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
| 140,323
| 0
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| ###
| ###
| 229,250
| 0
| ###
| ###
| 0.0 |
2001-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2001-Jul-18 Wed
| ###
| ###
| ###
| ###
| 17,189
| 0
| 35.9
| 35.9
| 0.0 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2001-Jul-16 Mon
| 2.087
| ###
| 2.087
| ###
| 48,850
| 50,974
| 77.3
| 77.3
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
| 21,128
| 0
| 84.2
| 84.2
| 0.0 |
2001-Jul-09 Mon
| 2
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
| 13,051
| 0
| ###
| ###
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
| 29,059
| 0
| 69.3
| 69.3
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| ###
| ###
| 10,850
| 0
| ###
| ###
| 0.0 |
2001-Jul-03 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2001-Jul-02 Mon
| 2.21
| 2.23
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Jun-29 Fri
| 2.23
| 2.23
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Jun-28 Thu
| 2.24
| 2.26
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2001-Jun-27 Wed
| ###
| ###
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2001-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2001-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| ###
| 2.051
| 101,958
| 0
| ###
| ###
| ### |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-15 Fri
| 2
| ###
| 2
| ###
| 99,850
| 99,850
| 75.5
| 75.5
| 0.0 |
2001-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| 2
| ###
| 12,751
| 12,751
| ###
| ###
| 0.0 |
2001-Jun-11 Mon
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2001-Jun-08 Fri
| 2
| ###
| 2
| 2
|
|
| 71.7
| 71.7
| 0.1 |
2001-Jun-07 Thu
| ###
| 2
| ###
| 2
| 53,270
| 53,270
| ###
| ###
| 0.1 |
2001-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
| 4,420
| 0
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
| 14,070
| 0
| ###
| ###
| 0.0 |
2001-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-30 Wed
| ###
| ###
| ###
| ###
| 23,345
| 0
| ###
| ###
| 0.0 |
2001-May-29 Tue
| ###
| ###
| ###
| ###
| 97,088
| 0
| 84.2
| 84.2
| 0.0 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2001-May-25 Fri
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2001-May-24 Thu
| ###
| ###
| 1.87
| ###
| 65,754
| 61,479
| 87.4
| 87.4
| 0.0 |
2001-May-23 Wed
| ###
| ###
| ###
| ###
| 59,476
| 0
| ###
| ###
| 0.0 |
2001-May-22 Tue
| 1.8
| 1.89
| 1.8
| 1.89
|
|
| 93.6
| 93.6
| ### |
2001-May-21 Mon
| 1.86
| 1.86
| 1.8
| 1.8
|
|
| 14.8
| 14.8
| 0.1 |
2001-May-18 Fri
| 1.87
| 1.88
| 1.86
| 1.88
| 25,555
| 47,787
| ###
| ###
| 0.1 |
2001-May-17 Thu
| 1.928
| 1.928
| 1.84
| 1.86
| 37,426
| ###
| ###
| ###
| 0.1 |
2001-May-16 Wed
| 1.8
| ###
| 1.8
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2001-May-15 Tue
| 1.78
| 1.8
| 1.78
| 1.8
| 9,280
| ###
| 79.6
| 79.6
| 0.1 |
2001-May-14 Mon
| 1.76
| 1.76
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2001-May-11 Fri
| 1.79
| 1.79
| 1.79
| 1.79
|
|
| 72.5
| 72.5
| 0.1 |
2001-May-10 Thu
| 1.82
| 1.82
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-May-09 Wed
| 1.86
| 1.86
| 1.85
| 1.85
| 4,389
| 8,141
| 29.4
| 29.4
| 0.1 |
2001-May-08 Tue
| 1.86
| 1.86
| 1.85
| 1.85
| 37,970
| ###
| 35.0
| 35.0
| 0.1 |
2001-May-07 Mon
| ###
| ###
| 1.86
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-May-04 Fri
| 1.87
| 1.89
| 1.86
| 1.89
| 6,880
| ###
| 76.4
| 76.4
| ### |
2001-May-03 Thu
| 1.87
| 1.87
| 1.86
| 1.86
|
|
| 30.8
| 30.8
| 0.1 |
2001-May-02 Wed
| 1.86
| 1.87
| 1.85
| 1.85
| 40,326
| ###
| 31.8
| 31.8
| 0.1 |
2001-May-01 Tue
| 1.88
| 1.89
| 1.85
| 1.89
|
|
| 78.9
| 78.9
| ### |
2001-Apr-30 Mon
| 1.82
| 1.88
| 1.82
| 1.88
| 14,345
| ###
| 91.3
| 91.3
| 0.1 |
2001-Apr-27 Fri
| 1.85
| 1.85
| 1.83
| 1.85
|
|
| 71.5
| 71.5
| 0.1 |
2001-Apr-26 Thu
| 1.8
| 1.83
| 1.8
| 1.83
| 19,656
| 35,675
| ###
| ###
| ### |
2001-Apr-25 Wed
| 1.83
| 1.83
| 1.83
| 1.83
| 0
|
|
|
| ### |
2001-Apr-24 Tue
| 1.79
| 1.83
| 1.77
| 1.83
| 60,377
| 108,678
| ###
| ###
