End of day Prices (full format), 1200 Days for (PTD) PEPTECH LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Nov-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-09 Fri
| 1.22
| 1.22
| ###
| 1.185
| 827,523
| 504,789
| 12.8
| 12.8
| 0.1 |
2007-Nov-08 Thu
| ###
| ###
| ###
| 1.22
|
|
| 97.7
| 97.7
| 0.1 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
| 213,088
| 0
| 75.5
| 75.5
| 0.0 |
2007-Nov-06 Tue
| ###
| 1.125
| ###
| ###
| 261,872
| ###
| 21.0
| 21.0
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
| 151,183
| 0
| 80.6
| 80.6
| 0.0 |
2007-Nov-02 Fri
| ###
| 1.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| 1.2
| 1.2
| 1.155
| ###
| 197,429
| 232,472
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2007-Oct-30 Tue
| ###
| 1.2
| ###
| ###
| 441,952
| 265,171
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| ###
| 1.22
| ###
| ###
| 550,629
| 335,883
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| 1.125
| 1.145
| 1.125
| ###
| 213,429
| 242,241
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| 1.125
|
|
| ###
| ###
| ### |
2007-Oct-24 Wed
| ###
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 1.125
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2007-Oct-22 Mon
| ###
| 1.155
| ###
| ###
| 245,988
| 142,058
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 1.145
| ###
| ###
| ###
| 159,428
| 0
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| 1.175
| ###
| ###
| 1.155
| 247,779
| 0
| 19.0
| 19.0
| 0.1 |
2007-Oct-17 Wed
| 1.185
| ###
| ###
| 1.175
| 76,272
| 0
| ###
| ###
| ### |
2007-Oct-16 Tue
| ###
| ###
| 1.175
| ###
| 141,924
| 83,380
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| 1.22
| 1.24
| 1.175
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2007-Oct-12 Fri
| ###
| 1.21
| ###
| 1.2
|
|
| 94.2
| 94.2
| 0.1 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
| 1,574,684
| 0
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| 1.125
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| 1.175
| ###
| 246,759
| 144,970
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| 1.2
| 1.2
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| 1.245
| 1.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| 1.255
| ###
| 1.23
| 1.245
|
|
| ###
| ###
| 0.1 |
2007-Oct-01 Mon
| 1.22
| 1.23
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2007-Sep-28 Fri
| 1.2
| ###
| 1.185
| ###
| 306,387
| ###
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| ###
| 1.22
| ###
| ###
| 138,520
| ###
| 61.8
| 61.8
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| 1.185
| 1.185
|
|
| 6.5
| 6.5
| 0.1 |
2007-Sep-25 Tue
| 1.22
| 1.23
| 1.2
| 1.23
| 149,785
| 181,988
| 71.9
| 71.9
| 0.1 |
2007-Sep-24 Mon
| 1.22
| ###
| 1.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| 1.25
| 1.26
| 1.22
| 1.22
| 202,822
| ###
| ###
| ###
| 0.1 |
2007-Sep-20 Thu
| ###
| 1.27
| 1.22
| 1.26
|
|
| 83.6
| 83.6
| ### |
2007-Sep-19 Wed
| 1.225
| 1.245
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
2007-Sep-18 Tue
| 1.23
| 1.23
| 1.2
| 1.21
| 389,578
| ###
| ###
| ###
| ### |
2007-Sep-17 Mon
| 1.26
| 1.28
| 1.225
| 1.225
| 88,024
| 110,250
| ###
| ###
| 0.1 |
2007-Sep-14 Fri
| 1.25
| 1.28
| 1.24
| 1.28
|
|
| 82.7
| 82.7
| ### |
2007-Sep-13 Thu
| 1.27
| 1.27
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
2007-Sep-12 Wed
| 1.27
| 1.29
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2007-Sep-11 Tue
| ###
| ###
| 1.24
| 1.245
| 223,449
| ###
| 6.3
| 6.3
| 0.1 |
2007-Sep-10 Mon
| 1.27
| ###
| ###
| ###
| 220,185
| 0
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| 1.27
| 1.27
|
|
| 11.0
| 11.0
| ### |
2007-Sep-06 Thu
| ###
| ###
| 1.29
| ###
| 240,971
| 155,426
| 22.7
| 22.7
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
| 125,486
| 0
| 77.4
| 77.4
| 0.0 |
2007-Sep-04 Tue
| ###
| 1.345
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| 1.275
| ###
| 1.26
| ###
| 350,252
| 220,658
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| 1.24
| 1.275
| 1.24
| 1.275
| 895,675
| ###
| ###
| ###
| ### |
2007-Aug-29 Wed
| 1.24
| 1.24
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2007-Aug-28 Tue
| 1.27
| 1.28
| 1.25
| ###
| 303,454
| ###
| 32.7
| 32.7
| 0.0 |
2007-Aug-27 Mon
| 1.25
| 1.27
| 1.25
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Aug-24 Fri
| 1.25
| 1.25
| 1.23
| 1.25
|
|
| 70.0
| 70.0
| ### |
2007-Aug-23 Thu
| 1.225
| 1.27
| 1.22
| 1.27
|
|
| 84.5
| 84.5
| ### |
2007-Aug-22 Wed
| ###
| ###
| 1.185
| ###
| 211,250
| ###
| 62.5
| 62.5
| 0.0 |
2007-Aug-21 Tue
| 1.2
| 1.2
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2007-Aug-20 Mon
| 1.2
| 1.22
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2007-Aug-17 Fri
| 1.2
| ###
| 1.155
| 1.155
|
|
| 18.6
| 18.6
| 0.1 |
2007-Aug-16 Thu
| 1.28
| 1.28
| ###
| 1.2
|
|
| 22.8
| 22.8
| 0.1 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
| 854,153
| 0
| 63.2
| 63.2
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| 1.325
| 1.325
| 330,123
| ###
| ###
| ###
| 0.1 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
| 85,077
| 0
| 76.0
| 76.0
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 1.41
| 1.43
| ###
| ###
| 619,146
| 442,689
| 16.6
| 16.6
| 0.0 |
2007-Aug-08 Wed
| ###
| 1.375
| ###
| 1.375
| 186,872
| 128,474
| ###
| ###
| 0.1 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 1,115,552
| 0
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| 1.41
| 1.41
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2007-Aug-02 Thu
| 1.44
| 1.44
| ###
| 1.4
| 171,157
| ###
| 27.1
| 27.1
| ### |
2007-Aug-01 Wed
| 1.425
| ###
| 1.4
| 1.4
| 252,549
| 176,784
| 57.3
| 57.3
| ### |
2007-Jul-31 Tue
| 1.44
| 1.47
| 1.425
| 1.425
| 194,645
| 281,748
| 26.0
| 26.0
| ### |
2007-Jul-30 Mon
| ###
| ###
| ###
| 1.45
|
|
| 23.5
| 23.5
| ### |
2007-Jul-27 Fri
| 1.48
| 1.485
| 1.46
| 1.48
| 329,389
| 485,025
| ###
| ###
| 0.1 |
2007-Jul-26 Thu
| 1.53
| 1.53
| ###
| 1.52
| 270,927
| 207,259
| ###
| ###
| 0.1 |
2007-Jul-25 Wed
| 1.5
| 1.525
| 1.49
| 1.525
|
|
| ###
| ###
| 0.1 |
2007-Jul-24 Tue
| ###
| 1.54
| 1.485
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2007-Jul-23 Mon
| 1.52
| 1.52
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2007-Jul-20 Fri
| 1.51
| 1.52
| ###
| 1.51
|
|
| ###
| ###
| 0.1 |
2007-Jul-19 Thu
| 1.52
| 1.52
| 1.5
| ###
| 708,245
| 1,069,449
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| 1.5
| 1.52
| 1.47
| 1.52
| 717,148
| ###
| ###
| ###
| 0.1 |
2007-Jul-17 Tue
| 1.52
| 1.52
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2007-Jul-16 Mon
| 1.47
| 1.52
| ###
| 1.52
| 872,540
| ###
| ###
| ###
| 0.1 |
2007-Jul-13 Fri
| 1.45
| 1.46
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
2007-Jul-12 Thu
| 1.44
| 1.45
| 1.425
| 1.45
| 262,588
| 377,470
| 68.9
| 68.9
| ### |
2007-Jul-11 Wed
| 1.42
| 1.45
| ###
| 1.44
|
|
| ###
| ###
| 0.1 |
2007-Jul-10 Tue
| 1.42
| 1.45
| 1.41
| 1.45
| 510,025
| ###
| ###
| ###
| ### |
2007-Jul-09 Mon
| 1.4
| 1.42
| 1.385
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2007-Jul-06 Fri
| 1.43
| 1.43
| ###
| 1.4
|
|
| ###
| ###
| ### |
2007-Jul-05 Thu
| 1.43
| 1.43
| ###
| 1.42
| 296,678
| 212,124
| 30.2
| 30.2
| ### |
2007-Jul-04 Wed
| 1.445
| 1.455
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2007-Jul-03 Tue
| 1.475
| 1.49
| 1.445
| 1.45
|
|
| 25.3
| 25.3
| ### |
2007-Jul-02 Mon
| 1.45
| 1.49
| 1.45
| 1.48
| 313,488
| 460,827
| ###
| ###
| 0.1 |
2007-Jun-29 Fri
| 1.4
| 1.445
| ###
| 1.44
|
|
| 81.2
| 81.2
| 0.1 |
2007-Jun-28 Thu
| ###
| ###
| ###
| 1.4
| 1,427,028
| 0
| ###
| ###
| ### |
2007-Jun-27 Wed
| ###
| 1.42
| ###
| ###
| 713,688
| ###
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 1.445
| 1.45
| 1.385
| 1.385
| 701,147
| 993,875
| 12.9
| 12.9
| 0.1 |
2007-Jun-25 Mon
| 1.45
| ###
| 1.445
| 1.45
| 738,551
| ###
| 70.6
| 70.6
| ### |
2007-Jun-22 Fri
| 1.44
| 1.45
| 1.43
| 1.44
|
|
| 63.7
| 63.7
| 0.1 |
2007-Jun-21 Thu
| ###
| 1.47
| 1.43
| ###
| 712,956
| 1,033,786
| 17.2
| 17.2
| 0.0 |
2007-Jun-20 Wed
| 1.49
| 1.49
| ###
| 1.47
|
|
| 22.9
| 22.9
| ### |
2007-Jun-19 Tue
| 1.485
| 1.5
| ###
| 1.48
|
|
| ###
| ###
| 0.1 |
2007-Jun-18 Mon
| 1.51
| 1.51
| 1.49
| 1.49
| 733,346
| ###
| ###
| ###
| ### |
2007-Jun-15 Fri
| 1.5
| 1.51
| 1.485
| 1.51
| 549,621
| 823,057
| ###
| ###
| 0.1 |
2007-Jun-14 Thu
| 1.51
| 1.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 1.51
| 1.51
| ###
| ###
| 341,073
| ###
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 1.51
| 1.52
| 1.5
| 1.51
|
|
| ###
| ###
| 0.1 |
2007-Jun-08 Fri
| 1.52
| 1.52
| 1.5
| 1.52
|
|
| 66.0
| 66.0
| 0.1 |
2007-Jun-07 Thu
| 1.54
| 1.545
| 1.53
| 1.53
| 153,249
| 235,620
| ###
| ###
| ### |
2007-Jun-06 Wed
| 1.54
| ###
| 1.54
| 1.55
| 232,880
| ###
| 73.2
| 73.2
| ### |
2007-Jun-05 Tue
| ###
| ###
| ###
| 1.54
|
|
| ###
| ###
| ### |
2007-Jun-04 Mon
| 1.55
| 1.57
| 1.55
| 1.555
|
|
| 68.4
| 68.4
| ### |
2007-Jun-01 Fri
| 1.54
| 1.555
| ###
| 1.545
|
|
| ###
| ###
| ### |
2007-May-31 Thu
| 1.53
| ###
| 1.525
| 1.525
|
|
| 28.6
| 28.6
| 0.1 |
2007-May-30 Wed
| 1.52
| 1.525
| ###
| 1.51
|
|
| 39.1
| 39.1
| 0.1 |
2007-May-29 Tue
| 1.485
| 1.54
| 1.485
| 1.5
|
|
| 72.9
| 72.9
| 0.1 |
2007-May-28 Mon
| 1.52
| ###
| 1.445
| 1.48
|
|
| ###
| ###
| 0.1 |
2007-May-25 Fri
| ###
| 1.57
| 1.51
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2007-May-24 Thu
| ###
| ###
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
2007-May-23 Wed
| ###
| ###
| 1.58
| 1.58
| 418,021
| ###
| ###
| ###
| 0.1 |
2007-May-22 Tue
| ###
| ###
| 1.585
| 1.59
|
|
| ###
| ###
| ### |
2007-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| 1.685
|
|
| ###
| ###
| ### |
2007-May-16 Wed
| 1.57
| ###
| 1.57
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2007-May-15 Tue
| ###
| ###
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2007-May-14 Mon
| ###
| ###
| 1.655
| 1.655
| 862,689
| 713,875
| ###
| ###
| 0.1 |
2007-May-11 Fri
| 1.71
| 1.725
| ###
| 1.7
| 725,978
| 626,156
| 30.9
| 30.9
| ### |
2007-May-10 Thu
| 1.7
| 1.73
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2007-May-09 Wed
| 1.74
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-08 Tue
| 1.775
| 1.78
| 1.74
| 1.76
|
|
| ###
| ###
| 0.1 |
2007-May-07 Mon
| 1.87
| 1.88
| 1.81
| 1.81
|
|
| 12.1
| 12.1
| ### |
2007-May-04 Fri
| ###
| 1.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| ###
| 1.87
| 1.88
| 455,440
| ###
| ###
| ###
| 0.1 |
2007-May-01 Tue
| 1.87
| 1.875
| 1.85
| 1.86
|
|
| 40.2
| 40.2
| 0.1 |
2007-Apr-30 Mon
| 1.83
| 1.89
| 1.83
| 1.875
| 723,559
| ###
| 84.8
| 84.8
| ### |
2007-Apr-27 Fri
| 1.925
