End of day Prices (full format), 450 Days for (PRK) PATRICK CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Jul-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-15 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-06 Tue
| 8.88
| ###
| 8.85
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2006-Jun-05 Mon
| 8.85
| ###
| 8.85
| ###
| 588,029
| 2,602,028
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| 8.85
| ###
| 8.8
| 8.84
| 262,673
| ###
| ###
| ###
| ### |
2006-Jun-01 Thu
| 8.81
| ###
| 8.81
| 8.86
| 703,029
| 3,096,842
| 72.2
| 72.2
| 0.6 |
2006-May-31 Wed
| 8.89
| 8.89
| 8.79
| 8.84
|
|
| 30.8
| 30.8
| ### |
2006-May-30 Tue
| 8.81
| 8.85
| 8.74
| 8.85
|
|
| 72.1
| 72.1
| 0.6 |
2006-May-29 Mon
| 8.76
| 8.83
| 8.71
| 8.72
| 589,745
| ###
| 28.3
| 28.3
| 0.6 |
2006-May-26 Fri
| 8.72
| 8.82
| ###
| 8.74
|
|
| 64.5
| 64.5
| 0.6 |
2006-May-25 Thu
| 8.82
| 8.82
| 8.59
| 8.59
|
|
| 17.8
| 17.8
| ### |
2006-May-24 Wed
| ###
| ###
| 8.8
| 8.81
| 1,781,152
| ###
| 22.4
| 22.4
| ### |
2006-May-23 Tue
| 8.76
| ###
| 8.7
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-22 Mon
| ###
| ###
| 8.8
| 8.84
| 1,048,850
| 4,614,940
| 50.3
| 50.3
| ### |
2006-May-19 Fri
| 8.8
| 8.88
| 8.77
| 8.87
|
|
| 71.1
| 71.1
| ### |
2006-May-18 Thu
| 8.88
| 8.88
| 8.75
| 8.8
| 761,957
| 6,716,650
| ###
| ###
| 0.6 |
2006-May-17 Wed
| 8.83
| ###
| 8.83
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2006-May-16 Tue
| ###
| ###
| 8.86
| 8.89
| 2,434,252
| ###
| 40.9
| 40.9
| ### |
2006-May-15 Mon
| ###
| ###
| ###
| ###
| 1,587,084
| 0
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-11 Thu
| ###
| 9.2
| ###
| ###
| 10,702,628
| 49,232,088
| ###
| ###
| 0.0 |
2006-May-10 Wed
| 8.83
| ###
| 8.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-09 Tue
| 8.73
| 8.85
| ###
| 8.78
| 23,039,071
| 101,947,889
| 70.6
| 70.6
| 0.6 |
2006-May-08 Mon
| ###
| 9.21
| 8.85
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2006-May-05 Fri
| ###
| ###
| 8.87
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2006-May-04 Thu
| 8.73
| 8.77
| ###
| 8.7
|
|
| ###
| ###
| ### |
2006-May-03 Wed
| 8.55
| 8.73
| 8.55
| 8.72
| 8,503,155
| 73,467,259
| 83.6
| 83.6
| 0.6 |
2006-May-02 Tue
| 8.56
| 8.57
| 8.51
| 8.56
| 6,453,227
| 55,110,558
| ###
| ###
| ### |
2006-May-01 Mon
| 8.51
| ###
| 8.51
| 8.58
|
|
| 74.1
| 74.1
| 0.6 |
2006-Apr-28 Fri
| 8.47
| 8.54
| 8.46
| 8.52
| 13,245,150
| 112,583,775
| ###
| ###
| 0.6 |
2006-Apr-27 Thu
| 8.5
| 8.53
| 8.46
| 8.49
|
|
| ###
| ###
| ### |
2006-Apr-26 Wed
| 8.58
| ###
| 8.52
| 8.53
|
|
| 29.0
| 29.0
| ### |
2006-Apr-24 Mon
| 8.71
| 8.72
| 8.57
| 8.58
|
|
| ###
| ###
| 0.6 |
2006-Apr-21 Fri
| ###
| 8.73
| ###
| 8.71
|
|
| 70.9
| 70.9
| 0.6 |
2006-Apr-20 Thu
| 8.55
| 8.75
| 8.55
| 8.7
|
|
| 81.7
| 81.7
| ### |
2006-Apr-19 Wed
| ###
| ###
| 8.53
| 8.59
| 8,265,786
| 35,253,577
| 38.6
| 38.6
| ### |
2006-Apr-18 Tue
| 8.75
| 8.8
| ###
| ###
| 20,106,042
| 88,466,584
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| 8
| ###
| 1,509,244
| 6,036,976
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| 8
|
|
| 34.1
| 34.1
| ### |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| 8
| ###
| 2,997,622
| 11,990,488
| 67.9
| 67.9
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| 8.21
| ###
| ###
| 1,521,679
| ###
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
| 7,522,328
| 0
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
| 5,992,986
| 0
| 66.9
| 66.9
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
| 2,074,177
| 0
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| 7.87
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| 7.81
| 7.83
|
|
| ###
| ###
| ### |
2006-Mar-13 Mon
| 7.82
| ###
| 7.82
| 7.86
|
|
| 68.9
| 68.9
| ### |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
| 680,477
| 0
| 74.4
| 74.4