| ### |
2001-Apr-23 Mon
| 1.79
| 1.8
| 1.79
| 1.8
| 9,176
| 16,470
| ###
| ###
| 0.1 |
2001-Apr-20 Fri
| 1.75
| 1.76
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2001-Apr-19 Thu
| 1.75
| 1.76
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Apr-18 Wed
| 1.74
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Apr-17 Tue
| 1.73
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Apr-16 Mon
| 1.74
| 1.74
| 1.74
| 1.74
| 0
|
|
|
| 0.1 |
2001-Apr-13 Fri
| 1.74
| 1.74
| 1.74
| 1.74
| 0
|
|
|
| 0.1 |
2001-Apr-12 Thu
| 1.77
| 1.77
| 1.74
| 1.74
| 38,255
| ###
| 16.8
| 16.8
| 0.1 |
2001-Apr-11 Wed
| 1.77
| 1.77
| 1.75
| 1.75
|
|
| 24.9
| 24.9
| 0.1 |
2001-Apr-10 Tue
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2001-Apr-09 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 74.8
| 74.8
| 0.1 |
2001-Apr-06 Fri
| 1.76
| 1.76
| 1.74
| 1.74
| 54,178
| ###
| 26.9
| 26.9
| 0.1 |
2001-Apr-05 Thu
| 1.75
| 1.76
| 1.73
| 1.76
|
|
| 70.5
| 70.5
| 0.1 |
2001-Apr-04 Wed
| 1.74
| 1.74
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2001-Apr-03 Tue
| 1.74
| 1.79
| 1.74
| 1.74
|
|
| 73.6
| 73.6
| 0.1 |
2001-Apr-02 Mon
| 1.73
| 1.73
| 1.73
| 1.73
|
|
| 68.2
| 68.2
| ### |
2001-Mar-30 Fri
| 1.72
| 1.73
| 1.72
| 1.73
|
|
| 74.0
| 74.0
| ### |
2001-Mar-28 Wed
| 1.75
| 1.75
| 1.75
| 1.75
| 18,950
| ###
| 72.4
| 72.4
| 0.1 |
2001-Mar-27 Tue
| 1.75
| 1.79
| 1.75
| 1.75
|
|
| 70.0
| 70.0
| 0.1 |
2001-Mar-26 Mon
| 1.72
| 1.72
| 1.72
| 1.72
|
|
| 71.3
| 71.3
| 0.1 |
2001-Mar-23 Fri
| 1.75
| 1.75
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2001-Mar-22 Thu
| 1.76
| 1.76
| 1.75
| 1.75
| 29,870
| 52,421
| ###
| ###
| 0.1 |
2001-Mar-21 Wed
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 73.0
| 73.0
| 0.1 |
2001-Mar-20 Tue
| 1.72
| 1.72
| 1.72
| 1.72
|
|
| 69.0
| 69.0
| 0.1 |
2001-Mar-19 Mon
| 1.71
| 1.71
| 1.7
| 1.7
| 155,481
| ###
| 38.6
| 38.6
| ### |
2001-Mar-16 Fri
| ###
| 1.72
| ###
| 1.7
| 177,120
| 152,323
| ###
| ###
| ### |
2001-Mar-15 Thu
| 1.75
| 1.75
| 1.72
| 1.72
| 16,520
| ###
| 31.7
| 31.7
| 0.1 |
2001-Mar-14 Wed
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2001-Mar-13 Tue
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| 76.8
| 76.8
| ### |
2001-Mar-12 Mon
| 1.8
| 1.82
| 1.8
| 1.82
|
|
| 83.9
| 83.9
| ### |
2001-Mar-09 Fri
| 1.8
| 1.82
| 1.79
| 1.82
| 22,745
| 41,054
| 81.1
| 81.1
| ### |
2001-Mar-08 Thu
| 1.83
| 1.83
| 1.81
| 1.81
| 10,755
| 19,574
| ###
| ###
| ### |
2001-Mar-07 Wed
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| 68.9
| 68.9
| ### |
2001-Mar-06 Tue
| 1.86
| 1.86
| 1.81
| 1.81
|
|
| 14.6
| 14.6
| ### |
2001-Mar-05 Mon
| 1.86
| 1.86
| 1.86
| 1.86
| 16,782
| ###
| 74.7
| 74.7
| 0.1 |
2001-Mar-02 Fri
| 1.88
| ###
| 1.86
| 1.89
|
|
| 72.2
| 72.2
| ### |
2001-Mar-01 Thu
| ###
| ###
| 1.86
| 1.86
|
|
| 15.1
| 15.1
| 0.1 |
2001-Feb-28 Wed
| 1.83
| ###
| 1.83
| ###
| 373,146
| 341,428
| ###
| ###
| 0.0 |
2001-Feb-27 Tue
| 1.8
| 1.82
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2001-Feb-26 Mon
| 1.8
| 1.83
| 1.8
| 1.8
|
|
| 72.9
| 72.9
| 0.1 |
2001-Feb-23 Fri
| 1.72
| 1.78
| 1.72
| 1.78
| 64,820
| ###
| ###
| ###
| 0.1 |
2001-Feb-22 Thu
| ###
| 1.7
| ###
| 1.7
| 60,050
| 51,042
| 90.3
| 90.3
| ### |
2001-Feb-21 Wed
| 1.71
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-20 Tue
| 1.75
| 1.75
| 1.73
| 1.73
| 20,450
| 35,583
| ###
| ###
| ### |
2001-Feb-19 Mon
| 1.76
| 1.76
| 1.75
| 1.75
|
|
| 36.3
| 36.3
| 0.1 |
2001-Feb-16 Fri
| 1.79
| 1.79
| 1.76
| 1.78
|
|
| 35.8
| 35.8
| 0.1 |
2001-Feb-15 Thu
| 1.76
| 1.76
| 1.75
| 1.75
|
|
| 35.4
| 35.4
| 0.1 |
2001-Feb-14 Wed
| 1.76
| 1.76
| 1.76
| 1.76
| 21,986
| ###
| ###
| ###
| 0.1 |
2001-Feb-13 Tue
| 1.79
| 1.79
| 1.78
| 1.78
|
|
| 32.2
| 32.2
| 0.1 |
2001-Feb-12 Mon
| 1.8
| 1.8
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Feb-09 Fri
| 1.79
| 1.79
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
2001-Feb-08 Thu
| 1.77
| 1.8
| 1.76
| 1.8
| 51,821
| 92,241
| 82.5
| 82.5
| 0.1 |
2001-Feb-07 Wed
| 1.78
| 1.81
| 1.78
| 1.8
|
|
| 81.6