| 1.925
| 1.75
| 1.83
| 1,095,045
| 2,012,145
| 7.4
| 7.4
| ### |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| 1.925
| ###
| 461,645
| ###
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 1.925
| ###
| ###
| ###
| 314,420
| 0
| 77.7
| 77.7
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
| 419,040
| 0
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| 1.925
| ###
| ###
| 1.925
| 505,283
| 0
| 64.9
| 64.9
| 0.1 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
| 634,546
| 0
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| 1.89
| 1.925
|
|
| 77.9
| 77.9
| 0.1 |
2007-Apr-13 Fri
| 1.88
| ###
| 1.88
| 1.885
|
|
| ###
| ###
| 0.1 |
2007-Apr-12 Thu
| 1.89
| ###
| 1.875
| 1.88
| 329,644
| 309,041
| ###
| ###
| 0.1 |
2007-Apr-11 Wed
| 1.88
| 1.89
| 1.87
| 1.89
|
|
| ###
| ###
| ### |
2007-Apr-10 Tue
| ###
| ###
| 1.88
| 1.88
|
|
| 23.2
| 23.2
| 0.1 |
2007-Apr-05 Thu
| ###
| ###
| 1.88
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2007-Apr-04 Wed
| 1.875
| 1.89
| 1.87
| 1.875
| 278,920
| ###
| 62.8
| 62.8
| ### |
2007-Apr-03 Tue
| 1.875
| 1.885
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2007-Apr-02 Mon
| 1.88
| 1.89
| 1.87
| 1.87
|
|
| 38.3
| 38.3
| ### |
2007-Mar-30 Fri
| 1.88
| 1.88
| 1.875
| 1.875
|
|
| 27.9
| 27.9
| ### |
2007-Mar-29 Thu
| 1.885
| ###
| 1.87
| 1.875
| 273,378
| ###
| 26.0
| 26.0
| ### |
2007-Mar-28 Wed
| ###
| ###
| 1.89
| 1.89
| 252,779
| 238,876
| ###
| ###
| ### |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
| 596,973
| 0
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| 1.86
| 1.875
| 1.85
| 1.87
|
|
| 71.5
| 71.5
| ### |
2007-Mar-23 Fri
| 1.89
| 1.89
| 1.855
| 1.87
|
|
| 23.6
| 23.6
| ### |
2007-Mar-22 Thu
| ###
| ###
| 1.88
| 1.885
| 246,775
| ###
| 30.2
| 30.2
| 0.1 |
2007-Mar-21 Wed
| ###
| ###
| 1.87
| ###
| 650,951
| ###
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| 1.88
| 1.89
| 2,005,627
| 1,885,289
| 25.2
| 25.2
| ### |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| 1.955
| 1.955
| 1.84
| ###
| 6,668,258
| ###
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 1.7
| 1.925
| ###
| 1.925
| 4,140,575
| ###
| ###
| ###
| 0.1 |
2007-Mar-13 Tue
| 1.7
| 1.78
| ###
| 1.78
|
|
| ###
| ###
| 0.1 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
| 113,257
| 0
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
| 760,721
| 0
| 19.4
| 19.4
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
| 306,773
| 0
| 60.2
| 60.2
| 0.0 |
2007-Mar-05 Mon
| 1.645
| ###
| ###
| ###
| 1,730,147
| 0
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| 1.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 1.655
| 1.7
| ###
| 1.675
|
|
| ###
| ###
| ### |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
| 1,864,925
| 0
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 1.75
| 1.76
| 1.73
| 1.73
| 356,424
| 621,959
| ###
| ###
| ### |
2007-Feb-26 Mon
| 1.73
| 1.76
| 1.73
| 1.755
|
|
| 76.1
| 76.1
| 0.1 |
2007-Feb-23 Fri
| 1.76
| ###
| 1.73
| 1.73
|
|
| 21.2
| 21.2
| ### |
2007-Feb-22 Thu
| 1.775
| 1.775
| 1.74
| 1.745
|
|
| 20.3
| 20.3
| 0.1 |
2007-Feb-21 Wed
| 1.88
| 1.88
| 1.72
| 1.775
|
|
| ###
| ###
| ### |
2007-Feb-20 Tue
| 1.86
| ###
| 1.86
| 1.885
|
|
| 81.0
| 81.0
| 0.1 |
2007-Feb-19 Mon
| 1.79
| 1.87
| 1.78
| 1.855
|
|
| ###
| ###
| 0.1 |
2007-Feb-16 Fri
| 1.845
| 1.845
| 1.72
| 1.8
| 774,180
| 1,379,975
| 15.5
| 15.5
| 0.1 |
2007-Feb-15 Thu
| 1.87
| 1.87
| 1.845
| 1.845
| 371,983
| 690,958
| 23.9
| 23.9
| ### |
2007-Feb-14 Wed
| 1.88
| ###
| 1.87
| 1.875
|
|
| 34.7
| 34.7
| ### |
2007-Feb-13 Tue
| 1.86
| 1.89
| 1.86
| 1.89
| 519,221
| ###
| 82.3
| 82.3
| ### |
2007-Feb-12 Mon
| 1.85
| ###
| 1.82
| 1.875
| 1,349,982
| 1,228,483
| ###
| ###
| ### |
2007-Feb-09 Fri
| 1.85
| 1.88
| 1.81
| 1.85
|
|
| ###
| ###
| 0.1 |
2007-Feb-08 Thu
| ###
| 1.76
| ###
| 1.76
|
|
| 97.8
| 97.8
| 0.1 |
2007-Feb-07 Wed
| 1.545
| 1.55
| ###
| 1.525
| 487,871
| ###
| ###
| ###
| 0.1 |
2007-Feb-06 Tue
| 1.55
| 1.56
| 1.54
| 1.545
| 374,348
| ###
| ###
| ###
| ### |
2007-Feb-05 Mon
| 1.545
| 1.56
| 1.54
| 1.545
|
|
| 72.1
| 72.1
| ### |
2007-Feb-02 Fri
| 1.55
| 1.555
| 1.54
| 1.545
| 341,823
| 528,971
| 34.1
| 34.1
| ### |
2007-Feb-01 Thu
| 1.555
| 1.555
| 1.54
| 1.55
|
|
| 38.4
| 38.4
| ### |
2007-Jan-31 Wed
| 1.58
| 1.58
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| 1.58
| 1.59
| 1.57
| 1.57
| 195,650
| 309,127
| ###
| ###
| 0.1 |
2007-Jan-29 Mon
| 1.58
| ###
| 1.56
| 1.56
|
|
| 30.4
| 30.4
| ### |
2007-Jan-25 Thu
| 1.575
| 1.575
| 1.55
| 1.56
|
|
| 29.3
| 29.3
| ### |
2007-Jan-24 Wed
| ###
| ###
| ###
| 1.56
| 555,521
| 0
| ###
| ###
| ### |
2007-Jan-23 Tue
| 1.56
| 1.56
| ###
| 1.54
|
|
| 23.3
| 23.3
| ### |
2007-Jan-22 Mon
| ###
| ###
| 1.545
| 1.55
|
|
| 13.6
| 13.6
| ### |
2007-Jan-19 Fri
| 1.59
| 1.59
| 1.575
| 1.58
|
|
| 26.7
| 26.7
| 0.1 |
2007-Jan-18 Thu
| ###
| ###
| 1.58
| 1.585
| 353,055
| ###
| ###
| ###
| ### |
2007-Jan-17 Wed
| ###
| ###
| 1.575
| 1.58
| 676,681
| 532,886
| 25.9
| 25.9
| 0.1 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| 1.58
| 1.59
| 1.58
| 1.58
| 171,086
| 271,171
| ###
| ###
| 0.1 |
2007-Jan-12 Fri
| ###
| ###
| 1.575
| 1.575
|
|
| ###
| ###
| 0.1 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| 1.585
| 1.59
| 440,483
| 349,082
| 27.1
| 27.1
| ### |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| 1.57
| 1.58
| ###
| 1.57
| 275,544
| 217,679
| 69.0
| 69.0
| 0.1 |
2007-Jan-04 Thu
| ###
| ###
| ###
| 1.585
| 89,279
| 0
| 39.0
| 39.0
| ### |
2007-Jan-03 Wed
| ###
| ###
| 1.57
| 1.58
|
|
| 32.1
| 32.1
| 0.1 |
2007-Jan-02 Tue
| ###
| ###
| 1.58
| 1.58
| 102,580
| ###
| 20.4
| 20.4
| 0.1 |
2006-Dec-29 Fri
| ###
| ###
| 1.58
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| 1.585
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2006-Dec-27 Wed
| 1.55
| ###
| 1.55
| ###
| 302,146
| ###
| 88.2
| 88.2
| 0.0 |
2006-Dec-22 Fri
| 1.54
| 1.58
| 1.54
| 1.545
| 232,056
| ###
| 65.8
| 65.8
| ### |
2006-Dec-21 Thu
| ###
| 1.575
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2006-Dec-20 Wed
| 1.57
| 1.585
| 1.555
| 1.57
| 825,354
| ###
| ###
| ###
| 0.1 |
2006-Dec-19 Tue
| 1.575
| 1.575
| 1.555
| 1.57
|
|
| 38.7
| 38.7
| 0.1 |
2006-Dec-18 Mon
| ###
| ###
| 1.56
| 1.56
| 614,080
| 478,982
| ###
| ###
| ### |
2006-Dec-15 Fri
| 1.59
| ###
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2006-Dec-14 Thu
| ###
| ###
| 1.56
| 1.56
| 1,646,881
| ###
| ###
| ###
| ### |
2006-Dec-13 Wed
| ###
| ###
| ###
| 1.59
| 1,505,842
| 0
| 92.0
| 92.0
| ### |
2006-Dec-12 Tue
| ###
| ###
| 1.55
| 1.55
|
|
| 7.0
| 7.0
| ### |
2006-Dec-11 Mon
| 1.7
| 1.85
| ###
| ###
| 11,311,547
| 10,463,180
| 13.0
| 13.0
| 0.0 |
2006-Dec-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-07 Thu
| 1.27
| ###
| 1.27
| ###
| 343,450
| ###
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| 1.28
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2006-Dec-05 Tue
| ###
| ###
| 1.27
| 1.275
|
|
| 11.9
| 11.9
| ### |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
| 383,944
| 0
| ###
| ###
| 0.0 |
2006-Dec-01 Fri
| ###
| 1.325
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| 1.325
| ###
| ###
| 543,850
| ###
| 59.7
| 59.7
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
| 657,248
| 0
| 79.0
| 79.0
| 0.0 |
2006-Nov-27 Mon
| 1.28
| ###
| 1.28
| 1.29
| 623,084
| 398,773
| 73.1
| 73.1
| 0.1 |
2006-Nov-24 Fri
| 1.285
| 1.285
| 1.275
| 1.28
| 188,686
| ###
| 31.0
| 31.0
| ### |
2006-Nov-23 Thu
| 1.25
| 1.29
| 1.25
| 1.285
|
|
| 84.9
| 84.9
| ### |
2006-Nov-22 Wed
| 1.255
| 1.26
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2006-Nov-21 Tue
| 1.245
| 1.27
| 1.245
| 1.25
|
|
| ###
| ###
| ### |
2006-Nov-20 Mon
| 1.245
| 1.245
| 1.225
| 1.225
|
|
| ###
| ###
| 0.1 |
2006-Nov-17 Fri
| 1.24
| 1.245
| 1.22
| 1.23
| 277,846
| 342,445
| 25.3
| 25.3
| 0.1 |
2006-Nov-16 Thu
| 1.245
| 1.245
| 1.23
| 1.23
| 190,057
| ###
| 31.2
| 31.2
| 0.1 |
2006-Nov-15 Wed
| 1.24
| 1.25
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2006-Nov-14 Tue
| 1.24
| 1.25
| 1.225
| 1.23
| 341,621
| 422,755
| 26.1
| 26.1
| 0.1 |
2006-Nov-13 Mon
| 1.25
| 1.25
| ###
| 1.225
|
|
| 21.2
| 21.2
| 0.1 |
2006-Nov-10 Fri
| 1.25
| 1.25
| ###
| 1.25
|
|
| 60.9
| 60.9
| ### |
2006-Nov-09 Thu
| 1.26
| ###
| ###
| 1.25
|
|
| 31.3
| 31.3
| ### |
2006-Nov-08 Wed
| 1.27
| 1.275
| 1.26
| ###
| 183,222
| ###
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 1.275
| 1.275
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2006-Nov-06 Mon
| ###
| ###
| 1.27
| 1.275
|
|
| ###
| ###
| ### |
2006-Nov-03 Fri
| 1.285
| ###
| 1.26
| ###
| 415,372
| 261,684
| 75.9
| 75.9
| 0.0 |
2006-Nov-02 Thu
| 1.27
| 1.27
| 1.255
| 1.255
|
|
| ###
| ###
| ### |
2006-Nov-01 Wed
| 1.275
| 1.28
| ###
| 1.27
|
|
| ###
| ###
| ### |
2006-Oct-31 Tue
| 1.285
| 1.29
| 1.275
| 1.28
|
|
| 34.3
| 34.3
| ### |
2006-Oct-30 Mon
| ###
| ###
| 1.275
| 1.275
| 460,826
| 293,776
| 18.7
| 18.7
| ### |
2006-Oct-27 Fri
| ###
| ###
| 1.29
| 1.29
| 139,579
| 90,028
| ###
| ###
| 0.1 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| 1.28
| ###
| 248,787
| 159,223
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
| 259,028
| 0
| 28.8
| 28.8
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| 1.325
| ###
| 121,040
| 80,189
| 32.5
| 32.5
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| 1.345
| 1.345
|
|
| 14.4
| 14.4
| ### |
2006-Oct-17 Tue
| 1.385
| 1.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| 1.345
| 1.4
| 1.345
| 1.385
|
|
| 86.7
| 86.7
| 0.1 |
2006-Oct-13 Fri
| ###
| 1.345
| ###
| 1.345
| 118,228
| ###
| ###
| ###
| ### |
2006-Oct-12 Thu
| ###
| 1.355
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2006-Oct-11 Wed
| ###
| 1.345
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2006-Oct-10 Tue
| 1.375
| 1.385
| ###
| ###
| 280,127
| 193,987
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| 1.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
| 128,456
| 0
| 68.8
| 68.8
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
| 36,370
| 0
| 69.7
| 69.7
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
| 146,873
| 0
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
| 136,755
| 0
| 11.1
| 11.1
| 0.0 |
2006-Sep-27 Wed
| 1.285
| ###
| 1.285
| ###
| 466,279
| 299,584
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 1.26
| ###
| 1.26
| 1.285
|
|
| ###
| ###
| ### |
2006-Sep-25 Mon
| 1.26
| ###
| 1.255
| ###
| 151,845
| 95,282
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| 1.255
| 1.26
| 1.25
| 1.26
| 103,684
| 130,123
| ###
| ###
| ### |
2006-Sep-21 Thu
| 1.26
| ###
| 1.255
| 1.255
|