| 0.0 |
2006-Mar-09 Thu
| 6.85
| ###
| 6.85
| 7
| 2,921,625
| ###
| 83.2
| 83.2
| 0.5 |
2006-Mar-08 Wed
| 6.8
| ###
| 6.78
| ###
| 1,897,179
| ###
| 84.0
| 84.0
| 0.0 |
2006-Mar-07 Tue
| 6.85
| 6.87
| 6.8
| 6.84
|
|
| ###
| ###
| 0.5 |
2006-Mar-06 Mon
| 7
| 7
| 6.8
| ###
| 1,416,447
| 9,773,484
| 24.7
| 24.7
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| 6.85
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 6.85
| ###
| 6.78
| 6.86
| 1,446,953
| 4,905,170
| ###
| ###
| 0.5 |
2006-Feb-28 Tue
| ###
| ###
| 6.79
| 6.85
|
|
| ###
| ###
| ### |
2006-Feb-27 Mon
| 6.73
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2006-Feb-24 Fri
| 6.75
| 6.82
| 6.71
| 6.73
|
|
| ###
| ###
| ### |
2006-Feb-23 Thu
| 6.8
| 6.84
| 6.74
| 6.8
| 2,325,451
| ###
| ###
| ###
| 0.5 |
2006-Feb-22 Wed
| ###
| 6.76
| ###
| 6.72
|
|
| 74.2
| 74.2
| 0.5 |
2006-Feb-21 Tue
| ###
| 6.82
| ###
| 6.78
|
|
| 81.4
| 81.4
| 0.5 |
2006-Feb-20 Mon
| 6.74
| 6.74
| ###
| ###
| 816,125
| 2,750,341
| 23.1
| 23.1
| 0.0 |
2006-Feb-17 Fri
| 6.74
| 6.75
| ###
| 6.71
|
|
| 32.9
| 32.9
| ### |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| 6.87
| 6.87
| ###
| ###
| 1,665,225
| 5,720,047
| 11.3
| 11.3
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| 6.7
| 6.79
|
|
| ###
| ###
| 0.5 |
2006-Feb-13 Mon
| 6.85
| ###
| 6.8
| 6.86
|
|
| ###
| ###
| 0.5 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
| 6,788,187
| 0
| 92.5
| 92.5
| 0.0 |
2006-Feb-09 Thu
| ###
| 6.58
| ###
| 6.58
|
|
| ###
| ###
| 0.5 |
2006-Feb-08 Wed
| 6.41
| 6.45
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2006-Feb-07 Tue
| 6.5
| 6.52
| 6.4
| 6.48
|
|
| ###
| ###
| 0.5 |
2006-Feb-06 Mon
| 6.5
| 6.53
| 6.47
| 6.5
|
|
| 63.5
| 63.5
| 0.5 |
2006-Feb-03 Fri
| 6.58
| 6.58
| 6.51
| 6.57
| 2,767,970
| ###
| 38.1
| 38.1
| ### |
2006-Feb-02 Thu
| ###
| 6.7
| 6.59
| ###
| 2,716,840
| ###
| 35.7
| 35.7
| 0.0 |
2006-Feb-01 Wed
| 6.82
| 6.82
| 6.59
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2006-Jan-31 Tue
| 6.86
| 6.87
| 6.78
| 6.8
|
|
| 28.0
| 28.0
| 0.5 |
2006-Jan-30 Mon
| 6.82
| 6.85
| 6.8
| 6.8
|
|
| 36.7
| 36.7
| 0.5 |
2006-Jan-27 Fri
| 6.85
| ###
| 6.8
| 6.83
|
|
| ###
| ###
| 0.5 |
2006-Jan-25 Wed
| 6.82
| 6.85
| 6.75
| 6.84
|
|
| 66.2
| 66.2
| 0.5 |
2006-Jan-24 Tue
| ###
| ###
| 6.8
| 6.84
|
|
| ###
| ###
| 0.5 |
2006-Jan-23 Mon
| 6.89
| ###
| 6.8
| ###
| 1,291,957
| 4,392,653
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| 6.89
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2006-Jan-19 Thu
| 6.75
| ###
| 6.75
| ###
| 13,233,886
| ###
| 84.1
| 84.1
| 0.0 |
2006-Jan-18 Wed
| 7.21
| 7.5
| 6.5
| 6.75
| 21,152,524
| ###
| ###
| ###
| 0.5 |
2006-Jan-17 Tue
| ###
| 7.27
| ###
| 7.27
| 1,634,641
| 5,941,920
| 79.0
| 79.0
| ### |
2006-Jan-16 Mon
| ###
| ###
| ###
| 7.2
| 4,210,679
| 0
| 21.9
| 21.9
| 0.5 |
2006-Jan-13 Fri
| 7.27
| ###
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| 7.22
| ###
| 7.22
| ###
| 1,107,283
| ###
| 79.8
| 79.8
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| 7.22
| 1,275,720
| 0
| ###
| ###
| 0.5 |
2006-Jan-10 Tue
| 7.24
| 7.28
| ###
| 7.2
| 2,386,340
| 8,686,277
| 34.7
| 34.7
| 0.5 |
2006-Jan-09 Mon
| ###
| ###
| 7.28
| 7.29
| 785,475
| 2,859,129
| 19.8
| 19.8
| ### |
2006-Jan-06 Fri
| 7.45
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 7.43
| 7.52
| 7.43
| 7.48
|
|
| ###
| ###
| 0.5 |
2006-Jan-04 Wed
| 7.42
| 7.49
| 7.41
| 7.44
|
|
| 65.5
| 65.5
| ### |
2006-Jan-03 Tue
| 7.4
| 7.45
| ###
| 7.42
| 741,878
| ###
| 66.3
| 66.3
| 0.5 |
2005-Dec-30 Fri
| 7.41
| 7.42
| ###
| 7.4
| 662,271
| 2,457,025
| ###
| ###
| 0.5 |
2005-Dec-29 Thu
| 7.4
| 7.4
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| 7.28
| ###
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-21 Wed
| 7.24
| ###
| 7.2
| 7.28
| 1,516,441
| 5,459,187
| 72.1
| 72.1
| 0.5 |
2005-Dec-20 Tue