| 81.6
| 0.1 |
2001-Feb-06 Tue
| 1.75
| 1.77
| 1.75
| 1.77
| 24,025
| 42,284
| ###
| ###
| ### |
2001-Feb-05 Mon
| ###
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Feb-02 Fri
| 1.76
| 1.76
| ###
| ###
| 71,187
| 62,644
| 7.7
| 7.7
| 0.0 |
2001-Feb-01 Thu
| 1.78
| 1.78
| 1.76
| 1.76
|
|
| 24.5
| 24.5
| 0.1 |
2001-Jan-31 Wed
| 1.8
| 1.8
| 1.78
| 1.78
|
|
| 27.4
| 27.4
| 0.1 |
2001-Jan-30 Tue
| 1.8
| 1.8
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Jan-29 Mon
| 1.8
| 1.81
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2001-Jan-25 Thu
| 1.79
| 1.79
| 1.79
| 1.79
| 16,420
| ###
| 68.7
| 68.7
| 0.1 |
2001-Jan-24 Wed
| 1.79
| 1.79
| 1.78
| 1.78
|
|
| 28.5
| 28.5
| 0.1 |
2001-Jan-23 Tue
| 1.78
| 1.8
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2001-Jan-22 Mon
| 1.8
| 1.8
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Jan-19 Fri
| 1.78
| 1.8
| 1.78
| 1.8
|
|
| 73.6
| 73.6
| 0.1 |
2001-Jan-18 Thu
| 1.8
| 1.8
| 1.78
| 1.78
| 11,957
| ###
| 19.2
| 19.2
| 0.1 |
2001-Jan-17 Wed
| 1.81
| 1.81
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Jan-16 Tue
| 1.8
| 1.8
| 1.8
| 1.8
| 68,075
| ###
| ###
| ###
| 0.1 |
2001-Jan-15 Mon
| 1.77
| 1.8
| 1.77
| 1.8
|
|
| 88.3
| 88.3
| 0.1 |
2001-Jan-12 Fri
| 1.8
| 1.8
| 1.79
| 1.79
| 135,780
| 243,725
| 29.1
| 29.1
| 0.1 |
2001-Jan-11 Thu
| 1.83
| 1.83
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Jan-10 Wed
| 1.82
| 1.83
| 1.82
| 1.83
|
|
| 74.0
| 74.0
| ### |
2001-Jan-09 Tue
| 1.76
| 1.81
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Jan-08 Mon
| ###
| 1.84
| 1.75
| 1.75
|
|
| 12.1
| 12.1
| 0.1 |
2001-Jan-05 Fri
| 1.79
| 1.85
| 1.79
| 1.85
| 54,250
| ###
| ###
| ###
| 0.1 |
2001-Jan-04 Thu
| 1.76
| 1.8
| 1.76
| 1.8
| 53,985
| ###
| ###
| ###
| 0.1 |
2001-Jan-03 Wed
| 1.76
| 1.76
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Jan-02 Tue
| 1.776
| 1.81
| 1.76
| 1.76
| 33,425
| ###
| ###
| ###
| 0.1 |
2001-Jan-01 Mon
| 1.74
| 1.77
| 1.74
| 1.75
|
|
| 70.0
| 70.0
| 0.1 |
2000-Dec-29 Fri
| 1.74
| 1.77
| 1.74
| 1.75
|
|
| 70.0
| 70.0
| 0.1 |
2000-Dec-27 Wed
| 1.7
| 1.73
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2000-Dec-26 Tue
| 1.7
| 1.7
| ###
| 1.7
|
|
| 64.3
| 64.3
| ### |
2000-Dec-25 Mon
| 1.7
| 1.7
| ###
| 1.7
|
|
| 64.3
| 64.3
| ### |
2000-Dec-22 Fri
| 1.7
| 1.7
| ###
| 1.7
|
|
| 64.3
| 64.3
| ### |
2000-Dec-21 Thu
| 1.74
| 1.74
| ###
| 1.7
|
|
| 22.7
| 22.7
| ### |
2000-Dec-20 Wed
| 1.74
| 1.75
| 1.74
| 1.75
| 16,950
| 29,577
| ###
| ###
| 0.1 |
2000-Dec-19 Tue
| 1.75
| 1.77
| 1.73
| 1.73
| 38,750
| ###
| ###
| ###
| ### |
2000-Dec-18 Mon
| 1.76
| 1.77
| 1.75
| 1.77
|
|
| 77.3
| 77.3
| ### |
2000-Dec-15 Fri
| 1.76
| 1.76
| 1.75
| 1.76
|
|
| 80.1
| 80.1
| 0.1 |
2000-Dec-14 Thu
| 1.78
| 1.78
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2000-Dec-13 Wed
| 1.79
| 1.79
| 1.77
| 1.78
| 58,782
| ###
| ###
| ###
| 0.1 |
2000-Dec-12 Tue
| 1.78
| 1.79
| 1.76
| 1.784
|
|
| ###
| ###
| 0.1 |
2000-Dec-11 Mon
| 1.8
| 1.8
| 1.78
| 1.78
| 150,225
| ###
| 24.8
| 24.8
| 0.1 |
2000-Dec-08 Fri
| 1.75
| 1.8
| 1.75
| 1.8
| 100,875
| 179,053
| 89.0
| 89.0
| 0.1 |
2000-Dec-07 Thu
| ###
| 1.73
| ###
| 1.73
| 216,956
| ###
| ###
| ###
| ### |
2000-Dec-06 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2000-Dec-05 Tue
| 1.7
| 1.75
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2000-Dec-04 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| 84.3
| 84.3
| ### |
2000-Dec-01 Fri
| ###
| ###
| ###
| ###
| 306,871
| 0
| 71.9
| 71.9
| 0.0 |
2000-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-29 Wed
| ###
| ###
| ###
| ###
| 65,629
| 0
| 80.0
| 80.0
| 0.0 |
2000-Nov-28 Tue
| ###
| ###
| 1.59
| ###
| 92,882
| 73,841
| 76.2
| 76.2
| 0.0 |
2000-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2000-Nov-23 Thu
| 1.51
| 1.7
| 1.51
| ###
| 3,270,078
| 5,248,475
| 95.1
| 95.1
| 0.0 |
2000-Nov-22 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 72.3
| 72.3
| 0.1 |
2000-Nov-21 Tue
| ###
| ###
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Nov-20 Mon