|
| ###
| ###
| ### |
2006-Sep-20 Wed
| 1.25
| 1.26
| 1.245
| 1.255
| 356,724
| ###
| ###
| ###
| ### |
2006-Sep-19 Tue
| 1.27
| 1.29
| 1.25
| 1.25
|
|
| 19.9
| 19.9
| ### |
2006-Sep-18 Mon
| 1.27
| 1.28
| 1.24
| 1.28
|
|
| 74.6
| 74.6
| ### |
2006-Sep-15 Fri
| 1.25
| 1.27
| 1.225
| 1.27
| 224,385
| 279,920
| ###
| ###
| ### |
2006-Sep-14 Thu
| 1.245
| 1.26
| 1.245
| 1.26
| 509,228
| ###
| ###
| ###
| ### |
2006-Sep-13 Wed
| 1.23
| 1.25
| 1.23
| 1.23
| 234,053
| 290,225
| ###
| ###
| 0.1 |
2006-Sep-12 Tue
| 1.25
| 1.25
| 1.22
| 1.22
|
|
| 27.3
| 27.3
| 0.1 |
2006-Sep-11 Mon
| 1.255
| 1.26
| 1.25
| 1.25
| 129,852
| ###
| ###
| ###
| ### |
2006-Sep-08 Fri
| 1.25
| 1.27
| 1.25
| 1.27
| 77,978
| 98,252
| ###
| ###
| ### |
2006-Sep-07 Thu
| 1.25
| ###
| 1.25
| 1.25
|
|
| 65.2
| 65.2
| ### |
2006-Sep-06 Wed
| 1.26
| 1.27
| 1.25
| 1.25
| 216,982
| ###
| 28.5
| 28.5
| ### |
2006-Sep-05 Tue
| 1.27
| 1.275
| 1.255
| 1.255
| 239,643
| 303,148
| 21.5
| 21.5
| ### |
2006-Sep-04 Mon
| 1.29
| 1.29
| 1.245
| 1.28
| 341,424
| 432,754
| 24.9
| 24.9
| ### |
2006-Sep-01 Fri
| 1.245
| 1.29
| 1.245
| 1.285
| 568,258
| ###
| 89.3
| 89.3
| ### |
2006-Aug-31 Thu
| ###
| 1.24
| 1.22
| 1.24
| 284,248
| 349,625
| 65.3
| 65.3
| 0.1 |
2006-Aug-30 Wed
| 1.22
| ###
| 1.21
| 1.23
|
|
| 74.6
| 74.6
| 0.1 |
2006-Aug-29 Tue
| 1.23
| 1.23
| 1.21
| ###
| 142,023
| ###
| 20.4
| 20.4
| 0.0 |
2006-Aug-28 Mon
| 1.23
| 1.23
| ###
| 1.225
|
|
| 35.0
| 35.0
| 0.1 |
2006-Aug-25 Fri
| 1.22
| 1.24
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2006-Aug-24 Thu
| 1.23
| 1.24
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2006-Aug-23 Wed
| 1.225
| 1.255
| 1.225
| 1.23
| 213,374
| 264,583
| 68.8
| 68.8
| 0.1 |
2006-Aug-22 Tue
| ###
| ###
| 1.22
| 1.225
| 229,849
| ###
| ###
| ###
| 0.1 |
2006-Aug-21 Mon
| 1.25
| 1.25
| ###
| 1.25
| 98,452
| ###
| ###
| ###
| ### |
2006-Aug-18 Fri
| 1.23
| 1.26
| 1.23
| 1.26
| 297,251
| 370,077
| 84.7
| 84.7
| ### |
2006-Aug-17 Thu
| 1.23
| 1.23
| 1.225
| 1.225
| 72,180
| ###
| ###
| ###
| 0.1 |
2006-Aug-16 Wed
| 1.24
| 1.25
| 1.23
| 1.25
| 61,873
| 76,722
| 82.6
| 82.6
| ### |
2006-Aug-15 Tue
| 1.24
| 1.25
| 1.22
| 1.24
|
|
| 77.8
| 77.8
| 0.1 |
2006-Aug-14 Mon
| 1.25
| 1.26
| 1.24
| 1.26
| 90,440
| 113,050
| 74.6
| 74.6
| ### |
2006-Aug-11 Fri
| 1.25
| ###
| ###
| 1.25
|
|
| 69.8
| 69.8
| ### |
2006-Aug-10 Thu
| 1.23
| 1.26
| 1.23
| 1.26
|
|
| 87.7
| 87.7
| ### |
2006-Aug-09 Wed
| ###
| 1.25
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
2006-Aug-08 Tue
| 1.225
| 1.24
| 1.225
| 1.24
| 103,324
| 127,346
| 74.2
| 74.2
| 0.1 |
2006-Aug-07 Mon
| 1.25
| 1.25
| 1.225
| 1.225
|
|
| 16.7
| 16.7
| 0.1 |
2006-Aug-04 Fri
| 1.245
| 1.245
| ###
| 1.24
|
|
| ###
| ###
| 0.1 |
2006-Aug-03 Thu
| 1.25
| 1.25
| 1.24
| 1.24
|
|
| 25.5
| 25.5
| 0.1 |
2006-Aug-02 Wed
| 1.245
| 1.25
| 1.24
| 1.245
|
|
| ###
| ###
| 0.1 |
2006-Aug-01 Tue
| 1.255
| 1.26
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2006-Jul-31 Mon
| 1.25
| 1.26
| 1.25
| 1.255
|
|
| ###
| ###
| ### |
2006-Jul-28 Fri
| 1.255
| 1.26
| 1.245
| 1.245
|
|
| ###
| ###
| 0.1 |
2006-Jul-27 Thu
| 1.25
| 1.26
| 1.245
| 1.26
|
|
| ###
| ###
| ### |
2006-Jul-26 Wed
| 1.26
| ###
| 1.245
| 1.245
| 79,476
| 49,473
| ###
| ###
| 0.1 |
2006-Jul-25 Tue
| 1.26
| 1.275
| 1.25
| 1.275
| 198,443
| ###
| ###
| ###
| ### |
2006-Jul-24 Mon
| 1.27
| 1.27
| 1.255
| 1.255
| 97,940
| 123,649
| ###
| ###
| ### |
2006-Jul-21 Fri
| 1.255
| 1.275
| 1.25
| 1.27
| 175,582
| 221,672
| ###
| ###
| ### |
2006-Jul-20 Thu
| 1.27
| 1.275
| 1.255
| 1.255
|
|
| ###
| ###
| ### |
2006-Jul-19 Wed
| 1.26
| 1.275
| 1.26
| 1.26
|
|
| 75.6
| 75.6
| ### |
2006-Jul-18 Tue
| 1.255
| 1.275
| 1.255
| 1.26
| 344,354
| ###
| ###
| ###
| ### |
2006-Jul-17 Mon
| 1.26
| ###
| 1.25
| 1.25
|
|
| 35.2
| 35.2
| ### |
2006-Jul-14 Fri
| 1.29
| 1.29
| 1.26
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| 1.29
| 1.29
| 666,022
| 429,584
| 27.7
| 27.7
| 0.1 |
2006-Jul-12 Wed
| 1.26
| ###
| 1.25
| ###
| 1,578,179
| ###
| 88.4
| 88.4
| 0.0 |
2006-Jul-11 Tue
| 1.24
| ###
| ###
| 1.26
|
|
| 84.1
| 84.1
| ### |
2006-Jul-10 Mon
| 1.25
| 1.25
| 1.22
| ###
| 361,451
| ###
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| 1.23
| 1.255
| 1.23
| 1.255
|
|
| ###
| ###
| ### |
2006-Jul-06 Thu
| ###
| 1.25
| 1.225
| 1.245
| 275,958
| ###
| ###
| ###
| 0.1 |
2006-Jul-05 Wed
| 1.255
| 1.255
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2006-Jul-04 Tue
| 1.25
| ###
| 1.25
| 1.255
| 171,683
| ###
| 70.5
| 70.5
| ### |
2006-Jul-03 Mon
| 1.23
| 1.25
| 1.23
| 1.25
|
|
| 76.8
| 76.8
| ### |
2006-Jun-30 Fri
| 1.24
| 1.25
| ###
| 1.225
|
|
| ###
| ###
| 0.1 |
2006-Jun-27 Tue
| ###
| 1.27
| 1.245
| ###
| 416,984
| 524,357
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 1.275
| 1.275
| 1.255
| 1.255
|
|
| 26.6
| 26.6
| ### |
2006-Jun-23 Fri
| ###
| ###
| ###
| 1.29
|
|
| 31.4
| 31.4
| 0.1 |
2006-Jun-22 Thu
| 1.28
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-21 Wed
| 1.285
| 1.29
| 1.28
| 1.29
|
|
| 72.4
| 72.4
| 0.1 |
2006-Jun-20 Tue
| ###
| ###
| ###
| 1.27
|
|
| 21.2
| 21.2
| ### |
2006-Jun-19 Mon
| 1.27
| 1.27
| 1.255
| 1.255
|
|
| 32.0
| 32.0
| ### |
2006-Jun-16 Fri
| 1.28
| 1.285
| 1.26
| 1.27
| 410,158
| 521,926
| ###
| ###
| ### |
2006-Jun-15 Thu
| 1.255
| 1.27
| 1.245
| 1.27
| 370,378
| 465,750
| ###
| ###
| ### |
2006-Jun-14 Wed
| 1.24
| 1.26
| 1.24
| 1.25
|
|
| 69.4
| 69.4
| ### |
2006-Jun-13 Tue
| ###
| 1.28
| 1.24
| 1.24
| 412,651
| 519,940
| ###
| ###
| 0.1 |
2006-Jun-09 Fri
| 1.28
| 1.29
| 1.26
| ###
| 172,652
| ###
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| 1.29
| 1.29
| ###
| 1.28
| 308,540
| ###
| 47.3
| 47.3
| ### |
2006-Jun-07 Wed
| 1.28
| 1.285
| 1.27
| 1.27
| 175,785
| ###
| ###
| ###
| ### |
2006-Jun-06 Tue
| 1.29
| ###
| 1.28
| 1.28
|
|
| 33.8
| 33.8
| ### |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
| 381,154
| 0
| 20.0
| 20.0
| 0.0 |
2006-Jun-02 Fri
| ###
| 1.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-May-31 Wed
| ###
| ###
| 1.29
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2006-May-30 Tue
| ###
| ###
| 1.29
| ###
| 218,845
| 141,155
| ###
| ###
| 0.0 |
2006-May-29 Mon
| 1.28
| ###
| 1.27
| 1.29
| 262,280
| 166,547
| 71.8
| 71.8
| 0.1 |
2006-May-26 Fri
| 1.29
| 1.29
| 1.245
| 1.245
| 417,228
| ###
| ###
| ###
| 0.1 |
2006-May-25 Thu
| 1.26
| 1.29
| 1.24
| 1.29
|
|
| ###
| ###
| 0.1 |
2006-May-24 Wed
| 1.27
| ###
| 1.25
| 1.255
|
|
| ###
| ###
| ### |
2006-May-23 Tue
| ###
| ###
| ###
| 1.255
| 749,840
| 0
| ###
| ###
| ### |
2006-May-22 Mon
| 1.375
| 1.375
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2006-May-19 Fri
| 1.355
| 1.375
| ###
| 1.375
| 236,049
| 162,283
| 77.2
| 77.2
| 0.1 |
2006-May-18 Thu
| 1.385
| 1.385
| ###
| 1.355
| 324,322
| ###
| 25.0
| 25.0
| ### |
2006-May-17 Wed
| ###
| 1.4
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2006-May-16 Tue
| ###
| ###
| 1.355
| 1.375
|
|
| 37.8
| 37.8
| 0.1 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
| 429,126
| 0
| 41.4
| 41.4
| 0.0 |
2006-May-12 Fri
| ###
| 1.385
| 1.355
| ###
| 296,877
| 406,721
| ###
| ###
| 0.0 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
| 788,649
| 0
| ###
| ###
| 0.0 |
2006-May-10 Wed
| ###
| ###
| ###
| ###
| 76,242
| 0
| 73.6
| 73.6
| 0.0 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
| 193,247
| 0
| 28.5
| 28.5
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
| 83,548
| 0
| 70.8
| 70.8
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| 152,676
| 0
| 65.0
| 65.0
| 0.0 |
2006-May-04 Thu
| ###
| ###
| 1.355
| 1.355
|
|
| ###
| ###
| ### |
2006-May-03 Wed
| ###
| ###
| ###
| ###
| 307,988
| 0
| ###
| ###
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2006-May-01 Mon
| 1.375
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| 1.375
| 478,547
| 0
| 38.8
| 38.8
| 0.1 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| 1.4
| 1.385
| ###
| 170,688
| 237,683
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 1.4
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| 1.4
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 1.4
| 1.42
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2006-Apr-19 Wed
| 1.42
| 1.425
| ###
| ###
| 363,659
| ###
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| ###
| 1.42
| 538,924
| 0
| ###
| ###
| ### |
2006-Apr-13 Thu
| 1.43
| 1.43
| 1.42
| 1.43
| 125,179
| 178,380
| 71.4
| 71.4
| 0.1 |
2006-Apr-11 Tue
| ###
| ###
| 1.385
| 1.42
|
|
| ###
| ###
| ### |
2006-Apr-10 Mon
| ###
| ###
| 1.355
| 1.375
|
|
| ###
| ###
| 0.1 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
| 493,325
| 0
| 28.2
| 28.2
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
| 330,042
| 0
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| 1.355
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| 1.4
| 1.4
| 1.355
| 1.355
|
|
| 12.1
| 12.1
| ### |
2006-Mar-29 Wed
| 1.42
| 1.43
| ###
| 1.4
|
|
| ###
| ###
| ### |
2006-Mar-28 Tue
| ###
| 1.44
| 1.41
| 1.42
| 382,784
| ###
| 24.0
| 24.0
| ### |
2006-Mar-27 Mon
| 1.445
| 1.45
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2006-Mar-24 Fri
| 1.455
| 1.455
| ###
| 1.445
| 295,172
| ###
| 27.1
| 27.1
| ### |
2006-Mar-23 Thu
| 1.48
| 1.48
| 1.455
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Mar-22 Wed
| 1.52
| 1.52
| 1.475
| 1.485
| 528,851
| 791,954
| ###
| ###
| ### |
2006-Mar-21 Tue
| 1.48
| ###
| 1.46
| ###
| 1,040,242
| 759,376
| 91.7
| 91.7
| 0.0 |
2006-Mar-20 Mon
| 1.47
| 1.485
| 1.45
| 1.485
|
|
| ###
| ###
| ### |
2006-Mar-17 Fri
| ###
| 1.46
| ###
| 1.46
|
|
| 96.3
| 96.3
| 0.1 |
2006-Mar-16 Thu
| ###
| 1.4
| 1.325
| 1.4
| 895,425
| ###
| ###
| ###
| ### |
2006-Mar-15 Wed
| 1.345
| 1.355
| 1.325
| 1.325
| 401,770
| 538,371
| ###
| ###
| 0.1 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2006-Mar-13 Mon
| ###
| 1.355
| 1.325
| ###
| 460,083
| ###
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| 1.375
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2006-Mar-09 Thu
| 1.375
| 1.385
| ###
| 1.385
| 515,947
| ###
| 70.1
| 70.1
| 0.1 |
2006-Mar-08 Wed
| 1.4
| 1.4
| ###
| ###
| 357,880
| ###
| 17.2
| 17.2
| 0.0 |
2006-Mar-07 Tue
| 1.4
| 1.4
| ###
| 1.4
|
|
| 68.1
| 68.1
| ### |
2006-Mar-06 Mon
| 1.385
| ###
| 1.385
| 1.4
|
|
| ###
| ###
| ### |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Mar-02 Thu
| ###
| 1.41
| ###
| ###
| 208,288
| 146,843
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 1,007,685
| 0
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| ###
| 1.41
| ###
| ###
| 416,725
| ###
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 1.4
| 1.41
| ###
| 1.41