| ###
| 7.25
| ###
| ###
| 1,025,926
| 3,718,981
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| 7.24
| 7.29
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
2005-Dec-16 Fri
| 7.27
| ###
| 7.24
| 7.27
| 1,600,527
| ###
| 67.8
| 67.8
| ### |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
| 2,530,259
| 0
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| 7.25
| 7.27
|
|
| 37.9
| 37.9
| ### |
2005-Dec-12 Mon
| 7.21
| ###
| 7.21
| 7.27
| 3,223,121
| 11,619,351
| ###
| ###
| ### |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
| 699,849
| 0
| 69.3
| 69.3
| 0.0 |
2005-Dec-08 Thu
| 7.23
| 7.28
| ###
| ###
| 3,336,840
| ###
| 27.7
| 27.7
| 0.0 |
2005-Dec-07 Wed
| 7.29
| ###
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| ###
| 7.26
| ###
| 7.25
| 2,733,040
| ###
| ###
| ###
| 0.5 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
| 3,907,970
| 0
| 79.4
| 79.4
| 0.0 |
2005-Dec-02 Fri
| 7.41
| 7.44
| ###
| 7.43
|
|
| 72.5
| 72.5
| ### |
2005-Dec-01 Thu
| 7.29
| ###
| 7.29
| ###
| 2,103,178
| 7,666,083
| 81.1
| 81.1
| 0.0 |
2005-Nov-30 Wed
| 7.28
| ###
| 7.27
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| 7.2
| 7.26
|
|
| 29.8
| 29.8
| 0.5 |
2005-Nov-28 Mon
| 7.24
| ###
| 7.24
| ###
| 1,386,277
| 5,018,322
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| 7.28
| ###
| 7.23
|
|
| ###
| ###
| ### |
2005-Nov-24 Thu
| ###
| 7.2
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2005-Nov-23 Wed
| 7.2
| 7.21
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2005-Nov-22 Tue
| 7.25
| 7.27
| ###
| ###
| 1,716,779
| ###
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| 7.25
| 7.27
|
|
| ###
| ###
| ### |
2005-Nov-18 Fri
| ###
| ###
| 7.22
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Nov-17 Thu
| ###
| 7.25
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2005-Nov-16 Wed
| ###
| 7.2
| ###
| ###
| 2,034,327
| 7,323,577
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| 7.22
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| ###
| 7.23
| ###
| 7.2
|
|
| 75.3
| 75.3
| 0.5 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
| 4,471,353
| 0
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| 6.84
| ###
| 6.8
| ###
| 4,424,322
| ###
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| ###
| 6.87
| ###
| 6.87
|
|
| 89.4
| 89.4
| ### |
2005-Nov-07 Mon
| 6.72
| 6.75
| 6.7
| 6.72
| 1,793,548
| ###
| 73.5
| 73.5
| 0.5 |
2005-Nov-04 Fri
| 6.78
| 6.78
| 6.7
| 6.72
|
|
| 25.5
| 25.5
| 0.5 |
2005-Nov-03 Thu
| 6.78
| 6.8
| 6.76
| 6.78
| 1,818,450
| ###
| ###
| ###
| 0.5 |
2005-Nov-02 Wed
| 6.77
| 6.81
| 6.77
| 6.77
| 3,377,078
| 22,930,359
| 74.2
| 74.2
| ### |
2005-Nov-01 Tue
| 6.85
| 6.88
| 6.77
| 6.79
|
|
| 24.0
| 24.0
| 0.5 |
2005-Oct-31 Mon
| 6.78
| 6.84
| 6.77
| 6.83
| 2,709,428
| 18,437,657
| ###
| ###
| 0.5 |
2005-Oct-28 Fri
| 6.8
| 6.82
| 6.76
| 6.78
|
|
| ###
| ###
| 0.5 |
2005-Oct-27 Thu
| 6.7
| 6.8
| 6.7
| 6.77
| 2,780,377
| 18,767,544
| 80.9
| 80.9
| ### |
2005-Oct-26 Wed
| ###
| 6.72
| ###
| 6.7
|
|
| 67.1
| 67.1
| 0.5 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
| 1,807,141
| 0
| 70.7
| 70.7
| 0.0 |
2005-Oct-24 Mon
| ###
| 6.72
| ###
| ###
| 2,097,043
| ###
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| 6.57
| ###
| 6.55
| ###
| 2,005,080
| ###
| 81.6
| 81.6
| 0.0 |
2005-Oct-20 Thu
| ###
| 6.72
| ###
| ###
| 2,321,129
| ###
| 82.1
| 82.1
| 0.0 |
2005-Oct-19 Wed
| ###
| 6.71
| 6.58
| 6.58
| 6,594,050
| ###
| ###
| ###
| 0.5 |
2005-Oct-18 Tue
| 6.51
| 6.76
| 6.5
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2005-Oct-17 Mon
| 6.54
| ###
| 6.45
| 6.52
| 1,728,023
| 5,572,874
| ###
| ###
| 0.5 |
2005-Oct-14 Fri
| 6.51
| 6.57
| 6.47
| 6.53
| 1,558,350
| 10,160,442
| ###
| ###
| ### |
2005-Oct-13 Thu
| 6.47
| 6.54
| 6.47
| 6.53
|
|
| ###
| ###
| ### |
2005-Oct-12 Wed
| 6.57
| 6.58