| 1.5
| 1.5
| 1.49
| 1.5
| 108,887
| 162,786
| 75.4
| 75.4
| 0.1 |
2000-Nov-17 Fri
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Nov-16 Thu
| 1.5
| 1.5
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2000-Nov-15 Wed
| 1.5
| 1.5
| 1.48
| 1.5
|
|
| 69.2
| 69.2
| 0.1 |
2000-Nov-13 Mon
| 1.5
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Nov-10 Fri
| 1.5
| 1.5
| 1.5
| 1.5
| 138,323
| 207,484
| ###
| ###
| 0.1 |
2000-Nov-09 Thu
| 1.5
| 1.51
| 1.5
| 1.5
| 201,720
| 303,588
| 66.9
| 66.9
| 0.1 |
2000-Nov-08 Wed
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2000-Nov-07 Tue
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| 67.4
| 67.4
| 0.1 |
2000-Nov-06 Mon
| 1.49
| 1.49
| 1.47
| 1.48
|
|
| 29.4
| 29.4
| 0.1 |
2000-Nov-03 Fri
| 1.5
| 1.5
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Nov-02 Thu
| 1.5
| 1.5
| 1.45
| 1.5
|
|
| 67.0
| 67.0
| 0.1 |
2000-Nov-01 Wed
| 1.5
| 1.5
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Oct-31 Tue
| ###
| ###
| 1.56
| 1.56
| 183,321
| ###
| 18.0
| 18.0
| ### |
2000-Oct-30 Mon
| ###
| ###
| 1.58
| 1.58
| 35,175
| 27,788
| 14.3
| 14.3
| 0.1 |
2000-Oct-27 Fri
| ###
| ###
| ###
| ###
| 47,375
| 0
| ###
| ###
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2000-Oct-25 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| 77.1
| 77.1
| ### |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
| 56,276
| 0
| 80.8
| 80.8
| 0.0 |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
| 1,652
| 0
| 73.7
| 73.7
| 0.0 |
2000-Oct-20 Fri
| ###
| 1.7
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2000-Oct-19 Thu
| ###
| 1.7
| ###
| 1.7
| 23,450
| ###
| ###
| ###
| ### |
2000-Oct-18 Wed
| ###
| ###
| ###
| ###
| 16,121
| 0
| ###
| ###
| 0.0 |
2000-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2000-Oct-12 Thu
| 1.673
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-11 Wed
| ###
| ###
| ###
| ###
| 1,016,325
| 0
| ###
| ###
| 0.0 |
2000-Oct-10 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2000-Oct-09 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| 86.2
| 86.2
| ### |
2000-Oct-06 Fri
| ###
| 1.7
| ###
| ###
| 19,480
| 16,558
| ###
| ###
| 0.0 |
2000-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2000-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2000-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2000-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2000-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2000-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2000-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2000-Sep-19 Tue
| ###
| ###
| ###
| ###
| 21,521
| 0
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| 1.7
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2000-Sep-15 Fri
| 1.7
| 1.7
| 1.7
| 1.7
| 21,021
| ###
| 70.3
| 70.3
| ### |
2000-Sep-14 Thu
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2000-Sep-13 Wed
| 1.7
| 1.75
| 1.7
| 1.7
| 52,979
| 91,388
| ###
| ###
| ### |
2000-Sep-12 Tue
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 75.9
| 75.9
| ### |
2000-Sep-11 Mon
| 1.7
| 1.75
| ###
| 1.75
| 39,250
| 34,343
| 91.9
| 91.9
| 0.1 |
2000-Sep-08 Fri
| 1.74
| 1.74
| ###
| ###
| 18,686
| 16,256
| 9.9
| 9.9
| 0.0 |
2000-Sep-07 Thu
| 1.75
| 1.75
| 1.75
| 1.75
| 2,850
| 4,987
| 75.6
| 75.6
| 0.1 |
2000-Sep-06 Wed
| 1.73
| 1.75
| 1.71
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2000-Sep-04 Mon
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-01 Fri
| 1.7
| 1.71
| 1.7
| 1.7
| 10,380
| ###
| 72.6
| 72.6
| ### |
2000-Aug-31 Thu
| 1.72
| 1.72
| ###
| ###
| 40,378
| 34,725
| 11.2
| 11.2
| 0.0 |
2000-Aug-30 Wed
| 1.78
| 1.78
| 1.72
| 1.75
| 95,356
| 166,873
| ###
| ###
| 0.1 |
2000-Aug-29 Tue
| 1.83
| 1.83
| 1.78
| 1.78
| 85,480
| ###
| ###
| ###
| 0.1 |
2000-Aug-28 Mon
| 1.85
| 1.87
| 1.83
| 1.83
| 37,980
| ###
| ###
| ###
| ### |
2000-Aug-25 Fri
| 1.87
| 1.87
| 1.85
| 1.85
| 55,245
| 102,755
| ###
| ###
| 0.1 |
2000-Aug-24 Thu
| 1.88
| 1.88
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2000-Aug-23 Wed