|
|
| ###
| ###
| ### |
2006-Feb-24 Fri
| 1.42
| 1.42
| ###
| 1.4
|
|
| 20.9
| 20.9
| ### |
2006-Feb-23 Thu
| 1.4
| 1.42
| 1.385
| 1.42
| 336,877
| ###
| ###
| ###
| ### |
2006-Feb-22 Wed
| ###
| 1.4
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Feb-21 Tue
| 1.43
| 1.43
| ###
| ###
| 767,543
| ###
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| 1.41
| 1.425
| 1.4
| 1.425
| 326,071
| 460,575
| ###
| ###
| ### |
2006-Feb-17 Fri
| 1.42
| 1.42
| ###
| 1.4
| 252,586
| ###
| ###
| ###
| ### |
2006-Feb-16 Thu
| 1.425
| 1.43
| 1.4
| 1.43
|
|
| ###
| ###
| 0.1 |
2006-Feb-15 Wed
| 1.42
| ###
| 1.42
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2006-Feb-14 Tue
| 1.4
| 1.41
| ###
| 1.41
| 252,959
| ###
| ###
| ###
| ### |
2006-Feb-13 Mon
| ###
| 1.4
| 1.375
| 1.4
| 360,074
| ###
| ###
| ###
| ### |
2006-Feb-10 Fri
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2006-Feb-08 Wed
| 1.41
| 1.41
| ###
| 1.375
| 539,223
| 380,152
| 20.6
| 20.6
| 0.1 |
2006-Feb-07 Tue
| 1.43
| 1.43
| ###
| 1.41
| 556,759
| 398,082
| 22.0
| 22.0
| ### |
2006-Feb-06 Mon
| 1.425
| 1.455
| 1.42
| 1.43
|
|
| 64.9
| 64.9
| 0.1 |
2006-Feb-03 Fri
| 1.43
| 1.445
| 1.425
| 1.425
|
|
| 35.9
| 35.9
| ### |
2006-Feb-02 Thu
| 1.475
| 1.48
| 1.425
| 1.425
| 543,643
| 789,641
| ###
| ###
| ### |
2006-Feb-01 Wed
| 1.46
| 1.475
| 1.455
| 1.47
| 578,782
| ###
| ###
| ###
| ### |
2006-Jan-31 Tue
| 1.43
| 1.46
| 1.43
| 1.45
|
|
| 80.1
| 80.1
| ### |
2006-Jan-30 Mon
| 1.43
| ###
| 1.425
| 1.425
| 181,775
| ###
| 36.3
| 36.3
| ### |
2006-Jan-27 Fri
| 1.43
| 1.45
| 1.42
| 1.425
| 113,621
| 163,046
| ###
| ###
| ### |
2006-Jan-25 Wed
| 1.44
| ###
| 1.43
| 1.43
|
|
| 24.4
| 24.4
| 0.1 |
2006-Jan-24 Tue
| 1.42
| 1.45
| ###
| 1.425
|
|
| ###
| ###
| ### |
2006-Jan-23 Mon
| ###
| 1.41
| ###
| 1.4
|
|
| ###
| ###
| ### |
2006-Jan-20 Fri
| 1.41
| 1.42
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2006-Jan-19 Thu
| 1.445
| 1.45
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2006-Jan-18 Wed
| 1.47
| 1.47
| 1.43
| 1.445
| 413,826
| 600,047
| ###
| ###
| ### |
2006-Jan-17 Tue
| ###
| 1.485
| 1.455
| 1.48
| 163,755
| ###
| ###
| ###
| 0.1 |
2006-Jan-16 Mon
| 1.48
| 1.48
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Jan-13 Fri
| 1.48
| 1.485
| 1.46
| 1.48
|
|
| 64.7
| 64.7
| 0.1 |
2006-Jan-12 Thu
| 1.44
| 1.49
| 1.43
| 1.49
| 484,826
| 707,845
| ###
| ###
| ### |
2006-Jan-11 Wed
| ###
| 1.455
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 1.47
| 1.475
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2006-Jan-09 Mon
| 1.43
| 1.485
| 1.43
| 1.47
|
|
| 86.4
| 86.4
| ### |
2006-Jan-06 Fri
| 1.43
| 1.44
| 1.42
| 1.43
| 135,647
| 193,975
| ###
| ###
| 0.1 |
2006-Jan-05 Thu
| 1.43
| 1.445
| ###
| 1.42
| 195,171
| ###
| ###
| ###
| ### |
2006-Jan-04 Wed
| ###
| 1.445
| 1.385
| 1.445
|
|
| 91.4
| 91.4
| ### |
2006-Jan-03 Tue
| 1.375
| ###
| ###
| 1.385
|
|
| 71.8
| 71.8
| 0.1 |
2005-Dec-30 Fri
| 1.375
| 1.385
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2005-Dec-29 Thu
| ###
| 1.385
| ###
| ###
| 108,949
| 75,447
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| 1.385
| ###
| 1.385
| 80,821
| ###
| 78.5
| 78.5
| 0.1 |
2005-Dec-27 Tue
| 1.4
| 1.4
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2005-Dec-23 Fri
| 1.4
| 1.4
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| 1.345
|
|
| 81.4
| 81.4
| ### |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2005-Dec-16 Fri
| 1.385
| 1.385
| ###
| ###
| 334,373
| 231,553
| 12.9
| 12.9
| 0.0 |
2005-Dec-15 Thu
| 1.425
| 1.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| 1.4
| 1.41
| ###
| 1.4
|
|
| 67.8
| 67.8
| ### |
2005-Dec-13 Tue
| 1.42
| 1.425
| ###
| ###
| 441,041
| 314,241
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| 1.43
| ###
| 1.42
|
|
| 79.9
| 79.9
| ### |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
| 529,224
| 0
| 89.7
| 89.7
| 0.0 |
2005-Dec-08 Thu
| 1.385
| 1.385
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2005-Dec-07 Wed
| 1.4
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2005-Dec-05 Mon
| 1.275
| 1.29
| 1.275
| 1.275
|
|
| ###
| ###
| ### |
2005-Dec-02 Fri
| ###
| ###
| 1.275
| 1.285
| 271,324
| ###
| ###
| ###
| ### |
2005-Dec-01 Thu
| ###
| ###
| 1.28
| 1.28
| 229,676
| ###
| 25.0
| 25.0
| ### |
2005-Nov-30 Wed
| 1.28
| ###
| 1.275
| 1.28
|
|
| ###
| ###
| ### |
2005-Nov-29 Tue
| ###
| ###
| 1.275
| 1.28
| 330,675
| ###
| 17.3
| 17.3
| ### |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| 1.325
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| 1.325
| 1.345
| ###
| ###
| 434,449
| ###
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
| 331,656
| 0
| 7.0
| 7.0
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
| 302,144
| 0
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| 1.355
| ###
| 251,845
| 170,624
| 13.9
| 13.9
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 402,385
| 0
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
| 283,057
| 0
| 80.8
| 80.8
| 0.0 |
2005-Nov-16 Wed
| 1.42
| 1.42
| ###
| ###
| 635,858
| 451,459
| 11.3
| 11.3
| 0.0 |
2005-Nov-15 Tue
| 1.42
| 1.43
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2005-Nov-14 Mon
| ###
| 1.45
| 1.4
| ###
| 422,425
| 601,955
| 29.0
| 29.0
| 0.0 |
2005-Nov-11 Fri
| 1.43
| 1.46
| ###
| 1.4
| 1,298,025
| 947,558
| ###
| ###
| ### |
2005-Nov-10 Thu
| ###
| 1.43
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| 1.26
| ###
| 1.26
| 1.29
|
|
| 88.8
| 88.8
| 0.1 |
2005-Nov-04 Fri
| 1.27
| 1.27
| 1.24
| ###
| 164,541
| ###
| 31.3
| 31.3
| 0.0 |
2005-Nov-03 Thu
| 1.24
| ###
| 1.23
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 1.23
| 1.24
| 1.225
| 1.24
| 317,325
| ###
| ###
| ###
| 0.1 |
2005-Nov-01 Tue
| 1.24
| 1.245
| 1.22
| 1.24
| 233,181
| ###
| ###
| ###
| 0.1 |
2005-Oct-31 Mon
| 1.26
| 1.27
| 1.23
| 1.25
| 357,740
| 447,175
| 23.7
| 23.7
| ### |
2005-Oct-28 Fri
| 1.26
| 1.26
| 1.22
| 1.25
|
|
| 28.5
| 28.5
| ### |
2005-Oct-27 Thu
| 1.29
| ###
| 1.26
| 1.26
| 969,242
| 610,622
| ###
| ###
| ### |
2005-Oct-26 Wed
| 1.29
| 1.29
| 1.255
| 1.255
|
|
| 10.0
| 10.0
| ### |
2005-Oct-25 Tue
| 1.27
| 1.29
| ###
| 1.29
|
|
| 83.0
| 83.0
| 0.1 |
2005-Oct-24 Mon
| 1.26
| 1.27
| 1.25
| 1.255
| 199,870
| ###
| 32.2
| 32.2
| ### |
2005-Oct-21 Fri
| 1.285
| 1.285
| 1.245
| 1.26
| 440,543
| 557,286
| 18.4
| 18.4
| ### |
2005-Oct-20 Thu
| ###
| ###
| 1.28
| 1.285
| 474,852
| ###
| 34.6
| 34.6
| ### |
2005-Oct-19 Wed
| ###
| 1.325
| 1.27
| 1.27
| 378,653
| ###
| 11.9
| 11.9
| ### |
2005-Oct-18 Tue
| ###
| ###
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2005-Oct-17 Mon
| 1.27
| ###
| 1.27
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2005-Oct-14 Fri
| 1.275
| 1.28
| 1.25
| 1.27
| 445,886
| 564,045
| ###
| ###
| ### |
2005-Oct-13 Thu
| 1.27
| 1.285
| ###
| 1.27
| 370,249
| 237,884
| 70.9
| 70.9
| ### |
2005-Oct-12 Wed
| ###
| ###
| 1.27
| 1.27
| 507,686
| 322,380
| 9.7
| 9.7
| ### |
2005-Oct-11 Tue
| ###
| 1.325
| ###
| ###
| 947,254
| 627,555
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| ###
| 1.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
| 694,057
| 0
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| 1.325
| 1.325
|
|
| 23.0
| 23.0
| 0.1 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
| 390,875
| 0
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| ###
| 1.4
| ###
| ###
| 405,886
| 284,120
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| ###
| 1.375
| ###
| 1.375
| 165,245
| ###
| ###
| ###
| 0.1 |
2005-Sep-30 Fri
| ###
| ###
| ###
| 1.375
| 656,056
| 0
| 32.7
| 32.7
| 0.1 |
2005-Sep-29 Thu
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 351,287
| 0
| 23.0
| 23.0
| 0.0 |
2005-Sep-26 Mon
| ###
| 1.41
| ###
| ###
| 584,846
| ###
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| 1.345
| ###
| 320,776
| 215,721
| 72.9
| 72.9
| 0.0 |
2005-Sep-21 Wed
| 1.375
| 1.375
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
| 553,870
| 0
| 24.4
| 24.4
| 0.0 |
2005-Sep-19 Mon
| ###
| 1.385
| ###
| ###
| 216,254
| 149,755
| 22.2
| 22.2
| 0.0 |
2005-Sep-16 Fri
| 1.385
| ###
| ###
| ###
| 174,054
| 0
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 537,256
| 0
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| 1.375
| ###
| 169,186
| ###
| 73.5
| 73.5
| 0.0 |
2005-Sep-13 Tue
| 1.41
| ###
| ###
| ###
| 234,583
| 0
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| 1.385
| ###
| 1.385
| 1.41
| 206,051
| ###
| 85.7
| 85.7
| ### |
2005-Sep-09 Fri
| 1.41
| 1.41
| ###
| ###
| 317,779
| ###
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| 1.41
| ###
| 1.41
| 1.41
|
|
| 72.1
| 72.1
| ### |
2005-Sep-07 Wed
| 1.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 190,372
| 0
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 480,543
| 0
| 35.0
| 35.0
| 0.0 |
2005-Sep-02 Fri
| 1.345
| 1.4
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2005-Sep-01 Thu
| ###
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
| 187,154
| 0
| 29.4
| 29.4
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| 1.345
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2005-Aug-26 Fri
| 1.4
| 1.41
| ###
| 1.4
| 241,252
| 170,082
| ###
| ###
| ### |
2005-Aug-25 Thu
| 1.44
| 1.445
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2005-Aug-24 Wed
| 1.48
| 1.49
| ###
| 1.455
|
|
| 20.9
| 20.9
| ### |
2005-Aug-23 Tue
| 1.43
| ###
| 1.43
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2005-Aug-22 Mon
| 1.42
| 1.42
| ###
| 1.41
|
|
| ###
| ###
| ### |
2005-Aug-19 Fri
| ###
| 1.42
| ###
| 1.42
| 766,228
| 544,021
| ###
| ###
| ### |
2005-Aug-18 Thu
| 1.46
| 1.46
| 1.41
| 1.41
| 575,740
| 826,186
| ###
| ###
| ### |
2005-Aug-17 Wed
| 1.46
| ###
| 1.425
| 1.45
|
|
| 28.4
| 28.4
| ### |
2005-Aug-16 Tue
| 1.445
| 1.48
| 1.44
| 1.46
|
|
| 76.6
| 76.6
| 0.1 |
2005-Aug-15 Mon
| 1.455
| 1.455
| 1.44
| 1.44
|
|
| 25.4
| 25.4
| 0.1 |
2005-Aug-12 Fri
| 1.48
| ###
| 1.455
| 1.46
| 641,824
| 466,926
| ###
| ###
| 0.1 |
2005-Aug-11 Thu
| 1.475
| 1.485
| 1.475
| 1.48
|
|
| 65.0
| 65.0
| 0.1 |
2005-Aug-10 Wed
| 1.49
| 1.5
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2005-Aug-09 Tue
| 1.5
| 1.51
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2005-Aug-08 Mon
| 1.48
| 1.52
| 1.48
| ###
| 271,657
| 407,485
| 83.0
| 83.0
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| 1.47
| 1.49
| 1,126,520
| ###
| ###
| ###
| ### |
2005-Aug-04 Thu
| ###
| ###
| ###
| 1.52
|
|
| 25.6
| 25.6
| 0.1 |
2005-Aug-03 Wed
| 1.55
| 1.56
| ###
| 1.54
| 1,106,623
| ###
| ###
| ###
| ### |
2005-Aug-02 Tue
| 1.575
| 1.585
| 1.54
| 1.54
|
|
| 14.2
| 14.2
| ### |
2005-Aug-01 Mon