| 6.52
| 6.53
|
|
| ###
| ###
| ### |
2005-Oct-11 Tue
| 6.58
| ###
| 6.54
| 6.56
| 2,817,648
| ###
| ###
| ###
| 0.5 |
2005-Oct-10 Mon
| ###
| ###
| 6.58
| ###
| 889,642
| 2,926,922
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| 6.55
| ###
| 1,988,782
| ###
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| 6.51
| ###
| 6.51
| ###
| 1,414,656
| ###
| 87.7
| 87.7
| 0.0 |
2005-Oct-05 Wed
| ###
| 6.77
| ###
| ###
| 1,854,886
| 6,278,789
| 47.9
| 47.9
| 0.0 |
2005-Oct-04 Tue
| 6.74
| 6.75
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2005-Oct-03 Mon
| 6.88
| ###
| 6.71
| 6.73
| 1,353,857
| ###
| 13.1
| 13.1
| ### |
2005-Sep-30 Fri
| 6.87
| ###
| 6.87
| 6.89
| 4,364,750
| ###
| 69.1
| 69.1
| 0.5 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| 6.87
| ###
| 1,601,349
| ###
| 35.6
| 35.6
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2005-Sep-26 Mon
| ###
| 7
| ###
| 7
| 1,746,851
| 6,113,978
| 78.0
| 78.0
| 0.5 |
2005-Sep-23 Fri
| 6.85
| ###
| 6.83
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Sep-22 Thu
| 6.86
| ###
| 6.86
| 6.89
|
|
| 69.0
| 69.0
| 0.5 |
2005-Sep-21 Wed
| 6.86
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| 6.81
| 6.86
| 6.8
| 6.85
|
|
| 70.9
| 70.9
| ### |
2005-Sep-19 Mon
| 6.85
| 6.85
| 6.77
| 6.8
| 823,150
| 5,605,651
| 30.8
| 30.8
| 0.5 |
2005-Sep-16 Fri
| 6.75
| 6.83
| 6.75
| 6.82
| 1,646,377
| ###
| ###
| ###
| 0.5 |
2005-Sep-15 Thu
| 6.71
| 6.78
| ###
| 6.74
|
|
| ###
| ###
| ### |
2005-Sep-14 Wed
| 6.77
| 6.82
| 6.77
| 6.79
|
|
| 68.6
| 68.6
| 0.5 |
2005-Sep-13 Tue
| 6.76
| 6.78
| 6.72
| 6.78
| 1,647,980
| ###
| ###
| ###
| 0.5 |
2005-Sep-12 Mon
| 6.84
| 6.84
| 6.75
| 6.78
|
|
| ###
| ###
| 0.5 |
2005-Sep-09 Fri
| ###
| 6.78
| ###
| 6.76
|
|
| ###
| ###
| 0.5 |
2005-Sep-08 Thu
| 6.55
| 6.72
| 6.55
| 6.72
|
|
| ###
| ###
| 0.5 |
2005-Sep-07 Wed
| 6.85
| ###
| 6.85
| ###
| 1,718,552
| 5,886,040
| 72.8
| 72.8
| 0.0 |
2005-Sep-06 Tue
| 6.88
| ###
| 6.83
| 6.87
| 1,569,680
| 5,360,457
| ###
| ###
| ### |
2005-Sep-05 Mon
| 6.89
| ###
| 6.84
| ###
| 2,027,088
| 6,932,640
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2005-Aug-29 Mon
| 6.87
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| ###
| 7
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 7.2
| 7.24
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| 7.2
| 7.25
| 15,405,628
| ###
| 32.7
| 32.7
| 0.5 |
2005-Aug-22 Mon
| ###
| 7.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| 5.75
| 6.53
| 5.75
| 6.45
|
|
| ###
| ###
| ### |
2005-Aug-18 Thu
| ###
| ###
| 5.7
| 5.7
|
|
| 2.6
| 2.6
| 0.4 |
2005-Aug-17 Wed
| 5.82
| 6
| 5.82
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2005-Aug-16 Tue
| 5.77
| ###
| 5.77
| 5.81
|
|
| ###
| ###
| ### |
2005-Aug-15 Mon
| 5.73
| 5.85
| 5.7
| 5.8
|
|
| ###
| ###
| 0.4 |
2005-Aug-12 Fri
| 5.84
| 5.84
| 5.75
| 5.75
| 1,652,479
| ###
| 19.4
| 19.4
| ### |
2005-Aug-11 Thu
| 5.86
| 5.86
| 5.79
| 5.8
| 3,489,386
| 20,325,673
| 21.7
| 21.7
| 0.4 |
2005-Aug-10 Wed
| ###
| ###
| 5.83
| 5.89
| 1,813,783
| 5,287,177
| 33.1
| 33.1
| ### |
2005-Aug-09 Tue
| ###
| ###
| 5.85
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| 6
| 1,747,877
| 0
| ###
| ###
| 0.4 |
2005-Aug-05 Fri
| 5.8
| ###
| 5.75
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| 5.85
| 5.88
| 5.8
| 5.8
| 980,283
| 5,724,852
| 27.3
| 27.3
| 0.4 |
2005-Aug-03 Wed
| ###
| ###
| 5.82
| 5.85
|
|
| ###
| ###
| 0.4 |
2005-Aug-02 Tue
| ###
| ###
| 5.86
| ###
| 2,633,272
| 7,715,486
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 5.8
| 5.88
| 5.75
| 5.86
|
|
| 80.8
| 80.8
| 0.4 |
2005-Jul-29 Fri
| 5.87
| 5.87
| 5.71
| 5.81
| 2,151,489
| 12,457,121
| 21.0
| 21.0
| ### |
2005-Jul-28 Thu
| ###
| ###
| 5.82
| 5.83
| 3,550,246
| ###
| ###
| ###
| ### |
2005-Jul-27 Wed
| ###
| 5.79
| ###
| 5.79
| 3,701,126
| 10,714,759
| ###
| ###
| ### |