| 1.87
| 1.89
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2000-Aug-22 Tue
| 1.88
| ###
| 1.87
| 1.89
| 62,974
| 58,880
| ###
| ###
| ### |
2000-Aug-21 Mon
| 1.78
| 1.85
| 1.78
| 1.85
|
|
| 94.1
| 94.1
| 0.1 |
2000-Aug-18 Fri
| 1.75
| 1.78
| 1.75
| 1.78
|
|
| 83.3
| 83.3
| 0.1 |
2000-Aug-17 Thu
| 1.75
| 1.77
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-Aug-16 Wed
| 1.74
| 1.75
| 1.74
| 1.75
|
|
| 72.2
| 72.2
| 0.1 |
2000-Aug-15 Tue
| 1.75
| 1.76
| 1.74
| 1.75
|
|
| 73.2
| 73.2
| 0.1 |
2000-Aug-14 Mon
| 1.76
| 1.76
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-Aug-11 Fri
| 1.78
| 1.78
| 1.71
| 1.71
| 86,750
| 151,378
| ###
| ###
| 0.1 |
2000-Aug-10 Thu
| ###
| 1.78
| ###
| 1.7
| 1,656,681
| 1,474,446
| ###
| ###
| ### |
2000-Aug-09 Wed
| ###
| 1.7
| ###
| ###
| 10,250
| ###
| 74.8
| 74.8
| 0.0 |
2000-Aug-08 Tue
| 1.678
| 1.7
| ###
| ###
| 358,375
| ###
| ###
| ###
| 0.0 |
2000-Aug-07 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| 82.5
| 82.5
| ### |
2000-Aug-04 Fri
| ###
| 1.7
| ###
| 1.7
| 36,540
| 31,059
| 87.7
| 87.7
| ### |
2000-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2000-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2000-Jul-27 Thu
| ###
| ###
| ###
| ###
| 211,245
| 0
| 76.0
| 76.0
| 0.0 |
2000-Jul-26 Wed
| ###
| ###
| ###
| ###
| 22,550
| 0
| ###
| ###
| 0.0 |
2000-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2000-Jul-21 Fri
| ###
| ###
| ###
| ###
| 227,222
| 0
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2000-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-18 Tue
| 1.57
| 1.57
| 1.57
| 1.57
|
|
| 70.5
| 70.5
| 0.1 |
2000-Jul-17 Mon
| ###
| ###
| 1.55
| 1.55
|
|
| 15.9
| 15.9
| ### |
2000-Jul-14 Fri
| ###
| ###
| 1.59
| ###
| 68,925
| ###
| ###
| ###
| 0.0 |
2000-Jul-13 Thu
| 1.58
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-12 Wed
| 1.58
| ###
| 1.58
| 1.58
| 37,975
| ###
| ###
| ###
| 0.1 |
2000-Jul-11 Tue
| 1.55
| 1.58
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2000-Jul-10 Mon
| 1.55
| 1.55
| 1.5
| 1.55
| 101,980
| ###
| 67.6
| 67.6
| ### |
2000-Jul-07 Fri
| 1.56
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-Jul-06 Thu
| 1.53
| ###
| 1.53
| 1.55
|
|
| 68.9
| 68.9
| ### |
2000-Jul-05 Wed
| 1.51
| 1.51
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2000-Jul-04 Tue
| 1.55
| 1.55
| 1.53
| 1.53
| 93,549
| ###
| 22.8
| 22.8
| ### |
2000-Jul-03 Mon
| 1.42
| 1.52
| 1.42
| 1.52
|
|
| 86.7
| 86.7
| 0.1 |
2000-Jun-30 Fri
| 1.41
| 1.43
| 1.4
| 1.41
| 246,947
| ###
| 55.5
| 55.5
| ### |
2000-Jun-29 Thu
| ###
| 1.41
| ###
| 1.41
| 50,320
| 35,475
| 69.0
| 69.0
| ### |
2000-Jun-28 Wed
| 1.4
| 1.4
| ###
| 1.4
| 260,044
| ###
| ###
| ###
| ### |
2000-Jun-27 Tue
| ###
| 1.4
| ###
| ###
| 104,042
| 72,829
| ###
| ###
| 0.0 |
2000-Jun-26 Mon
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-23 Fri
| ###
| 1.41
| ###
| ###
| 95,321
| ###
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| ###
| 1.4
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2000-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Jun-20 Tue
| ###
| ###
| ###
| ###
| 90,274
| 0
| 79.8
| 79.8
| 0.0 |
2000-Jun-19 Mon
| ###
| ###
| ###
| ###
| 14,982
| 0
| 72.4
| 72.4
| 0.0 |
2000-Jun-16 Fri
| 1.42
| 1.42
| ###
| 1.41
| 157,580
| 111,881
| ###
| ###
| ### |
2000-Jun-15 Thu
| 1.44
| 1.44
| 1.43
| 1.44
|
|
| ###
| ###
| 0.1 |
2000-Jun-14 Wed
| 1.44
| 1.44
| 1.43
| 1.44
| 69,470
| 99,689
| 69.9
| 69.9
| 0.1 |
2000-Jun-13 Tue
| 1.45
| 1.46
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2000-Jun-12 Mon
| 1.43
| 1.43
| 1.43
| 1.43
| 0
|
|
|
| 0.1 |
2000-Jun-08 Thu
| 1.44
| 1.45
| 1.43
| 1.43
|
|
| 30.2
| 30.2
| 0.1 |
2000-Jun-07 Wed
| 1.44
| 1.44
| 1.42
| 1.43
| 406,749
| 581,651
| ###
| ###
| 0.1 |
2000-Jun-06 Tue
| 1.41
| 1.44
| 1.41
| 1.44
|
|
| 85.6
| 85.6
| 0.1 |
2000-Jun-05 Mon
| 1.42
| 1.45
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2000-Jun-02 Fri
| 1.45
| 1.45
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2000-Jun-01 Thu
| 1.46