| 1.585
| 1.585
| 1.57
| 1.575
| 521,059
| 821,970
| 27.6
| 27.6
| 0.1 |
2005-Jul-29 Fri
| 1.625
| 1.625
| 1.585
| ###
| 512,023
| ###
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| 1.625
| 1.56
| ###
| 1,188,921
| 1,893,356
| 79.1
| 79.1
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
| 1,682,150
| 0
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| 1.53
| ###
| 1.525
| ###
| 1,612,171
| 1,229,280
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| 1.53
| 1.54
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2005-Jul-22 Fri
| 1.53
| ###
| 1.52
| 1.53
| 731,478
| 555,923
| 62.9
| 62.9
| ### |
2005-Jul-21 Thu
| 1.51
| 1.54
| 1.51
| 1.53
|
|
| 80.6
| 80.6
| ### |
2005-Jul-20 Wed
| 1.5
| 1.53
| 1.49
| ###
| 946,948
| ###
| 69.4
| 69.4
| 0.0 |
2005-Jul-19 Tue
| 1.49
| ###
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2005-Jul-18 Mon
| ###
| 1.52
| 1.49
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| 1.545
| 1.545
| ###
| ###
| 890,258
| 687,724
| 15.6
| 15.6
| 0.0 |
2005-Jul-14 Thu
| 1.55
| 1.55
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2005-Jul-13 Wed
| 1.54
| 1.555
| ###
| 1.55
| 625,971
| ###
| ###
| ###
| ### |
2005-Jul-12 Tue
| 1.5
| 1.53
| 1.48
| 1.53
|
|
| ###
| ###
| ### |
2005-Jul-11 Mon
| 1.5
| ###
| 1.48
| 1.49
| 512,844
| ###
| 25.9
| 25.9
| ### |
2005-Jul-08 Fri
| ###
| 1.52
| 1.46
| 1.47
|
|
| 12.9
| 12.9
| ### |
2005-Jul-07 Thu
| 1.57
| 1.58
| 1.5
| 1.5
| 1,259,654
| ###
| 6.2
| 6.2
| 0.1 |
2005-Jul-06 Wed
| ###
| ###
| 1.57
| 1.57
| 281,148
| ###
| ###
| ###
| 0.1 |
2005-Jul-05 Tue
| 1.57
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2005-Jul-01 Fri
| 1.54
| ###
| 1.53
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2005-Jun-30 Thu
| 1.56
| 1.57
| 1.525
| 1.525
| 1,117,428
| ###
| ###
| ###
| 0.1 |
2005-Jun-29 Wed
| 1.58
| 1.585
| 1.56
| ###
| 1,073,686
| 1,688,371
| 29.9
| 29.9
| 0.0 |
2005-Jun-28 Tue
| 1.59
| ###
| 1.57
| 1.58
|
|
| 26.0
| 26.0
| 0.1 |
2005-Jun-27 Mon
| 1.56
| 1.625
| 1.56
| 1.585
| 563,884
| 897,985
| 82.9
| 82.9
| ### |
2005-Jun-24 Fri
| 1.56
| 1.57
| 1.545
| 1.56
| 970,627
| 1,511,751
| ###
| ###
| ### |
2005-Jun-23 Thu
| ###
| ###
| 1.58
| 1.58
| 761,779
| ###
| 16.3
| 16.3
| 0.1 |
2005-Jun-22 Wed
| 1.59
| ###
| 1.59
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2005-Jun-21 Tue
| 1.53
| 1.55
| 1.525
| 1.545
| 1,088,345
| ###
| ###
| ###
| ### |
2005-Jun-20 Mon
| 1.54
| 1.55
| 1.52
| 1.55
| 423,725
| ###
| 77.4
| 77.4
| ### |
2005-Jun-17 Fri
| 1.56
| ###
| ###
| 1.54
| 1,100,380
| 0
| ###
| ###
| ### |
2005-Jun-16 Thu
| 1.58
| ###
| 1.55
| 1.55
| 1,662,744
| 1,288,626
| 17.3
| 17.3
| ### |
2005-Jun-15 Wed
| 1.57
| 1.585
| 1.55
| 1.575
| 743,453
| ###
| ###
| ###
| 0.1 |
2005-Jun-14 Tue
| ###
| ###
| 1.575
| 1.59
|
|
| 24.9
| 24.9
| ### |
2005-Jun-10 Fri
| 1.645
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| 1.57
| ###
| 1.55
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2005-Jun-08 Wed
| 1.55
| ###
| ###
| 1.575
| 3,442,829
| 0
| ###
| ###
| 0.1 |
2005-Jun-07 Tue
| 1.44
| 1.51
| 1.44
| 1.5
| 1,059,980
| 1,563,470
| 92.6
| 92.6
| 0.1 |
2005-Jun-06 Mon
| 1.46
| 1.47
| 1.43
| 1.44
| 642,251
| ###
| 19.6
| 19.6
| 0.1 |
2005-Jun-03 Fri
| 1.4
| 1.47
| 1.4
| 1.46
| 1,363,524
| 1,956,656
| ###
| ###
| 0.1 |
2005-Jun-02 Thu
| ###
| 1.42
| ###
| 1.4
| 735,420
| 522,148
| ###
| ###
| ### |
2005-Jun-01 Wed
| 1.345
| 1.385
| ###
| ###
| 565,986
| 391,945
| ###
| ###
| 0.0 |
2005-May-31 Tue
| 1.355
| ###
| ###
| 1.345
| 151,975
| 0
| ###
| ###
| ### |
2005-May-30 Mon
| ###
| ###
| 1.345
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2005-May-27 Fri
| ###
| ###
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-26 Thu
| ###
| 1.4
| ###
| ###
| 974,355
| 682,048
| 92.5
| 92.5
| 0.0 |
2005-May-25 Wed
| 1.285
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-24 Tue
| 1.28
| 1.285
| 1.27
| 1.285
| 257,880
| 329,441
| 67.2
| 67.2
| ### |
2005-May-23 Mon
| 1.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| 1.29
| ###
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2005-May-19 Thu
| 1.27
| 1.29
| ###
| 1.29
|
|
| ###
| ###
| 0.1 |
2005-May-18 Wed
| 1.24
| 1.255
| 1.23
| 1.255
| 325,455
| 404,377
| 77.4
| 77.4
| ### |
2005-May-17 Tue
| 1.23
| 1.24
| ###
| 1.21
|
|
| ###
| ###
| ### |
2005-May-16 Mon
| 1.275
| 1.285
| ###
| 1.2
| 903,973
| ###
| ###
| ###
| 0.1 |
2005-May-13 Fri
| ###
| ###
| 1.275
| 1.275
|
|
| ###
| ###
| ### |
2005-May-12 Thu
| ###
| ###
| 1.29
| ###
| 952,472
| 614,344
| 10.9
| 10.9
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
| 785,184
| 0
| 10.8
| 10.8
| 0.0 |
2005-May-09 Mon
| 1.41
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| 1.445
| ###
| 1.41
| 800,680
| ###
| ###
| ###
| ### |
2005-May-05 Thu
| ###
| 1.42
| ###
| 1.41
| 566,128
| 401,950
| ###
| ###
| ### |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 369,875
| 0
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| 1.375
| 1.41
| ###
| 1.375
|
|
| 76.1
| 76.1
| 0.1 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
| 299,452
| 0
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| 1.43
| 1.43
| 1.4
| ###
| 312,784
| 442,589
| 28.5
| 28.5
| 0.0 |
2005-Apr-26 Tue
| 1.49
| 1.49
| 1.43
| 1.43
| 142,356
| ###
| ###
| ###
| 0.1 |
2005-Apr-22 Fri
| 1.52
| 1.525
| 1.46
| 1.485
| 337,678
| 503,984
| 17.6
| 17.6
| ### |
2005-Apr-21 Thu
| 1.44
| 1.475
| ###
| 1.47
| 223,244
| 164,642
| 86.6
| 86.6
| ### |
2005-Apr-20 Wed
| ###
| 1.54
| ###
| 1.445
|
|
| ###
| ###
| ### |
2005-Apr-19 Tue
| ###
| ###
| ###
| 1.5
|
|
| 95.9
| 95.9
| 0.1 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
| 530,957
| 0
| 15.6
| 15.6
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
| 355,042
| 0
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| 1.41
| 1.425
| 1.4
| 1.425
|
|
| ###
| ###
| ### |
2005-Apr-13 Wed
| 1.41
| ###
| 1.41
| 1.425
| 693,158
| 488,676
| 83.1
| 83.1
| ### |
2005-Apr-12 Tue
| 1.43
| 1.43
| ###
| 1.41
| 574,750
| 410,946
| 21.7
| 21.7
| ### |
2005-Apr-11 Mon
| 1.42
| 1.43
| ###
| 1.43
| 297,786
| ###
| 82.9
| 82.9
| 0.1 |
2005-Apr-08 Fri
| 1.425
| 1.425
| 1.41
| 1.42
| 317,629
| ###
| ###
| ###
| ### |
2005-Apr-07 Thu
| 1.42
| 1.45
| ###
| 1.42
| 850,380
| 616,525
| ###
| ###
| ### |
2005-Apr-06 Wed
| 1.48
| 1.49
| 1.4
| 1.4
| 1,092,045
| ###
| 5.9
| 5.9
| ### |
2005-Apr-05 Tue
| 1.52
| 1.525
| ###
| 1.46
|
|
| 9.2
| 9.2
| 0.1 |
2005-Apr-04 Mon
| 1.53
| ###
| 1.51
| 1.525
|
|
| 40.5
| 40.5
| 0.1 |
2005-Apr-01 Fri
| ###
| 1.54
| 1.52
| 1.525
| 177,841
| ###
| 23.1
| 23.1
| 0.1 |
2005-Mar-31 Thu
| 1.53
| 1.55
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2005-Mar-30 Wed
| 1.57
| 1.57
| 1.52
| 1.52
| 748,940
| ###
| ###
| ###
| 0.1 |
2005-Mar-29 Tue
| 1.58
| ###
| 1.56
| 1.56
|
|
| 38.4
| 38.4
| ### |
2005-Mar-24 Thu
| 1.59
| 1.59
| 1.56
| 1.57
| 217,859
| 343,127
| 27.5
| 27.5
| 0.1 |
2005-Mar-23 Wed
| ###
| ###
| 1.59
| 1.59
| 824,575
| ###
| ###
| ###
| ### |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| 1.59
| ###
| 327,225
| 260,143
| 24.3
| 24.3
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| 1.57
| 1.59
| 1.56
| 1.59
|
|
| ###
| ###
| ### |
2005-Mar-16 Wed
| 1.59
| ###
| 1.56
| 1.56
| 1,530,845
| 1,194,059
| 18.8
| 18.8
| ### |
2005-Mar-15 Tue
| ###
| ###
| 1.57
| 1.57
| 1,337,485
| 1,049,925
| 15.0
| 15.0
| 0.1 |
2005-Mar-14 Mon
| 1.57
| 1.58
| 1.54
| 1.54
| 522,071
| ###
| ###
| ###
| ### |
2005-Mar-11 Fri
| 1.56
| 1.57
| 1.54
| 1.56
|
|
| 66.9
| 66.9
| ### |
2005-Mar-10 Thu
| 1.59
| 1.59
| 1.53
| 1.53
| 904,325
| 1,410,747
| ###
| ###
| ### |
2005-Mar-09 Wed
| 1.59
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2005-Mar-08 Tue
| ###
| ###
| 1.59
| 1.59
| 371,384
| 295,250
| 27.9
| 27.9
| ### |
2005-Mar-07 Mon
| ###
| ###
| 1.59
| ###
| 312,243
| ###
| ###
| ###
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
| 350,825
| 0
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
| 431,853
| 0
| 30.0
| 30.0
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
| 548,385
| 0
| 88.2
| 88.2
| 0.0 |
2005-Mar-01 Tue
| 1.58
| 1.59
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2005-Feb-28 Mon
| ###
| ###
| 1.57
| 1.57
| 359,746
| ###
| 20.4
| 20.4
| 0.1 |
2005-Feb-25 Fri
| 1.58
| ###
| 1.57
| ###
| 306,676
| 240,740
| 77.2
| 77.2
| 0.0 |
2005-Feb-24 Thu
| 1.56
| ###
| 1.51
| 1.58
| 784,240
| ###
| 83.1
| 83.1
| 0.1 |
2005-Feb-23 Wed
| ###
| ###
| 1.56
| 1.57
| 849,481
| ###
| ###
| ###
| 0.1 |
2005-Feb-22 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2005-Feb-21 Mon
| 1.73
| 1.73
| 1.7
| 1.71
| 269,056
| ###
| 27.3
| 27.3
| 0.1 |
2005-Feb-18 Fri
| 1.75
| 1.76
| 1.73
| 1.73
|
|
| 25.9
| 25.9
| ### |
2005-Feb-17 Thu
| 1.74
| 1.77
| 1.73
| 1.77
| 563,727
| 986,522
| ###
| ###
| ### |
2005-Feb-16 Wed
| 1.76
| 1.77
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2005-Feb-15 Tue
| 1.76
| 1.78
| 1.75
| 1.75
|
|
| 33.4
| 33.4
| 0.1 |
2005-Feb-14 Mon
| 1.78
| 1.8
| 1.75
| 1.75
| 430,246
| 763,686
| ###
| ###
| 0.1 |
2005-Feb-11 Fri
| 1.73
| 1.78
| 1.73
| 1.76
|
|
| 80.7
| 80.7
| 0.1 |
2005-Feb-10 Thu
| 1.83
| 1.83
| 1.71
| 1.72
| 1,050,187
| ###
| ###
| ###
| 0.1 |
2005-Feb-09 Wed
| 1.85
| 1.85
| 1.8
| 1.83
| 494,189
| ###
| ###
| ###
| ### |
2005-Feb-08 Tue
| 1.85
| 1.86
| 1.83
| 1.84
|
|
| 34.6
| 34.6
| ### |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| 1.84
| ###
| 1.84
| ###
| 900,380
| 828,349
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| 1.83
| 1.86
| 1.81
| 1.83
|
|
| 73.6
| 73.6
| ### |
2005-Jan-28 Fri
| 1.85
| 1.86
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
2005-Jan-27 Thu
| 1.85
| 1.87
| 1.83
| 1.84
|
|
| 27.6
| 27.6
| ### |
2005-Jan-25 Tue
| 1.78
| 1.84
| 1.77
| 1.83
|
|
| ###
| ###
| ### |
2005-Jan-24 Mon
| 1.79
| 1.79
| 1.76
| 1.77
|
|
| 25.2
| 25.2
| ### |
2005-Jan-21 Fri
| 1.81
| 1.81
| 1.79
| 1.8
|
|
| 26.5
| 26.5
| 0.1 |
2005-Jan-20 Thu
| 1.77
| 1.83
| 1.77
| 1.79
|
|
| 82.6
| 82.6
| 0.1 |
2005-Jan-19 Wed
| 1.81
| 1.82
| 1.77
| 1.79
| 476,921
| 856,073
| ###
| ###
| 0.1 |
2005-Jan-18 Tue
| 1.83
| 1.84
| 1.81
| 1.81
|
|
| 28.4
| 28.4
| ### |
2005-Jan-17 Mon
| 1.83
| 1.84
| 1.81
| 1.83
| 270,946
| 494,476
| ###
| ###
| ### |
2005-Jan-14 Fri
| 1.84
| 1.86
| 1.83
| 1.83
|
|
| 29.4
| 29.4
| ### |
2005-Jan-13 Thu
| 1.83
| 1.84
| 1.82
| 1.84
|
|
| ###
| ###
| ### |
2005-Jan-12 Wed
| 1.84
| 1.87
| 1.82
| 1.82
|
|
| 22.8
| 22.8
| ### |
2005-Jan-11 Tue
| 1.87
| 1.87
| 1.8
| 1.84
| 861,255
| ###
| 17.8
| 17.8
| ### |
2005-Jan-10 Mon
| 1.82
| 1.89
| 1.82
| 1.88
| 955,322
| 1,772,122
| ###
| ###
| 0.1 |
2005-Jan-07 Fri
| 1.73
| 1.77
| 1.72
| 1.77
|
|
| 86.2
| 86.2
| ### |