2005-Jul-26 Tue
| 5.58
| ###
| 5.53
| ###
| 6,744,086
| ###
| 71.9
| 71.9
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| 5.55
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
| 2,929,973
| 0
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| 5.55
| ###
| 5.55
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2005-Jul-20 Wed
| 5.5
| 5.53
| 5.5
| 5.51
| 2,016,357
| ###
| ###
| ###
| ### |
2005-Jul-19 Tue
| 5.5
| 5.54
| 5.48
| 5.53
|
|
| 74.5
| 74.5
| ### |
2005-Jul-18 Mon
| 5.46
| 5.51
| 5.45
| 5.5
| 1,365,279
| 7,481,728
| ###
| ###
| 0.4 |
2005-Jul-15 Fri
| 5.51
| 5.55
| 5.45
| 5.48
|
|
| 29.3
| 29.3
| ### |
2005-Jul-14 Thu
| 5.55
| 5.56
| 5.48
| 5.5
| 1,626,970
| 8,980,874
| ###
| ###
| 0.4 |
2005-Jul-13 Wed
| 5.56
| 5.59
| 5.5
| 5.54
|
|
| 32.1
| 32.1
| 0.4 |
2005-Jul-12 Tue
| 5.55
| 5.59
| 5.52
| 5.53
| 863,842
| 4,798,642
| 32.4
| 32.4
| ### |
2005-Jul-11 Mon
| 5.58
| ###
| 5.52
| 5.59
| 1,174,859
| ###
| ###
| ###
| ### |
2005-Jul-08 Fri
| 5.5
| 5.59
| 5.48
| 5.54
|
|
| ###
| ###
| 0.4 |
2005-Jul-07 Thu
| ###
| ###
| 5.48
| 5.5
|
|
| 21.0
| 21.0
| 0.4 |
2005-Jul-06 Wed
| ###
| ###
| 5.56
| 5.57
| 1,469,083
| 4,084,050
| ###
| ###
| 0.4 |
2005-Jul-05 Tue
| 5.7
| 5.72
| ###
| ###
| 3,839,178
| 10,980,049
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
| 1,206,657
| 0
| 33.0
| 33.0
| 0.0 |
2005-Jul-01 Fri
| ###
| 5.7
| 5.56
| ###
| 2,533,981
| ###
| 69.7
| 69.7
| 0.0 |
2005-Jun-30 Thu
| 5.52
| ###
| 5.52
| 5.59
| 3,813,846
| ###
| 69.4
| 69.4
| ### |
2005-Jun-29 Wed
| 5.55
| ###
| 5.54
| 5.54
| 3,157,879
| 8,747,324
| ###
| ###
| 0.4 |
2005-Jun-28 Tue
| 5.59
| 5.59
| 5.51
| 5.52
|
|
| 21.6
| 21.6
| 0.4 |
2005-Jun-27 Mon
| 5.59
| ###
| 5.5
| 5.57
|
|
| 39.7
| 39.7
| 0.4 |
2005-Jun-24 Fri
| ###
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| 5.72
| 5.77
|
|
| 18.5
| 18.5
| 0.4 |
2005-Jun-22 Wed
| ###
| ###
| 5.82
| 5.87
|
|
| ###
| ###
| ### |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Jun-17 Fri
| 5.89
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 5.86
| ###
| 5.84
| 5.88
|
|
| 71.8
| 71.8
| 0.4 |
2005-Jun-15 Wed
| ###
| ###
| 5.76
| 5.86
| 8,420,889
| ###
| ###
| ###
| 0.4 |
2005-Jun-14 Tue
| ###
| ###
| 5.86
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2005-Jun-10 Fri
| 5.75
| 5.86
| 5.75
| 5.86
| 2,552,823
| ###
| 83.6
| 83.6
| 0.4 |
2005-Jun-09 Thu
| ###
| 5.79
| ###
| 5.73
|
|
| 82.5
| 82.5
| ### |
2005-Jun-08 Wed
| ###
| 5.7
| ###
| ###
| 3,161,659
| 9,010,728
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| 5.7
| 5.7
| ###
| ###
| 3,224,541
| 9,189,941
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| 5.7
| 5.74
| ###
| 5.7
| 1,606,485
| ###
| ###
| ###
| 0.4 |
2005-Jun-03 Fri
| 5.72
| 5.75
| ###
| ###
| 2,266,759
| ###
| 25.0
| 25.0
| 0.0 |
2005-Jun-02 Thu
| 5.75
| 5.82
| 5.71
| 5.72
| 1,759,175
| 10,141,643
| ###
| ###
| 0.4 |
2005-Jun-01 Wed
| ###
| 5.77
| ###
| 5.73
|
|
| 73.8
| 73.8
| ### |
2005-May-31 Tue
| ###
| 5.71
| ###
| ###
| 3,865,528
| 11,036,082
| 75.6
| 75.6
| 0.0 |
2005-May-30 Mon
| ###
| 5.7
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2005-May-27 Fri
| ###
| 5.72
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-May-26 Thu
| ###
| ###
| 5.58
| ###
| 2,737,225
| 7,636,857
| 77.0
| 77.0
| 0.0 |
2005-May-25 Wed
| 5.72
| 5.72
| ###
| ###
| 9,627,188
| 27,533,757
| ###
| ###
| 0.0 |
2005-May-24 Tue
| 5.75
| 5.76
| 5.71
| 5.74
| 2,924,857
| 16,774,054
| ###
| ###
| 0.4 |
2005-May-23 Mon
| ###
| 5.7
| 5.59
| ###
| 2,319,287
| 13,092,375
| 72.7
| 72.7
| 0.0 |
2005-May-20 Fri
| 5.5
| ###
| 5.5
| 5.56
|
|
| ###
| ###
| 0.4 |
2005-May-19 Thu
| 5.27
| 5.58
| 5.23
| 5.41
| 7,817,023
| ###
| ###
| ###
| ### |
2005-May-18 Wed
| 5.22
| ###
| ###
| ###
| 2,256,277
| 0
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| 5.25
|
|
| 27.5
| 27.5
| 0.4 |
2005-May-16 Mon
| 5.4