| 1.46
| 1.41
| 1.46
| 15,245
| 21,876
| 69.3
| 69.3
| 0.1 |
2000-May-31 Wed
| 1.58
| 1.58
| 1.43
| 1.46
|
|
| 7.4
| 7.4
| 0.1 |
2000-May-30 Tue
| 1.55
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-May-29 Mon
| 1.5
| ###
| 1.45
| 1.54
|
|
| ###
| ###
| ### |
2000-May-26 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| 86.4
| 86.4
| ### |
2000-May-25 Thu
| ###
| ###
| ###
| ###
| 579,057
| 0
| 18.6
| 18.6
| 0.0 |
2000-May-24 Wed
| 1.4
| 1.4
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2000-May-23 Tue
| 1.44
| 1.45
| 1.44
| 1.45
|
|
| 72.7
| 72.7
| ### |
2000-May-22 Mon
| 1.43
| 1.44
| 1.43
| 1.44
|
|
| 79.8
| 79.8
| 0.1 |
2000-May-19 Fri
| 1.45
| 1.45
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2000-May-18 Thu
| 1.46
| 1.46
| 1.45
| 1.45
|
|
| 33.4
| 33.4
| ### |
2000-May-17 Wed
| 1.48
| 1.48
| 1.48
| 1.48
| 6,850
| ###
| ###
| ###
| 0.1 |
2000-May-16 Tue
| 1.48
| 1.5
| 1.47
| 1.48
| 32,020
| 47,549
| 71.6
| 71.6
| 0.1 |
2000-May-15 Mon
| 1.48
| 1.48
| 1.47
| 1.48
|
|
| 76.2
| 76.2
| 0.1 |
2000-May-12 Fri
| 1.44
| 1.47
| 1.44
| 1.46
|
|
| ###
| ###
| 0.1 |
2000-May-11 Thu
| 1.41
| 1.45
| 1.4
| 1.45
|
|
| 85.5
| 85.5
| ### |
2000-May-10 Wed
| 1.42
| 1.42
| 1.4
| 1.42
| 48,385
| 68,222
| ###
| ###
| ### |
2000-May-09 Tue
| 1.45
| 1.45
| 1.42
| 1.42
|
|
| 28.1
| 28.1
| ### |
2000-May-08 Mon
| 1.48
| 1.48
| 1.45
| 1.45
| 29,440
| 43,129
| ###
| ###
| ### |
2000-May-05 Fri
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| 59.1
| 59.1
| ### |
2000-May-04 Thu
| 1.5
| 1.5
| 1.44
| 1.44
|
|
| 14.6
| 14.6
| 0.1 |
2000-May-03 Wed
| 1.45
| 1.55
| 1.41
| 1.55
|
|
| 94.5
| 94.5
| ### |
2000-May-02 Tue
| 1.452
| 1.452
| 1.45
| 1.45
|
|
| 39.5
| 39.5
| ### |
2000-May-01 Mon
| 1.42
| 1.45
| 1.42
| 1.45
|
|
| 91.9
| 91.9
| ### |
2000-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2000-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2000-Apr-26 Wed
| 1.45
| 1.45
| ###
| ###
| 156,128
| ###
| ###
| ###
| 0.0 |
2000-Apr-25 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2000-Apr-24 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2000-Apr-21 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2000-Apr-19 Wed
| 1.444
| 1.46
| 1.44
| 1.45
| 189,473
| ###
| ###
| ###
| ### |
2000-Apr-18 Tue
| 1.49
| 1.49
| 1.45
| 1.45
|
|
| 31.6
| 31.6
| ### |
2000-Apr-17 Mon
| 1.5
| 1.5
| 1.45
| 1.48
| 163,740
| ###
| 45.5
| 45.5
| 0.1 |
2000-Apr-14 Fri
| 1.53
| 1.53
| 1.51
| 1.52
|
|
| 24.8
| 24.8
| 0.1 |
2000-Apr-13 Thu
| 1.5
| 1.5
| 1.5
| 1.5
| 7,373
| 11,059
| ###
| ###
| 0.1 |
2000-Apr-12 Wed
| 1.55
| 1.55
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Apr-11 Tue
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 77.2
| 77.2
| ### |
2000-Apr-07 Fri
| ###
| ###
| 1.57
| 1.57
|
|
| 25.2
| 25.2
| 0.1 |
2000-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 58.3
| 58.3
| 0.0 |
2000-Apr-05 Wed
| 1.59
| ###
| 1.58
| 1.59
|
|
| 77.6
| 77.6
| ### |
2000-Apr-04 Tue
| ###
| ###
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2000-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2000-Mar-31 Fri
| 1.558
| ###
| 1.558
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-30 Thu
| 1.58
| 1.58
| 1.55
| 1.55
|
|
| 31.6
| 31.6
| ### |
2000-Mar-29 Wed
| 1.58
| 1.58
| 1.56
| 1.58
| 57,026
| ###
| ###
| ###
| 0.1 |
2000-Mar-28 Tue
| 1.56
| 1.58
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2000-Mar-24 Fri
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 68.0
| 68.0
| ### |
2000-Mar-23 Thu
| 1.55
| 1.55
| 1.55
| 1.55
| 7,876
| ###
| 68.5
| 68.5
| ### |
2000-Mar-22 Wed
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-Mar-21 Tue
| 1.55
| 1.55
| 1.55
| 1.55
| 163,281
| 253,085
| 71.7
| 71.7
| ### |
2000-Mar-20 Mon
| ###
| ###
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2000-Mar-17 Fri
| 1.56
| ###
| 1.55
| 1.55
| 54,125
| 41,946
| 45.4
| 45.4
| ### |
2000-Mar-16 Thu
| 1.55
| 1.55
| 1.55
| 1.55
| 167,970
| 260,353
| 64.5
| 64.5
| ### |
2000-Mar-15 Wed
| 1.53
| 1.53
| 1.48
| 1.53
| 139,142
| ###
| 69.2