2005-Jan-06 Thu
| 1.73
| 1.75
| 1.72
| 1.72
|
|
| 24.0
| 24.0
| 0.1 |
2005-Jan-05 Wed
| 1.75
| 1.75
| 1.72
| 1.73
|
|
| ###
| ###
| ### |
2005-Jan-04 Tue
| 1.77
| 1.77
| 1.74
| 1.76
| 313,976
| 551,027
| ###
| ###
| 0.1 |
2004-Dec-31 Fri
| 1.75
| 1.76
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2004-Dec-30 Thu
| 1.76
| 1.76
| 1.75
| 1.75
| 35,956
| ###
| ###
| ###
| 0.1 |
2004-Dec-29 Wed
| 1.74
| 1.76
| 1.73
| 1.76
|
|
| ###
| ###
| 0.1 |
2004-Dec-24 Fri
| 1.73
| 1.76
| 1.73
| 1.76
| 179,071
| 312,478
| 85.8
| 85.8
| 0.1 |
2004-Dec-23 Thu
| 1.76
| 1.76
| 1.73
| 1.73
| 1,142,785
| 1,994,159
| ###
| ###
| ### |
2004-Dec-22 Wed
| 1.78
| 1.79
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2004-Dec-21 Tue
| 1.79
| 1.81
| 1.78
| 1.78
| 306,848
| ###
| ###
| ###
| 0.1 |
2004-Dec-20 Mon
| 1.8
| 1.8
| 1.77
| 1.8
| 266,684
| ###
| 72.0
| 72.0
| 0.1 |
2004-Dec-17 Fri
| 1.78
| 1.84
| 1.76
| 1.84
| 864,385
| ###
| 91.3
| 91.3
| ### |
2004-Dec-16 Thu
| 1.81
| 1.82
| 1.79
| 1.79
| 960,970
| 1,734,550
| ###
| ###
| 0.1 |
2004-Dec-15 Wed
| ###
| ###
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2004-Dec-14 Tue
| ###
| ###
| 1.85
| 1.89
| 723,655
| 669,380
| 32.3
| 32.3
| ### |
2004-Dec-13 Mon
| 1.81
| ###
| 1.81
| 1.89
| 849,387
| ###
| 95.4
| 95.4
| ### |
2004-Dec-10 Fri
| 1.82
| 1.83
| 1.79
| 1.8
|
|
| 24.3
| 24.3
| 0.1 |
2004-Dec-09 Thu
| 1.83
| 1.86
| 1.79
| 1.8
|
|
| 24.1
| 24.1
| 0.1 |
2004-Dec-08 Wed
| 1.84
| 1.86
| 1.74
| 1.8
| 1,644,927
| ###
| 29.6
| 29.6
| 0.1 |
2004-Dec-07 Tue
| ###
| ###
| 1.83
| 1.84
|
|
| 11.0
| 11.0
| ### |
2004-Dec-06 Mon
| 2
| ###
| ###
| ###
| 1,227,626
| 0
| 10.4
| 10.4
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
| 436,940
| 0
| 31.4
| 31.4
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
| 628,821
| 0
| 70.2
| 70.2
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2004-Nov-23 Tue
| 2
| ###
| ###
| 2
|
|
| 65.0
| 65.0
| 0.1 |
2004-Nov-22 Mon
| 2
| 2
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2004-Nov-17 Wed
| 2
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2004-Nov-16 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 882,577
| 0
| 81.9
| 81.9
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
| 353,252
| 0
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
| 389,278
| 0
| 21.2
| 21.2
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 1,225,457
| 0
| 84.2
| 84.2
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| 1.58
| ###
| 1,212,220
| 957,653
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| 1.56
| 1.58
| 1,273,149
| 993,056
| ###
| ###
| 0.1 |
2004-Nov-03 Wed
| 1.52
| ###
| 1.52
| 1.58
| 1,438,177
| ###
| ###
| ###
| 0.1 |
2004-Nov-02 Tue
| 1.51
| 1.54
| 1.51
| 1.52
| 234,454
| 357,542
| ###
| ###
| 0.1 |
2004-Nov-01 Mon
| 1.52
| 1.54
| 1.5
| 1.5
|
|
| 21.0
| 21.0
| 0.1 |
2004-Oct-29 Fri
| 1.52
| 1.53
| 1.51
| 1.52
| 166,152
| 252,551
| 66.1
| 66.1
| 0.1 |
2004-Oct-28 Thu
| 1.52
| 1.55
| 1.51
| 1.52
| 1,006,647
| ###
| ###
| ###
| 0.1 |
2004-Oct-27 Wed
| 1.49
| 1.53
| 1.49
| 1.5
|
|
| 71.2
| 71.2
| 0.1 |
2004-Oct-26 Tue
| 1.46
| 1.48
| 1.46
| 1.47
|
|
| ###
| ###
| ### |
2004-Oct-25 Mon
| 1.48
| 1.48
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2004-Oct-22 Fri
| 1.52
| 1.52
| 1.48
| 1.49
| 804,521
| 1,206,781
| ###
| ###
| ### |
2004-Oct-21 Thu
| 1.53
| 1.56
| 1.52
| 1.53
| 1,504,250
| 2,316,545
| ###
| ###
| ### |
2004-Oct-20 Wed
| 1.46
| 1.51
| 1.46
| 1.51
| 1,467,757
| ###
| ###
| ###
| 0.1 |
2004-Oct-19 Tue
| 1.43
| 1.45
| 1.43
| 1.45
|
|
| 82.4
| 82.4
| ### |
2004-Oct-18 Mon
| 1.45
| 1.45
| 1.41
| 1.44
| 336,743
| 481,542
| 28.0
| 28.0
| 0.1 |
2004-Oct-15 Fri
| 1.43
| 1.45
| 1.42
| 1.45
| 186,447
| 267,551
| 78.8
| 78.8
| ### |
2004-Oct-14 Thu
| 1.42
| 1.45
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2004-Oct-13 Wed
| 1.46
| 1.48
| 1.41
| 1.42
| 501,425
| 724,559
| 10.2
| 10.2
| ### |
2004-Oct-12 Tue
| 1.47
| 1.48
| 1.46
| 1.47
|
|
| 65.1
| 65.1
| ### |
2004-Oct-11 Mon
| 1.5
| 1.5
| 1.46
| 1.47
|
|
| 15.6
| 15.6
| ### |
2004-Oct-08 Fri
| 1.49
| 1.51
| 1.46
| 1.49
| 520,052
| 772,277
| 69.5
| 69.5
| ### |
2004-Oct-07 Thu
| 1.53
| 1.53
| 1.46
| 1.49
| 942,984
| ###
| ###
| ###
| ### |
2004-Oct-06 Wed
| 1.56
| 1.56
| 1.51
| 1.51
| 433,353
| ###
| 10.2
| 10.2
| 0.1 |
2004-Oct-05 Tue
| 1.57
| 1.59
| 1.55
| 1.56
| 290,682
| 456,370
| 30.1
| 30.1
| ### |
2004-Oct-04 Mon
| 1.57
| 1.57
| 1.55
| 1.56
| 117,949
| ###
| ###
| ###
| ### |
2004-Oct-01 Fri
| 1.56
| 1.58
| 1.55
| 1.55
|
|
| 29.0
| 29.0
| ### |
2004-Sep-30 Thu
| 1.59
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2004-Sep-29 Wed
| ###
| ###
| 1.54
| 1.57
| 1,164,021
| ###
| 15.1
| 15.1
| 0.1 |
2004-Sep-28 Tue
| ###
| ###
| 1.59
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
| 611,958
| 0
| 29.2
| 29.2
| 0.0 |
2004-Sep-23 Thu
| 1.59
| ###
| 1.59
| ###
| 345,727
| 274,852
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| 1.58
| 1.59
| 715,073
| ###
| 24.7
| 24.7
| ### |
2004-Sep-21 Tue
| ###
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2004-Sep-20 Mon
| 1.5
| ###
| 1.5
| ###
| 4,196,041
| ###
| 98.6
| 98.6
| 0.0 |
2004-Sep-17 Fri
| 1.48
| 1.52
| 1.48
| 1.49
| 189,886
| 284,829
| ###
| ###
| ### |
2004-Sep-16 Thu
| 1.51
| 1.53
| 1.49
| 1.49
| 795,089
| 1,200,584
| 16.1
| 16.1
| ### |
2004-Sep-15 Wed
| 1.48
| 1.54
| 1.46
| 1.53
|
|
| 91.2
| 91.2
| ### |
2004-Sep-14 Tue
| 1.46
| 1.48
| 1.46
| 1.48
|
|
| 80.3
| 80.3
| 0.1 |
2004-Sep-13 Mon
| 1.46
| 1.48
| 1.46
| 1.46
|
|
| 68.9
| 68.9
| 0.1 |
2004-Sep-10 Fri
| 1.46
| 1.49
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2004-Sep-09 Thu
| 1.48
| 1.5
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2004-Sep-08 Wed
| 1.51
| 1.52
| 1.48
| 1.5
| 341,472
| ###
| ###
| ###
| 0.1 |
2004-Sep-07 Tue
| 1.49
| 1.51
| 1.49
| 1.5
| 286,421
| ###
| 76.9
| 76.9
| 0.1 |
2004-Sep-06 Mon
| 1.45
| 1.49
| 1.44
| 1.48
| 265,179
| 388,487
| ###
| ###
| 0.1 |
2004-Sep-03 Fri
| 1.49
| 1.49
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2004-Sep-02 Thu
| 1.51
| 1.51
| 1.46
| 1.48
| 298,488
| 443,254
| 17.1
| 17.1
| 0.1 |
2004-Sep-01 Wed
| 1.53
| 1.53
| 1.47
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Aug-31 Tue
| 1.52
| 1.56
| 1.52
| 1.53
| 793,143
| 1,221,440
| ###
| ###
| ### |
2004-Aug-30 Mon
| 1.5
| 1.52
| 1.5
| 1.51
|
|
| ###
| ###
| 0.1 |
2004-Aug-27 Fri
| 1.5
| 1.54
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2004-Aug-26 Thu
| ###
| 1.5
| ###
| 1.48
| 2,496,149
| ###
| ###
| ###
| 0.1 |
2004-Aug-25 Wed
| 1.41
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 145,785
| 0
| 66.1
| 66.1
| 0.0 |
2004-Aug-20 Fri
| ###
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| 1.4
| ###
| 1.4
| 311,552
| 218,086
| ###
| ###
| ### |
2004-Aug-18 Wed
| ###
| 1.4
| ###
| ###
| 233,949
| ###
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| ###
| 1.4
| ###
| 1.4
|
|
| 90.6
| 90.6
| ### |
2004-Aug-16 Mon
| 1.41
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| ###
| 1.42
| ###
| 1.4
|
|
| ###
| ###
| ### |
2004-Aug-12 Thu
| ###
| 1.44
| ###
| 1.4
|
|
| 92.1
| 92.1
| ### |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 915,851
| 0
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| 1.26
| 1.29
| 365,226
| ###
| 20.8
| 20.8
| 0.1 |
2004-Aug-09 Mon
| 1.29
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
| 145,179
| 0
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| 1.29
| ###
| 1.29
| ###
| 324,980
| ###
| 88.3
| 88.3
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| 1.28
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
| 266,029
| 0
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 184,574
| 0
| 68.4
| 68.4
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 327,686
| 0
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
| 207,276
| 0
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
| 324,043
| 0
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
| 400,422
| 0
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
| 234,358
| 0
| 17.5
| 17.5
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
| 258,853
| 0
| 75.0
| 75.0
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
| 524,058
| 0
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
| 500,140
| 0
| 16.1
| 16.1
| 0.0 |
2004-Jul-13 Tue
| 1.4
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| ###
| 1.41
| ###
| ###
| 316,323
| ###
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| 1.4
| 1.4
| ###
| ###
| 412,542
| 288,779
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| 1.42
| 1.43
| ###
| 1.4
| 613,547
| 438,686
| 15.4
| 15.4
| ### |
2004-Jul-07 Wed
| 1.4
| 1.43
| ###
| 1.41
|
|
| 71.3
| 71.3
| ### |
2004-Jul-06 Tue
| ###
| 1.42
| ###
| 1.4
|
|
| ###
| ###
| ### |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
| 473,123
| 0
| 66.4
| 66.4
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| 1.29
| ###
| 2,485,845
| 1,603,370
| 68.4
| 68.4
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| 1.27
| 1.29
| 1,197,674
| 760,522
| 27.7
| 27.7
| 0.1 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 1,127,789
| 0
| 27.8
| 27.8
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 1,040,353
| 0
| 9.0
| 9.0
| 0.0 |
2004-Jun-22 Tue
| ###
| 1.41
| ###
| ###
| 806,484
| 568,571
| 29.1
| 29.1
| 0.0 |
2004-Jun-21 Mon
| 1.43
| 1.43
| ###
| ###
| 636,447
| 455,059
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| 1.43
| 1.45
| 1.41
| 1.42
| 1,143,974
| 1,635,882
| 27.0
| 27.0
| ### |
2004-Jun-17 Thu
| 1.42
| 1.43
| 1.4
| 1.42
| 1,503,178
| ###
| 67.5
| 67.5
| ### |
2004-Jun-16 Wed
| 1.42
| 1.44
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2004-Jun-15 Tue
| 1.4
| 1.42
| ###
| 1.42
| 460,181
| 326,728
| 88.6
| 88.6
| ### |
2004-Jun-14 Mon
| 1.41
| 1.42
| ###
| ###
| 877,052
| ###
| 16.7
| 16.7
| 0.0 |
2004-Jun-11 Fri
| 1.41
| 1.42
| ###
| ###
| 877,052
| ###
| 16.8
| 16.8
| 0.0 |
2004-Jun-10 Thu
| 1.42
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| 1.46
| 1.47
| ###
| 1.42
|
|
| ###
| ###
| ### |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 439,020
| 0
| 21.3
| 21.3
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 612,677
| 0
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 548,622
| 0
| ###
| ###
| 0.0 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 537,378
| 0
| 22.6
| 22.6
| 0.0 |
2004-May-31 Mon
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| 1.28
| ###
| 1.28
| ###
| 2,302,774
| 1,473,775
| 93.5
| 93.5
| 0.0 |
2004-May-27 Thu
| 1.28
| 1.29
| 1.26
| 1.27
|
|
| 19.7
| 19.7
| ### |
2004-May-26 Wed
| 1.29
| 1.29
| 1.26
| 1.28
| 1,014,650
| 1,293,678
| ###