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| 5.42
| ###
| 5.4
| 1,913,977
| 5,186,877
| ###
| ###
| 0.4 |
2005-May-12 Thu
| 5.29
| 5.41
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 5.24
| ###
| ###
| ###
| 956,177
| 0
| 76.6
| 76.6
| 0.0 |
2005-May-10 Tue
| 5.25
| 5.29
| ###
| ###
| 2,374,058
| 6,279,383
| ###
| ###
| 0.0 |
2005-May-09 Mon
| 5.27
| 5.28
| 5.2
| 5.23
|
|
| ###
| ###
| ### |
2005-May-06 Fri
| 5.28
| ###
| 5.22
| 5.25
| 1,607,478
| ###
| ###
| ###
| 0.4 |
2005-May-05 Thu
| ###
| ###
| ###
| 5.28
|
|
| ###
| ###
| 0.4 |
2005-May-04 Wed
| 5.44
| 5.44
| 5.24
| ###
| 3,002,574
| 16,033,745
| ###
| ###
| 0.0 |
2005-May-03 Tue
| 5.5
| 5.53
| 5.41
| 5.45
| 2,463,721
| 13,476,553
| ###
| ###
| ### |
2005-May-02 Mon
| 5.49
| 5.53
| 5.45
| 5.5
|
|
| 77.0
| 77.0
| 0.4 |
2005-Apr-29 Fri
| 5.43
| 5.45
| ###
| 5.44
| 1,938,150
| 5,281,458
| ###
| ###
| 0.4 |
2005-Apr-28 Thu
| 5.53
| 5.59
| 5.41
| 5.46
| 3,330,544
| ###
| ###
| ###
| ### |
2005-Apr-27 Wed
| 5.55
| ###
| 5.55
| 5.58
|
|
| 76.9
| 76.9
| 0.4 |
2005-Apr-26 Tue
| 5.73
| 5.73
| 5.57
| ###
| 2,225,973
| 12,576,747
| 27.2
| 27.2
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| 5.56
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2005-Apr-21 Thu
| 5.55
| ###
| 5.53
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| 5.57
| 5.59
|
|
| ###
| ###
| ### |
2005-Apr-19 Tue
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 5.55
| ###
| 5.54
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2005-Apr-15 Fri
| 5.54
| ###
| 5.52
| ###
| 3,163,049
| ###
| 88.9
| 88.9
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| 5.56
| 5.59
| 5,880,786
| 16,348,585
| ###
| ###
| ### |
2005-Apr-13 Wed
| 5.75
| 5.78
| ###
| ###
| 4,166,577
| ###
| 22.3
| 22.3
| 0.0 |
2005-Apr-12 Tue
| 5.75
| 5.78
| 5.7
| 5.78
|
|
| 77.2
| 77.2
| 0.4 |
2005-Apr-11 Mon
| 5.75
| 5.78
| 5.74
| 5.76
| 938,180
| ###
| 77.7
| 77.7
| ### |
2005-Apr-08 Fri
| 5.84
| 5.84
| 5.75
| 5.75
|
|
| 18.2
| 18.2
| ### |
2005-Apr-07 Thu
| 5.8
| 5.8
| 5.73
| 5.75
|
|
| 26.0
| 26.0
| ### |
2005-Apr-06 Wed
| 5.81
| 5.85
| 5.72
| 5.76
| 4,351,273
| ###
| 32.8
| 32.8
| ### |
2005-Apr-05 Tue
| 5.82
| 5.82
| ###
| 5.74
| 4,607,325
| ###
| 22.9
| 22.9
| 0.4 |
2005-Apr-04 Mon
| 5.89
| 5.89
| 5.77
| 5.81
|
|
| 28.0
| 28.0
| ### |
2005-Apr-01 Fri
| ###
| ###
| 5.85
| 5.88
| 3,353,220
| ###
| 26.0
| 26.0
| 0.4 |
2005-Mar-31 Thu
| ###
| ###
| 5.88
| 5.88
|
|
| ###
| ###
| 0.4 |
2005-Mar-30 Wed
| ###
| ###
| 5.72
| 5.85
|
|
| ###
| ###
| 0.4 |
2005-Mar-29 Tue
| 6
| 6
| 5.84
| ###
| 2,505,275
| 14,831,228
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| 6
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| 6
| 7,537,170
| 0
| ###
| ###
| 0.4 |
2005-Mar-22 Tue
| 6.27
| 6.28
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2005-Mar-21 Mon
| ###
| 6.47
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2005-Mar-18 Fri
| ###
| 6.4
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2005-Mar-17 Thu
| ###
| 6.42
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| 6.4
| 6.29
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| 6.24
| 6.28
| 2,523,029
| 7,871,850
| ###
| ###
| 0.4 |
2005-Mar-14 Mon
| ###
| ###
| 6.24
| 6.28
|
|
| 23.9
| 23.9
| 0.4 |
2005-Mar-11 Fri
| 6.4
| 6.43
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2005-Mar-10 Thu
| 6.2
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
| 2,618,676
| 0
| 68.9
| 68.9
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
| 2,631,175
| 0
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 1,114,956
| 0
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
| 3,420,451
| 0
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
| 2,705,772
| 0
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
| 2,367,275
| 0
| 80.3
| 80.3
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