| 69.2
| ### |
2000-Mar-14 Tue
| 1.55
| 1.56
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-Mar-10 Fri
| 1.55
| 1.55
| 1.53
| 1.53
|
|
| 27.6
| 27.6
| ### |
2000-Mar-09 Thu
| 1.58
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-Mar-08 Wed
| 1.55
| 1.57
| 1.55
| 1.55
| 33,077
| ###
| ###
| ###
| ### |
2000-Mar-07 Tue
| 1.58
| 1.58
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2000-Mar-06 Mon
| 1.58
| 1.58
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2000-Mar-03 Fri
| 1.58
| 1.58
| 1.51
| 1.58
|
|
| ###
| ###
| 0.1 |
2000-Mar-02 Thu
| 1.56
| ###
| 1.56
| 1.58
|
|
| 78.6
| 78.6
| 0.1 |
2000-Mar-01 Wed
| ###
| ###
| 1.55
| 1.56
|
|
| 20.1
| 20.1
| ### |
2000-Feb-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2000-Feb-24 Thu
| ###
| ###
| ###
| ###
| 127,588
| 0
| ###
| ###
| 0.0 |
2000-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-22 Tue
| ###
| ###
| ###
| ###
| 435,048
| 0
| 72.4
| 72.4
| 0.0 |
2000-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-18 Fri
| 1.7
| 1.75
| 1.7
| 1.7
|
|
| 69.3
| 69.3
| ### |
2000-Feb-17 Thu
| 1.72
| 1.75
| 1.7
| 1.7
| 43,075
| ###
| 30.1
| 30.1
| ### |
2000-Feb-16 Wed
| 1.71
| 1.71
| ###
| 1.7
|
|
| 39.4
| 39.4
| ### |
2000-Feb-15 Tue
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| 82.2
| 82.2
| 0.1 |
2000-Feb-14 Mon
| 1.75
| 1.75
| ###
| 1.7
| 51,151
| 44,757
| ###
| ###
| ### |
2000-Feb-11 Fri
| 1.82
| 1.82
| 1.79
| 1.79
|
|
| 22.5
| 22.5
| 0.1 |
2000-Feb-10 Thu
| 1.82
| 1.82
| 1.81
| 1.81
|
|
| 34.1
| 34.1
| ### |
2000-Feb-09 Wed
| 1.81
| ###
| 1.81
| ###
| 31,371
| ###
| 77.7
| 77.7
| 0.0 |
2000-Feb-08 Tue
| ###
| 1.8
| 1.79
| 1.8
|
|
| 74.8
| 74.8
| 0.1 |
2000-Feb-07 Mon
| 1.79
| 1.8
| 1.78
| 1.8
| 173,879
| 311,243
| 68.7
| 68.7
| 0.1 |
2000-Feb-04 Fri
| 1.78
| 1.79
| 1.75
| 1.79
|
|
| ###
| ###
| 0.1 |
2000-Feb-03 Thu
| ###
| 1.75
| ###
| 1.75
|
|
| 90.3
| 90.3
| 0.1 |
2000-Feb-02 Wed
| 1.75
| 1.75
| 1.75
| 1.75
| 6,357
| 11,124
| ###
| ###
| 0.1 |
2000-Feb-01 Tue
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| 28.8
| 28.8
| 0.1 |
2000-Jan-31 Mon
| 1.8
| 1.8
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2000-Jan-28 Fri
| 1.73
| 1.8
| 1.7
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2000-Jan-27 Thu
| 1.75
| 1.79
| 1.7
| 1.73
| 195,750
| 341,583
| 27.8
| 27.8
| ### |
2000-Jan-25 Tue
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| 86.5
| 86.5
| 0.1 |
2000-Jan-24 Mon
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2000-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| 1.7
| 1.7
| ###
| ###
| 176,386
| 149,928
| ###
| ###
| 0.0 |
2000-Jan-18 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2000-Jan-17 Mon
| 1.56
| ###
| 1.56
| ###
| 69,325
| 54,073
| 87.2
| 87.2
| 0.0 |
2000-Jan-14 Fri
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 65.4
| 65.4
| ### |
2000-Jan-13 Thu
| 1.48
| 1.55
| 1.48
| 1.55
|
|
| ###
| ###
| ### |
2000-Jan-12 Wed
| 1.42
| 1.46
| 1.42
| 1.46
|
|
| ###
| ###
| 0.1 |
2000-Jan-11 Tue
| 1.44
| 1.44
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2000-Jan-10 Mon
| 1.47
| 1.47
| 1.44
| 1.45
|
|
| 23.2
| 23.2
| ### |
2000-Jan-07 Fri
| 1.487
| 1.49
| 1.47
| 1.47
|
|
| 36.1
| 36.1
| ### |
2000-Jan-06 Thu
| 1.52
| 1.55
| 1.49
| 1.49
|
|
| 23.0
| 23.0
| ### |
2000-Jan-05 Wed
| 1.527
| 1.53
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2000-Jan-04 Tue
| 1.53
| 1.55
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
1999-Dec-31 Fri
| 1.54
| 1.54
| 1.52
| 1.52
| 8,475
| ###
| ###
| ###
| 0.1 |
1999-Dec-30 Thu
| 1.54
| 1.54
| 1.52
| 1.52
| 8,475
| ###
| ###
| ###
| 0.1 |
1999-Dec-29 Wed
| 1.55
| 1.55
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
1999-Dec-28 Tue
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
1999-Dec-27 Mon
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
1999-Dec-24 Fri
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
1999-Dec-23 Thu
| 1.58
| 1.58
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
1999-Dec-22 Wed
| 1.56
| 1.58
| 1.56
| 1.57
|
|