| ###
| ### |
2004-May-25 Tue
| 1.26
| 1.29
| 1.25
| 1.26
| 948,140
| ###
| ###
| ###
| ### |
2004-May-24 Mon
| 1.29
| ###
| 1.26
| 1.26
|
|
| 15.2
| 15.2
| ### |
2004-May-21 Fri
| 1.25
| ###
| 1.25
| 1.28
| 1,562,629
| 976,643
| 86.7
| 86.7
| ### |
2004-May-20 Thu
| ###
| ###
| 1.25
| 1.25
| 2,313,173
| ###
| ###
| ###
| ### |
2004-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
| 842,323
| 0
| 17.6
| 17.6
| 0.0 |
2004-May-17 Mon
| ###
| 1.41
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2004-May-14 Fri
| 1.42
| 1.42
| 1.4
| 1.4
| 188,579
| ###
| 20.2
| 20.2
| ### |
2004-May-13 Thu
| 1.42
| 1.45
| 1.41
| 1.41
| 570,654
| ###
| ###
| ###
| ### |
2004-May-12 Wed
| 1.45
| 1.48
| 1.42
| 1.42
| 770,450
| 1,117,152
| 14.5
| 14.5
| ### |
2004-May-11 Tue
| 1.45
| 1.46
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2004-May-10 Mon
| 1.46
| 1.46
| 1.41
| 1.41
| 448,655
| ###
| ###
| ###
| ### |
2004-May-07 Fri
| 1.49
| 1.49
| 1.45
| 1.46
|
|
| 17.3
| 17.3
| 0.1 |
2004-May-06 Thu
| 1.5
| 1.52
| 1.47
| 1.47
| 656,045
| 980,787
| 16.0
| 16.0
| ### |
2004-May-05 Wed
| 1.48
| 1.52
| 1.48
| 1.49
|
|
| 71.0
| 71.0
| ### |
2004-May-04 Tue
| 1.52
| 1.53
| 1.46
| 1.46
|
|
| 8.3
| 8.3
| 0.1 |
2004-May-03 Mon
| 1.52
| 1.54
| 1.5
| 1.52
| 784,785
| 1,192,873
| 78.6
| 78.6
| 0.1 |
2004-Apr-30 Fri
| 1.49
| 1.56
| 1.49
| 1.5
|
|
| 71.3
| 71.3
| 0.1 |
2004-Apr-29 Thu
| 1.56
| 1.56
| 1.43
| 1.48
|
|
| ###
| ###
| 0.1 |
2004-Apr-27 Tue
| 1.56
| 1.58
| 1.53
| 1.58
|
|
| ###
| ###
| 0.1 |
2004-Apr-26 Mon
| 1.59
| 1.59
| 1.57
| 1.57
| 125,084
| ###
| 16.0
| 16.0
| 0.1 |
2004-Apr-23 Fri
| ###
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2004-Apr-22 Thu
| ###
| ###
| 1.58
| 1.58
| 399,458
| 315,571
| 18.5
| 18.5
| 0.1 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
| 388,041
| 0
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
| 199,052
| 0
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 271,349
| 0
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
| 1,458,882
| 0
| 89.5
| 89.5
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| 1.59
| ###
| 246,789
| ###
| 73.6
| 73.6
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
| 178,856
| 0
| 33.4
| 33.4
| 0.0 |
2004-Apr-08 Thu
| 1.58
| ###
| 1.58
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2004-Apr-07 Wed
| 1.58
| ###
| 1.56
| 1.58
| 347,472
| 271,028
| 77.0
| 77.0
| 0.1 |
2004-Apr-06 Tue
| ###
| ###
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2004-Apr-05 Mon
| 1.57
| ###
| 1.57
| ###
| 573,471
| 450,174
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| 1.56
| 1.56
|
|
| 8.0
| 8.0
| ### |
2004-Apr-01 Thu
| 1.56
| ###
| 1.54
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2004-Mar-31 Wed
| 1.59
| ###
| 1.56
| 1.56
|
|
| 14.1
| 14.1
| ### |
2004-Mar-30 Tue
| ###
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
| 751,987
| 0
| 25.0
| 25.0
| 0.0 |
2004-Mar-25 Thu
| 1.57
| ###
| 1.56
| ###
| 1,206,584
| ###
| 91.4
| 91.4
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2004-Mar-23 Tue
| ###
| 1.7
| ###
| ###
| 3,716,183
| 3,158,755
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| 1.47
| 1.71
| 1.43
| ###
|
|
| 99.5
| 99.5
| 0.0 |
2004-Mar-19 Fri
| 1.42
| 1.48
| 1.42
| 1.48
|
|
| ###
| ###
| 0.1 |
2004-Mar-18 Thu
| 1.43
| 1.43
| 1.4
| 1.41
| 876,926
| 1,240,850
| 23.6
| 23.6
| ### |
2004-Mar-17 Wed
| 1.45
| 1.46
| ###
| 1.41
|
|
| 11.5
| 11.5
| ### |
2004-Mar-16 Tue
| 1.42
| 1.45
| ###
| 1.45
| 742,972
| 538,654
| ###
| ###
| ### |
2004-Mar-15 Mon
| 1.43
| 1.46
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2004-Mar-12 Fri
| 1.48
| 1.49
| 1.41
| 1.43
|
|
| ###
| ###
| 0.1 |
2004-Mar-11 Thu
| 1.54
| 1.54
| 1.45
| 1.48
| 1,033,027
| 1,544,375
| 9.0
| 9.0
| 0.1 |
2004-Mar-10 Wed
| 1.54
| 1.59
| 1.53
| 1.54
| 1,122,551
| 1,751,179
| ###
| ###
| ### |
2004-Mar-09 Tue
| 1.58
| 1.58
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2004-Mar-08 Mon
| ###
| ###
| 1.57
| 1.59
|
|
| ###
| ###
| ### |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
| 350,825
| 0
| 69.1
| 69.1
| 0.0 |
2004-Mar-04 Thu
| 1.58
| ###
| 1.58
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| 1.56
| 1.59
|
|
| 31.6
| 31.6
| ### |
2004-Mar-02 Tue
| 1.72
| 1.72
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| 1.76
| 1.77
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2004-Feb-27 Fri
| 1.73
| 1.75
| 1.72
| 1.74
| 543,983
| ###
| ###
| ###
| 0.1 |
2004-Feb-26 Thu
| 1.8
| 1.82
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2004-Feb-25 Wed
| 1.75
| 1.76
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2004-Feb-24 Tue
| 1.79
| 1.79
| 1.74
| 1.75
| 634,271
| 1,119,488
| ###
| ###
| 0.1 |
2004-Feb-23 Mon
| 1.79
| 1.82
| 1.79
| 1.8
|
|
| 75.9
| 75.9
| 0.1 |
2004-Feb-20 Fri
| 1.78
| 1.8
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2004-Feb-19 Thu
| 1.79
| 1.8
| 1.78
| 1.78
|
|
| 30.4
| 30.4
| 0.1 |
2004-Feb-18 Wed
| 1.81
| 1.81
| 1.78
| 1.78
|
|
| 16.7
| 16.7
| 0.1 |
2004-Feb-17 Tue
| 1.79
| 1.81
| 1.77
| 1.8
| 574,129
| ###
| 70.5
| 70.5
| 0.1 |
2004-Feb-16 Mon
| 1.82
| 1.84
| 1.81
| 1.81
| 430,781
| 786,175
| 29.0
| 29.0
| ### |
2004-Feb-13 Fri
| 1.84
| 1.85
| 1.81
| 1.82
|
|
| 23.5
| 23.5
| ### |
2004-Feb-12 Thu
| 1.76
| 1.83
| 1.76
| 1.81
| 1,818,758
| 3,264,670
| 87.8
| 87.8
| ### |
2004-Feb-11 Wed
| 1.75
| 1.77
| 1.74
| 1.76
| 696,027
| 1,221,527
| ###
| ###
| 0.1 |
2004-Feb-10 Tue
| 1.76
| 1.76
| 1.74
| 1.75
| 372,627
| ###
| ###
| ###
| 0.1 |
2004-Feb-09 Mon
| 1.78
| 1.79
| 1.76
| 1.76
|
|
| 23.0
| 23.0
| 0.1 |
2004-Feb-06 Fri
| 1.72
| 1.77
| 1.72
| 1.76
|
|
| 87.0
| 87.0
| 0.1 |
2004-Feb-05 Thu
| 1.76
| 1.76
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2004-Feb-04 Wed
| 1.76
| 1.8
| 1.75
| 1.76
|
|
| 73.1
| 73.1
| 0.1 |
2004-Feb-03 Tue
| 1.78
| 1.78
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2004-Feb-02 Mon
| 1.77
| 1.82
| 1.76
| 1.77
|
|
| 73.1
| 73.1
| ### |
2004-Jan-30 Fri
| 1.74
| 1.82
| 1.73
| 1.76
| 1,590,444
| ###
| 80.1
| 80.1
| 0.1 |
2004-Jan-29 Thu
| 1.75
| 1.75
| 1.72
| 1.73
| 356,225
| 618,050
| 25.7
| 25.7
| ### |
2004-Jan-28 Wed
| 1.79
| 1.79
| 1.74
| 1.76
|
|
| ###
| ###
| 0.1 |
2004-Jan-27 Tue
| 1.81
| 1.82
| 1.78
| 1.8
| 666,149
| ###
| ###
| ###
| 0.1 |
2004-Jan-23 Fri
| 1.83
| 1.84
| 1.81
| 1.81
| 419,754
| 766,051
| 20.6
| 20.6
| ### |
2004-Jan-22 Thu
| 1.87
| 1.87
| 1.83
| 1.83
| 784,048
| 1,450,488
| ###
| ###
| ### |
2004-Jan-21 Wed
| 1.77
| 1.85
| 1.77
| 1.85
|
|
| 93.6
| 93.6
| 0.1 |
2004-Jan-20 Tue
| 1.76
| 1.81
| 1.75
| 1.76
|
|
| 67.6
| 67.6
| 0.1 |
2004-Jan-19 Mon
| 1.83
| 1.83
| 1.77
| 1.77
| 753,954
| ###
| ###
| ###
| ### |
2004-Jan-16 Fri
| 1.85
| 1.85
| 1.81
| 1.81
| 743,546
| 1,360,689
| ###
| ###
| ### |
2004-Jan-15 Thu
| ###
| ###
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-Jan-14 Wed
| ###
| ###
| 1.87
| 1.87
| 1,471,683
| 1,376,023
| ###
| ###
| ### |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
| 4,188,540
| 0
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| 1.88
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| 1.87
| 1.87
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-Jan-08 Thu
| 1.89
| 1.89
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-Jan-07 Wed
| 1.84
| ###
| 1.84
| 1.89
| 2,821,275
| 2,595,573
| ###
| ###
| ### |
2004-Jan-06 Tue
| 1.74
| 1.8
| 1.74
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-Jan-05 Mon
| 1.75
| 1.76
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2004-Jan-02 Fri
| 1.75
| 1.75
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Dec-31 Wed
| 1.77
| 1.77
| 1.74
| 1.74
|
|
| 11.6
| 11.6
| 0.1 |
2003-Dec-30 Tue
| 1.76
| 1.78
| 1.76
| 1.78
|
|
| 77.0
| 77.0
| 0.1 |
2003-Dec-29 Mon
| 1.74
| 1.77
| 1.73
| 1.75
| 1,056,946
| 1,849,655
| ###
| ###
| 0.1 |
2003-Dec-24 Wed
| 1.75
| 1.78
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2003-Dec-23 Tue
| ###
| ###
| ###
| ###
| 367,629
| 0
| 25.9
| 25.9
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
| 713,550
| 0
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
| 590,150
| 0
| 20.2
| 20.2
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| 1.58
| ###
| 405,588
| ###
| 75.3
| 75.3
| 0.0 |
2003-Dec-11 Thu
| 1.57
| ###
| 1.57
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2003-Dec-08 Mon
| ###
| 1.72
| ###
| ###
| 2,211,287
| ###
| 85.1
| 85.1
| 0.0 |
2003-Dec-05 Fri
| 1.55
| ###
| 1.55
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2003-Dec-04 Thu
| 1.56
| 1.56
| 1.54
| 1.54
| 324,384
| ###
| 21.9
| 21.9
| ### |
2003-Dec-03 Wed
| 1.55
| 1.58
| 1.52
| 1.55
| 1,248,485
| 1,935,151
| ###
| ###
| ### |
2003-Dec-02 Tue
| 1.58
| 1.59
| 1.53
| 1.55
| 981,279
| ###
| 17.2
| 17.2
| ### |
2003-Dec-01 Mon
| ###
| ###
| 1.57
| 1.57
| 879,026
| ###
| 13.3
| 13.3
| 0.1 |
2003-Nov-28 Fri
| ###
| ###
| 1.59
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| 1.55
| ###
| 1,761,980
| ###
| 71.1
| 71.1
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
| 579,054
| 0
| 16.9
| 16.9
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
| 1,264,956
| 0
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2003-Nov-20 Thu
| 1.76
| 1.77
| ###
| ###
| 7,006,654
| 6,200,888
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| 1.85
| ###
| 1.73
| 21,652,652
| ###
| 90.5
| 90.5
| ### |
2003-Nov-18 Tue
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2003-Nov-17 Mon
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2003-Nov-14 Fri
| ###
| 1.4
| 1.29
| 1.4
| 5,432,651
| ###
| ###
| ###
| ### |
2003-Nov-13 Thu
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| 1.28
| ###
| 1.28
| ###
| 5,203,944
| 3,330,524
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| 1.28
| ###
| 1.27
| 10,675,459
| ###
| 96.2
| 96.2
| ### |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
| 4,194,759
| 0
| 92.5
| 92.5
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
| 1,144,322
| 0
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
| 1,588,885
| 0
| 12.5
| 12.5
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
| 5,425,959
| 0
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
| 1,384,472
| 0
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
| 1,401,685
| 0
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2003-Oct-17 Fri
| ###
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| 1.21
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 2,834,224
| 0
| 12.1
| 12.1
| 0.0 |
2003-Oct-13 Mon
| ###
| 1.21
| ###
| ###
| 2,350,681
| ###
| 19.6
| 19.6
| 0.0 |
2003-Oct-10 Fri
| 1.22
| 1.24
| 1.2
| 1.2
| 2,768,455
| ###
| ###
| ###
| 0.1 |
2003-Oct-09 Thu
| 1.24
| ###
| ###