| 1,340,573
| 0
| 76.0
| 76.0
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
| 2,838,078
| 0
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| 6.23
| 6.26
| ###
| ###
| 3,151,652
| 9,864,670
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| 6.21
| 6.25
| ###
| 6.22
| 1,839,785
| 5,749,328
| 74.2
| 74.2
| 0.4 |
2005-Feb-14 Mon
| 6.27
| ###
| ###
| ###
| 2,444,940
| 0
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| 6.24
| 6.27
| ###
| 6.25
| 1,289,253
| ###
| ###
| ###
| ### |
2005-Feb-10 Thu
| 6.23
| ###
| 6.22
| 6.24
| 4,284,740
| 13,325,541
| ###
| ###
| 0.4 |
2005-Feb-09 Wed
| 6.2
| 6.23
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2005-Feb-08 Tue
| 6.21
| 6.21
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2005-Feb-07 Mon
| 6.21
| 6.26
| ###
| 6.22
| 3,110,087
| 9,734,572
| ###
| ###
| 0.4 |
2005-Feb-04 Fri
| ###
| 6.2
| ###
| ###
| 2,641,329
| ###
| 80.5
| 80.5
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
| 5,555,675
| 0
| 22.5
| 22.5
| 0.0 |
2005-Feb-02 Wed
| 6.2
| 6.2
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2005-Feb-01 Tue
| 6.29
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2005-Jan-31 Mon
| 6.24
| ###
| ###
| 6.23
| 3,276,888
| 0
| 36.5
| 36.5
| 0.4 |
2005-Jan-28 Fri
| 6
| 6.26
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2005-Jan-24 Mon
| ###
| 6.2
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2005-Jan-21 Fri
| ###
| 6.21
| ###
| ###
| 1,474,226
| 4,577,471
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| ###
| 6.2
| ###
| ###
| 4,174,420
| ###
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| ###
| 6.23
| ###
| 6.22
|
|
| 83.3
| 83.3
| 0.4 |
2005-Jan-18 Tue
| ###
| ###
| 6.5
| 6.51
|
|
| 21.7
| 21.7
| ### |
2005-Jan-17 Mon
| ###
| ###
| 6.55
| ###
| 695,677
| 2,278,342
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| 6.58
| ###
| 6.5
| 6.56
| 1,394,754
| 4,532,950
| ###
| ###
| 0.5 |
2005-Jan-13 Thu
| ###
| 6.7
| 6.56
| 6.58
| 1,794,357
| 11,896,586
| ###
| ###
| 0.5 |
2005-Jan-12 Wed
| ###
| ###
| 6.59
| ###
| 1,523,182
| 5,018,884
| 26.4
| 26.4
| 0.0 |
2005-Jan-11 Tue
| 6.79
| 6.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| 6.83
| ###
| 6.79
| 1,400,256
| 4,781,874
| 86.6
| 86.6
| 0.5 |
2005-Jan-07 Fri
| 6.55
| 6.56
| 6.53
| 6.56
| 1,213,148
| 7,940,053
| ###
| ###
| 0.5 |
2005-Jan-06 Thu
| 6.53
| 6.56
| 6.5
| 6.55
|
|
| 70.7
| 70.7
| 0.5 |
2005-Jan-05 Wed
| 6.56
| 6.57
| 6.5
| 6.55
| 1,427,129
| 9,326,288
| 31.0
| 31.0
| 0.5 |
2005-Jan-04 Tue
| ###
| 6.7
| 6.59
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2004-Dec-31 Fri
| 6.55
| ###
| 6.52
| 6.58
|
|
| ###
| ###
| 0.5 |
2004-Dec-30 Thu
| 6.53
| 6.56
| 6.5
| 6.54
| 289,950
| 1,893,373
| ###
| ###
| 0.5 |
2004-Dec-29 Wed
| 6.49
| 6.55
| 6.46
| 6.54
| 392,248
| 2,551,573
| 79.0
| 79.0
| 0.5 |
2004-Dec-24 Fri
| 6.45
| 6.48
| 6.4
| 6.46
|
|
| 68.0
| 68.0
| ### |
2004-Dec-23 Thu
| ###
| 6.43
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2004-Dec-22 Wed
| 6.45
| 6.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 6.43
| 6.52
| 6.41
| 6.45
|
|
| 72.2
| 72.2
| ### |
2004-Dec-20 Mon
| 6.23
| 6.42
| 6.22
| ###
| 1,936,577
| ###
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| ###
| 6.21
| ###
| 6.21
| 3,396,177
| 10,545,129
| 78.8
| 78.8
| ### |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 3,952,844
| 0
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 6.25
| 6.25
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2004-Dec-14 Tue
| 6.25
| 6.25
| ###
| 6.2
| 1,647,957
| ###
| ###
| ###
| 0.4 |
2004-Dec-13 Mon
| ###
| ###
| 6.23
| 6.24
| 1,235,285
| ###
| ###
| ###
| 0.4 |
2004-Dec-10 Fri
| ###
| ###
| 6.26
| ###
| 1,224,985
| ###
| 32.5
| 32.5
| 0.0 |
2004-Dec-09 Thu
| 6.25
| ###
| 6.2
| 6.26
|
|
| 74.3
| 74.3
| 0.4 |
2004-Dec-08 Wed
| ###
| ###