| 66.4
| 66.4
| 0.1 |
1999-Dec-21 Tue
| 1.55
| 1.55
| 1.55
| 1.55
|
|
| 72.9
| 72.9
| ### |
1999-Dec-20 Mon
| 1.56
| 1.56
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
1999-Dec-17 Fri
| ###
| ###
| 1.56
| 1.56
|
|
| 11.5
| 11.5
| ### |
1999-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1999-Dec-14 Tue
| ###
| ###
| ###
| ###
| 8,084
| 0
| 74.2
| 74.2
| 0.0 |
1999-Dec-13 Mon
| ###
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1999-Dec-09 Thu
| ###
| 1.7
| ###
| ###
| 223,750
| 190,187
| 13.8
| 13.8
| 0.0 |
1999-Dec-08 Wed
| ###
| ###
| ###
| ###
| 43,750
| 0
| 76.5
| 76.5
| 0.0 |
1999-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-06 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-03 Fri
| ###
| ###
| ###
| ###
| 170,572
| 0
| ###
| ###
| 0.0 |
1999-Dec-02 Thu
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-01 Wed
| 1.75
| 1.75
| 1.7
| 1.7
|
|
| 11.1
| 11.1
| ### |
1999-Nov-30 Tue
| ###
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
1999-Nov-29 Mon
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| 85.8
| 85.8
| 0.1 |
1999-Nov-26 Fri
| 1.75
| 1.75
| 1.7
| 1.75
| 100,275
| 172,974
| 66.2
| 66.2
| 0.1 |
1999-Nov-25 Thu
| 1.71
| 1.75
| 1.71
| 1.75
|
|
| ###
| ###
| 0.1 |
1999-Nov-24 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| 79.5
| 79.5
| ### |
1999-Nov-23 Tue
| 1.72
| 1.72
| 1.7
| 1.72
|
|
| 69.3
| 69.3
| 0.1 |
1999-Nov-22 Mon
| 1.77
| 1.77
| 1.73
| 1.73
|
|
| 17.2
| 17.2
| ### |
1999-Nov-19 Fri
| 1.7
| 1.78
| 1.7
| 1.78
|
|
| 91.9
| 91.9
| 0.1 |
1999-Nov-18 Thu
| 1.78
| 1.78
| 1.76
| 1.76
|
|
| 23.0
| 23.0
| 0.1 |
1999-Nov-17 Wed
| 1.8
| 1.8
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
1999-Nov-16 Tue
| 1.75
| 1.8
| 1.75
| 1.8
|
|
| ###
| ###
| 0.1 |
1999-Nov-15 Mon
| 1.75
| 1.78
| 1.73
| 1.77
| 142,553
| 250,180
| 80.6
| 80.6
| ### |
1999-Nov-12 Fri
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
1999-Nov-11 Thu
| 1.71
| 1.71
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
1999-Nov-10 Wed
| 1.7
| 1.71
| 1.7
| 1.71
| 89,250
| 152,171
| ###
| ###
| 0.1 |
1999-Nov-09 Tue
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| 17.5
| 17.5
| 0.1 |
1999-Nov-08 Mon
| 1.8
| 1.8
| 1.76
| 1.76
| 85,477
| 152,149
| 18.1
| 18.1
| 0.1 |
1999-Nov-05 Fri
| 1.829
| 1.83
| 1.8
| 1.8
|
|
| 20.6
| 20.6
| 0.1 |
1999-Nov-04 Thu
| 1.83
| 1.85
| 1.82
| 1.82
|
|
| 28.8
| 28.8
| ### |
1999-Nov-03 Wed
| 1.8
| 1.82
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
1999-Nov-02 Tue
| 1.8
| 1.85
| 1.8
| 1.85
|
|
| ###
| ###
| 0.1 |
1999-Nov-01 Mon
| 1.84
| 1.84
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
1999-Oct-29 Fri
| 1.8
| 1.85
| 1.8
| 1.85
| 239,050
| ###
| ###
| ###
| 0.1 |
1999-Oct-28 Thu
| 1.8
| 1.8
| 1.77
| 1.8
|
|
| 65.8
| 65.8
| 0.1 |
1999-Oct-27 Wed
| 1.7
| 1.75
| ###
| 1.75
|
|
| 88.6
| 88.6
| 0.1 |
1999-Oct-26 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| 83.0
| 83.0
| ### |
1999-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1999-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
1999-Oct-19 Tue
| 1.7
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
1999-Oct-18 Mon
| 1.75
| 1.75
| 1.71
| 1.71
|
|
| 27.3
| 27.3
| 0.1 |
1999-Oct-15 Fri
| 1.75
| 1.76
| 1.75
| 1.76
|
|
| 78.8
| 78.8
| 0.1 |
1999-Oct-14 Thu
| 1.75
| 1.75
| 1.73
| 1.75
| 65,073
| 113,227
| ###
| ###
| 0.1 |
1999-Oct-13 Wed
| 1.785
| 1.785
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
1999-Oct-12 Tue
| 1.79
| 1.79
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
1999-Oct-11 Mon
| 1.785
| 1.79
| 1.78
| 1.79
| 37,586
| ###
| 70.0
| 70.0
| 0.1 |
1999-Oct-08 Fri
| 1.77
| 1.8
| 1.77
| 1.8
|
|
| 81.9
| 81.9
| 0.1 |
1999-Oct-07 Thu
| 1.8
| 1.81
| 1.78
| 1.8
|
|
| 70.4
| 70.4
| 0.1 |
1999-Oct-06 Wed
| 1.77
| 1.85
| 1.76
| 1.85
|
|
| ###
| ###
| 0.1 |
1999-Oct-05 Tue
| ###
| 1.85
| 1.76
| 1.8
| 307,551
| 555,129
| ###
| ###
| 0.1 |
1999-Oct-04 Mon
| ###
| ###
| 1.85
| 1.89
|
|
| ###
| ###
| ### |
1999-Oct-01 Fri
| 2
| 2
| ###
| ###
| 1,639,751
| 1,639,751
| 15.6
| 15.6
| 0.0 |
|