| 1.21
| 13,759,029
| 0
| 12.6
| 12.6
| ### |
2003-Oct-08 Wed
| 1.45
| 1.5
| ###
| 1.21
| 20,944,246
| 15,708,184
| 0.2
| 0.2
| ### |
2003-Oct-07 Tue
| 1.76
| 1.88
| 1.75
| 1.88
|
|
| ###
| ###
| 0.1 |
2003-Oct-06 Mon
| 1.7
| 1.76
| 1.7
| 1.75
| 1,172,751
| 2,028,859
| 87.1
| 87.1
| 0.1 |
2003-Oct-03 Fri
| 1.76
| 1.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| 1.79
| 1.8
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Oct-01 Wed
| 1.82
| 1.82
| 1.76
| 1.77
|
|
| 12.8
| 12.8
| ### |
2003-Sep-30 Tue
| 1.77
| 1.82
| 1.76
| 1.81
| 1,587,875
| ###
| ###
| ###
| ### |
2003-Sep-29 Mon
| 1.76
| 1.84
| 1.73
| 1.73
|
|
| 21.5
| 21.5
| ### |
2003-Sep-26 Fri
| ###
| ###
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
| 1,267,247
| 0
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
| 1,930,150
| 0
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
| 952,323
| 0
| 83.3
| 83.3
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
| 1,033,647
| 0
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| 2.2
| 2.2
| ###
| ###
| 1,620,847
| ###
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| 2.2
| 4,500,742
| 0
| 10.0
| 10.0
| 0.2 |
2003-Sep-10 Wed
| ###
| 2.22
| ###
| ###
| 1,734,446
| ###
| 84.0
| 84.0
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
| 245,559
| 0
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
| 343,247
| 0
| 19.5
| 19.5
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2003-Sep-03 Wed
| 2.2
| 2.23
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
| 558,245
| 0
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
| 855,028
| 0
| 29.8
| 29.8
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
| 678,483
| 0
| 11.7
| 11.7
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-21 Thu
| ###
| 2.22
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
| 1,791,344
| 0
| 11.0
| 11.0
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
| 653,185
| 0
| ###
| ###
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
| 777,726
| 0
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 2,649,684
| 0
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| 2.29
| 2.29
| ###
| ###
| 1,240,547
| 1,420,426
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| 2.29
| 2.29
|
|
| 25.8
| 25.8
| ### |
2003-Aug-07 Thu
| ###
| ###
| 2.28
| ###
| 894,085
| 1,019,256
| 24.6
| 24.6
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| 2.27
| ###
| 2.26
| ###
| 1,223,070
| ###
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| 2.22
| 2.29
| 2.22
| 2.27
| 653,043
| ###
| ###
| ###
| 0.2 |
2003-Aug-01 Fri
| 2.22
| 2.26
| 2.21
| 2.23
| 1,244,674
| 2,781,846
| 67.4
| 67.4
| ### |
2003-Jul-31 Thu
| 2.27
| 2.27
| 2.22
| 2.22
| 378,489
| ###
| 14.2
| 14.2
| 0.2 |
2003-Jul-30 Wed
| 2.27
| 2.29
| 2.25
| 2.26
| 438,189
| 994,689
| 27.6
| 27.6
| ### |
2003-Jul-29 Tue
| 2.29
| 2.29
| 2.26
| 2.29
|
|
| 68.9
| 68.9
| ### |
2003-Jul-28 Mon
| 2.22
| ###
| 2.22
| 2.27
| 2,076,129
| ###
| ###
| ###
| 0.2 |
2003-Jul-25 Fri
| ###
| 2.21
| ###
| 2.2
| 938,640
| ###
| ###
| ###
| 0.2 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2003-Jul-23 Wed
| 2.26
| 2.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| ###
| 2.29
| ###
| 2.25
|
|
| ###
| ###
| ### |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
| 1,269,747
| 0
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
| 420,743
| 0
| ###
| ###
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-Jul-14 Mon
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-Jul-11 Fri
| ###
| ###
| 1.88
| ###
| 363,879
| 342,046
| 66.9
| 66.9
| 0.0 |
2003-Jul-10 Thu
| 1.88
| ###
| 1.88
| ###
| 1,078,329
| 1,013,629
| ###
| ###
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| 1.89
| 1.89
| 1,872,773
| 1,769,770
| ###
| ###
| ### |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
| 2,457,527
| 0
| 3.0
| 3.0
| 0.0 |
2003-Jul-07 Mon
| 1.85
| ###
| 1.85
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2003-Jul-04 Fri
| 1.79
| 1.86
| 1.79
| 1.84
| 1,968,685
| 3,592,850
| 90.4
| 90.4
| ### |
2003-Jul-03 Thu
| 1.75
| 1.84
| 1.75
| 1.82
|
|
| ###
| ###
| ### |
2003-Jul-02 Wed
| 1.73
| 1.75
| 1.73
| 1.74
| 297,384
| 517,448
| 71.9
| 71.9
| 0.1 |
2003-Jul-01 Tue
| 1.76
| 1.77
| 1.73
| 1.73
|
|
| 16.7
| 16.7
| ### |
2003-Jun-30 Mon
| 1.72
| 1.75
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2003-Jun-27 Fri
| 1.72
| 1.75
| 1.7
| 1.73
| 1,728,051
| 2,980,887
| ###
| ###
| ### |
2003-Jun-25 Wed
| 1.74
| 1.78
| 1.74
| 1.74
| 1,234,221
| 2,172,228
| ###
| ###
| 0.1 |
2003-Jun-24 Tue
| 1.77
| 1.86
| 1.74
| 1.75
| 3,456,478
| ###
| ###
| ###
| 0.1 |
2003-Jun-23 Mon
| ###
| 1.8
| ###
| 1.8
| 2,738,446
| ###
| ###
| ###
| 0.1 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
| 188,445
| 0
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
| 460,288
| 0
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| 1.56
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
| 558,022
| 0
| 25.6
| 25.6
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2003-Jun-10 Tue
| ###
| 1.71
| ###
| 1.7
| 635,827
| ###
| ###
| ###
| ### |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
| 427,971
| 0
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| 1.71
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| 1.74
| 1.74
| ###
| ###
| 364,858
| 317,426
| 10.3
| 10.3
| 0.0 |
2003-Jun-03 Tue
| 1.78
| 1.79
| 1.72
| 1.74
|
|
| 16.4
| 16.4
| 0.1 |
2003-Jun-02 Mon
| 1.73
| 1.77
| 1.73
| 1.76
|
|
| ###
| ###
| 0.1 |
2003-May-30 Fri
| 1.7
| 1.75
| 1.7
| 1.72
| 883,320
| 1,523,727
| 79.6
| 79.6
| 0.1 |
2003-May-29 Thu
| 1.74
| 1.79
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2003-May-28 Wed
| 1.8
| 1.8
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2003-May-27 Tue
| 1.86
| 1.87
| 1.74
| 1.76
|
|
| ###
| ###
| 0.1 |
2003-May-26 Mon
| ###
| 1.77
| ###
| 1.76
|
|
| ###
| ###
| 0.1 |
2003-May-23 Fri
| ###
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-22 Thu
| 1.58
| ###
| 1.58
| ###
| 1,178,380
| 930,920
| ###
| ###
| 0.0 |
2003-May-21 Wed
| 1.58
| ###
| 1.56
| 1.58
| 444,377
| ###
| ###
| ###
| 0.1 |
2003-May-20 Tue
| 1.59
| ###
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-16 Fri
| 1.57
| ###
| 1.57
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2003-May-15 Thu
| 1.54
| 1.58
| 1.53
| 1.56
| 578,880
| 900,158
| ###
| ###
| ### |
2003-May-14 Wed
| ###
| ###
| 1.55
| 1.55
| 2,543,283
| 1,971,044
| 4.7
| 4.7
| ### |
2003-May-13 Tue
| 1.52
| ###
| 1.52
| ###
| 8,270,428
| 6,285,525
| ###
| ###
| 0.0 |
2003-May-12 Mon
| 1.45
| 1.52
| 1.45
| 1.51
| 2,291,286
| 3,402,559
| ###
| ###
| 0.1 |
2003-May-09 Fri
| ###
| 1.44
| ###
| 1.43
| 720,075
| 518,454
| 91.7
| 91.7
| 0.1 |
2003-May-08 Thu
| 1.45
| 1.46
| ###
| ###
| 847,647
| 618,782
| ###
| ###
| 0.0 |
2003-May-07 Wed
| 1.47
| 1.52
| 1.45
| 1.45
| 1,710,422
| 2,539,976
| 21.0
| 21.0
| ### |
2003-May-06 Tue
| ###
| 1.47
| ###
| 1.47
|
|
| 94.6
| 94.6
| ### |
2003-May-05 Mon
| ###
| 1.43
| ###
| 1.41
|
|
| ###
| ###
| ### |
2003-May-02 Fri
| ###
| 1.4
| ###
| 1.4
| 726,248
| 508,373
| 79.3
| 79.3
| ### |
2003-May-01 Thu
| 1.4
| 1.41
| ###
| 1.4
| 765,572
| 539,728
| 70.2
| 70.2
| ### |
2003-Apr-30 Wed
| 1.42
| 1.43
| ###
| 1.41
| 1,302,645
| ###
| ###
| ###
| ### |
2003-Apr-29 Tue
| ###
| 1.44
| ###
| 1.41
| 3,364,888
| ###
| 93.6
| 93.6
| ### |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
| 243,377
| 0
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| ###
| 1.4
| ###
| ###
| 1,067,342
| ###
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 542,488
| 0
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
| 511,271
| 0
| 17.2
| 17.2
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2003-Apr-15 Tue
| 1.42
| 1.42
| ###
| ###
| 1,011,854
| ###
| ###
| ###
| 0.0 |
2003-Apr-14 Mon
| 1.43
| 1.46
| 1.4
| 1.4
| 1,663,271
| 2,378,477
| ###
| ###
| ### |
2003-Apr-11 Fri
| 1.46
| 1.51
| 1.4
| 1.42
| 4,314,928
| 6,278,220
| 10.0
| 10.0
| ### |
2003-Apr-10 Thu
| ###
| 1.46
| ###
| 1.44
| 2,047,783
| 1,494,881
| ###
| ###
| 0.1 |
2003-Apr-09 Wed
| ###
| 1.44
| ###
| ###
| 1,721,654
| ###
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| 1.44
| 1.48
| ###
| 1.41
| 4,132,749
| ###
| 13.3
| 13.3
| ### |
2003-Apr-07 Mon
| ###
| 1.47
| ###
| 1.46
|
|
| 98.3
| 98.3
| 0.1 |
2003-Apr-04 Fri
| ###
| ###
| 1.25
| ###
| 1,748,385
| 1,092,740
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| ###
| 1.4
| 1.29
| ###
| 3,546,825
| 4,770,479
| 3.5
| 3.5
| 0.0 |
2003-Apr-02 Wed
| 1.26
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-01 Tue
| ###
| 1.27
| ###
| 1.26
|
|
| 98.7
| 98.7
| ### |
2003-Mar-31 Mon
| 1.2
| 1.2
| ###
| ###
| 1,732,759
| 1,039,655
| 5.2
| 5.2
| 0.0 |
2003-Mar-28 Fri
| 1.21
| 1.29
| ###
| ###
| 2,162,772
| 1,394,987
| 15.3
| 15.3
| 0.0 |
2003-Mar-27 Thu
| 1.2
| ###
| ###
| 1.24
|
|
| 91.9
| 91.9
| 0.1 |
2003-Mar-26 Wed
| ###
| 1.23
| ###
| 1.21
|
|
| 99.6
| 99.6
| ### |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
| 505,350
| 0
| 97.5
| 97.5
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| 1
| ###
| 246,557
| 123,278
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| 1
| ###
| 850,679
| ###
| ###
| ###
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 518,671
| 0
| 13.9
| 13.9
| 0.0 |
2003-Mar-14 Fri
| 1
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| 0.89
| ###
| 0.87
| 0.89
| 300,252
| ###
| ###
| ###
| ### |
2003-Mar-11 Tue
| ###
| ###
| 0.87
| 0.89
|
|
| 6.4
| 6.4
| ### |
2003-Mar-10 Mon
| 1
| 1
| ###
| ###
| 229,175
| 114,587
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| ###
| 1
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
| 1,497,575
| 0
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
| 1,860,155
| 0
| 88.0
| 88.0
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
| 771,350
| 0
| 18.3
| 18.3
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
| 820,687
| 0
| 6.2
| 6.2
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
| 1,406,626
| 0
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2003-Feb-24 Mon
| ###
| 1.22
| ###
| ###
| 2,282,629
| ###
| 89.3
| 89.3
| 0.0 |
2003-Feb-21 Fri
| ###
| 1.21
| ###
| ###
| 1,717,244
| ###
| 9.4
| 9.4
| 0.0 |
2003-Feb-20 Thu
| 1.26
| 1.28
| 1.21
| 1.22
| 1,530,754
| 1,905,788
| 10.8
| 10.8
| 0.1 |
2003-Feb-19 Wed
| ###
| ###
| 1.26
| 1.28
|
|
| 5.8
| 5.8
| ### |
2003-Feb-18 Tue
| ###
| ###
| ###
| 1.29
|
|
| ###
| ###
| 0.1 |
2003-Feb-17 Mon
| 1.72
| 1.72
| 1.72
| 1.72
| 0
|
|
|
| 0.1 |
2003-Feb-14 Fri
| ###
| 1.74
| 1.57
| 1.72
|
|
| 95.6
| 95.6
| 0.1 |
2003-Feb-13 Thu
| ###
| ###
| 1.53
| ###
|
|
| 12.6
| 12.6
| 0.0 |
|