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2004-Dec-07 Tue
| 6.45
| 6.45
| ###
| ###
| 3,028,777
| ###
| 26.3
| 26.3
| 0.0 |
2004-Dec-06 Mon
| 6.45
| ###
| 6.43
| 6.48
|
|
| ###
| ###
| 0.5 |
2004-Dec-03 Fri
| 6.4
| 6.49
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2004-Dec-02 Thu
| ###
| 6.45
| ###
| 6.4
| 4,312,428
| 13,907,580
| 74.0
| 74.0
| 0.5 |
2004-Dec-01 Wed
| ###
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| 6.28
| 1,909,772
| 0
| ###
| ###
| 0.4 |
2004-Nov-29 Mon
| ###
| 6.21
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2004-Nov-25 Thu
| ###
| 6.2
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2004-Nov-22 Mon
| 6.2
| 6.2
| ###
| ###
| 5,143,085
| ###
| 35.1
| 35.1
| 0.0 |
2004-Nov-19 Fri
| 6.23
| 6.23
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2004-Nov-18 Thu
| 6.26
| ###
| ###
| 6.23
| 3,821,629
| 0
| 29.3
| 29.3
| 0.4 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
| 3,134,354
| 0
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2004-Nov-15 Mon
| ###
| 6.22
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 852,427
| 0
| 67.6
| 67.6
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
| 1,773,480
| 0
| 25.4
| 25.4
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
| 2,444,372
| 0
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| 5.76
| 5.88
| 5.76
| 5.84
| 3,571,875
| ###
| ###
| ###
| 0.4 |
2004-Nov-03 Wed
| 5.74
| 5.74
| ###
| 5.74
|
|
| 66.4
| 66.4
| 0.4 |
2004-Nov-02 Tue
| ###
| 5.72
| ###
| 5.72
|
|
| 84.9
| 84.9
| 0.4 |
2004-Nov-01 Mon
| ###
| ###
| 5.58
| 5.59
| 1,623,747
| 4,530,254
| ###
| ###
| ### |
2004-Oct-29 Fri
| 5.55
| ###
| 5.54
| 5.56
|
|
| ###
| ###
| 0.4 |
2004-Oct-28 Thu
| 5.49
| 5.55
| 5.46
| 5.51
| 3,031,950
| 16,690,884
| 67.5
| 67.5
| ### |
2004-Oct-27 Wed
| 5.5
| 5.58
| 5.47
| 5.47
| 1,265,785
| ###
| 24.5
| 24.5
| ### |
2004-Oct-26 Tue
| 5.5
| 5.55
| 5.48
| 5.49
|
|
| 35.0
| 35.0
| 0.4 |
2004-Oct-25 Mon
| ###
| ###
| 5.48
| 5.5
|
|
| ###
| ###
| 0.4 |
2004-Oct-22 Fri
| 5.58
| ###
| 5.58
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2004-Oct-21 Thu
| 5.49
| ###
| 5.47
| 5.55
| 1,909,149
| 5,221,522
| ###
| ###
| ### |
2004-Oct-20 Wed
| 5.49
| 5.52
| 5.42
| 5.49
|
|
| ###
| ###
| 0.4 |
2004-Oct-19 Tue
| 5.42
| 5.5
| 5.42
| 5.46
| 2,584,855
| ###
| ###
| ###
| ### |
2004-Oct-18 Mon
| 5.5
| 5.5
| 5.42
| 5.44
| 1,921,679
| ###
| 24.2
| 24.2
| 0.4 |
2004-Oct-15 Fri
| 5.48
| 5.52
| 5.48
| 5.48
|
|
| ###
| ###
| ### |
2004-Oct-14 Thu
| 5.45
| 5.58
| 5.43
| 5.49
| 6,678,076
| ###
| ###
| ###
| 0.4 |
2004-Oct-13 Wed
| 5.47
| 5.47
| ###
| 5.45
| 3,798,451
| ###
| ###
| ###
| ### |
2004-Oct-12 Tue
| 5.45
| 5.52
| 5.43
| 5.46
|
|
| 65.7
| 65.7
| ### |
2004-Oct-11 Mon
| 5.5
| 5.51
| 5.43
| 5.45
|
|
| ###
| ###
| ### |
2004-Oct-08 Fri
| 5.55
| 5.55
| 5.47
| 5.49
| 2,378,973
| 13,108,141
| ###
| ###
| 0.4 |
2004-Oct-07 Thu
| ###
| ###
| 5.56
| 5.58
| 2,362,579
| ###
| 22.3
| 22.3
| 0.4 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 2,068,284
| 0
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| 5.52
| 5.57
|
|
| ###
| ###
| 0.4 |
2004-Oct-01 Fri
| ###
| ###
| 5.5
| 5.54
| 1,598,487
| ###
| 16.2
| 16.2
| 0.4 |
2004-Sep-30 Thu
| ###
| 5.72
| ###
| ###
| 1,420,941
| ###
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| 5.48
| ###
| 5.47
| 5.58
|
|
| ###
| ###
| 0.4 |
2004-Sep-27 Mon
| 5.4
| 5.48
| ###
| 5.48
| 2,024,974
| 5,548,428
| 84.2
| 84.2
| ### |
2004-Sep-24 Fri
| ###
| 5.43
| ###
| 5.4
| 1,970,658
| ###
| 75.6
| 75.6
| 0.4 |
2004-Sep-23 Thu
| ###
| 5.4
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2004-Sep-22 Wed
| 5.4
| 5.42
| ###
| 5.4
| 2,189,046
| ###
| 66.5
| 66.5
| 0.4 |
2004-Sep-21 Tue
| ###
| 5.44
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2004-Sep-20 Mon
| 5.48
| 5.55
| 5.44
| 5.44
| 1,320,584
| ###
| ###
| ###
| 0.4 |
|