End of day Prices (full format), 1800 Days for (QAN) QANTAS AIRWAYS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.92 |
2009-Nov-04 Wed
| ###
| ###
| ###
| ###
| 11,007,351
| 0
| 73.1
| 73.1
| 0.0 |
2009-Nov-03 Tue
| 2.7
| 2.73
| ###
| ###
| 6,953,881
| 9,492,047
| 32.1
| 32.1
| 0.0 |
2009-Nov-02 Mon
| 2.71
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-30 Fri
| 2.77
| 2.83
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Oct-29 Thu
| 2.71
| 2.75
| ###
| 2.72
| 20,801,350
| 28,601,856
| ###
| ###
| 0.2 |
2009-Oct-28 Wed
| 2.81
| 2.86
| 2.76
| 2.79
|
|
| ###
| ###
| ### |
2009-Oct-27 Tue
| 2.87
| ###
| 2.8
| 2.8
| 21,756,670
| ###
| ###
| ###
| 0.2 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| 2.86
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2009-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2009-Oct-19 Mon
| ###
| ###
| ###
| 3
|
|
| 32.8
| 32.8
| 0.2 |
2009-Oct-16 Fri
| 3
| ###
| ###
| ###
| 14,560,749
| 0
| 74.7
| 74.7
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
| 9,886,028
| 0
| 25.1
| 25.1
| 0.0 |
2009-Oct-13 Tue
| ###
| 3
| ###
| ###
| 12,676,449
| 19,014,673
| ###
| ###
| 0.0 |
2009-Oct-12 Mon
| ###
| ###
| ###
| ###
| 7,328,673
| 0
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2009-Oct-07 Wed
| 2.87
| 2.87
| 2.81
| 2.84
|
|
| 24.3
| 24.3
| 0.2 |
2009-Oct-06 Tue
| 2.82
| 2.85
| 2.79
| 2.83
|
|
| ###
| ###
| 0.2 |
2009-Oct-05 Mon
| 2.82
| 2.84
| 2.78
| 2.81
|
|
| 37.3
| 37.3
| ### |
2009-Oct-02 Fri
| 2.86
| ###
| 2.82
| 2.84
|
|
| 36.1
| 36.1
| 0.2 |
2009-Oct-01 Thu
| 2.89
| ###
| 2.88
| ###
| 14,140,422
| ###
| ###
| ###
| 0.0 |
2009-Sep-30 Wed
| 2.82
| 2.88
| 2.82
| 2.86
| 8,758,557
| 24,961,887
| ###
| ###
| 0.2 |
2009-Sep-29 Tue
| 2.81
| 2.86
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2009-Sep-28 Mon
| 2.81
| 2.83
| 2.77
| 2.79
| 6,684,970
| ###
| ###
| ###
| ### |
2009-Sep-25 Fri
| 2.8
| 2.85
| 2.76
| 2.84
|
|
| 76.9
| 76.9
| 0.2 |
2009-Sep-24 Thu
| 2.82
| 2.86
| 2.79
| 2.85
|
|
| 77.9
| 77.9
| ### |
2009-Sep-23 Wed
| ###
| ###
| 2.83
| 2.84
| 23,546,877
| ###
| ###
| ###
| 0.2 |
2009-Sep-22 Tue
| 2.8
| 2.85
| 2.79
| 2.83
|
|
| 78.5
| 78.5
| 0.2 |
2009-Sep-21 Mon
| 2.8
| 2.85
| 2.76
| 2.78
|
|
| 35.9
| 35.9
| 0.2 |
2009-Sep-18 Fri
| 2.71
| 2.82
| ###
| 2.78
|
|
| ###
| ###
| 0.2 |
2009-Sep-17 Thu
| 2.7
| 2.72
| ###
| ###
| 37,094,556
| ###
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| ###
| 2.73
| ###
| 2.73
| 13,530,544
| ###
| ###
| ###
| ### |
2009-Sep-15 Tue
| ###
| ###
| 2.58
| ###
| 10,511,351
| 13,559,642
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
| 8,946,384
| 0
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| ###
| 2.7
| ###
| ###
| 15,013,071
| 20,267,645
| 65.9
| 65.9
| 0.0 |
2009-Sep-10 Thu
| ###
| 2.7
| 2.59
| ###
| 16,382,740
| 43,332,347
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| 2.44
| 2.56
| 2.44
| 2.54
|
|
| 88.9
| 88.9
| ### |
2009-Sep-08 Tue
| 2.44
| 2.47
| 2.43
| 2.45
|
|
| 64.0
| 64.0
| 0.2 |
2009-Sep-07 Mon
| 2.45
| 2.45
| 2.41
| 2.43
| 6,250,884
| 15,189,648
| 30.7
| 30.7
| ### |
2009-Sep-04 Fri
| 2.5
| 2.54
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2009-Sep-03 Thu
| 2.47
| 2.53
| 2.45
| 2.5
|
|
| 69.5
| 69.5
| 0.2 |
2009-Sep-02 Wed
| 2.45
| 2.5
| 2.4
| 2.49
|
|
| 79.0
| 79.0
| 0.2 |
2009-Sep-01 Tue
| 2.51
| 2.52
| 2.45
| 2.5
| 34,376,284
| ###
| ###
| ###
| 0.2 |
2009-Aug-31 Mon
| 2.58
| 2.58
| 2.5
| 2.53
|
|
| 28.4
| 28.4
| ### |
2009-Aug-28 Fri
| 2.58
| ###
| 2.51
| 2.56
| 17,495,825
| ###
| 25.7
| 25.7
| 0.2 |
2009-Aug-27 Thu
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-26 Wed
| ###
| 2.7
| ###
| ###
| 16,601,970
| 22,412,659
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| ###
| ###
| 16,475,650
| 0
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| 2.57
| ###
| 2.56
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| 2.51
| 2.52
|
|
| 16.2
| 16.2
| ### |
2009-Aug-20 Thu
| 2.73
| 2.74
| ###
| ###
| 21,070,321
| ###
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| 2.76
| 2.77
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2009-Aug-18 Tue
| 2.54
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| ###
| ###
| 2.52
| 2.53
| 10,649,089
| 13,417,852
| 23.5
| 23.5
| ### |
2009-Aug-14 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| ###
| ###
| 17,081,557
| 0
| 25.9
| 25.9
| 0.0 |
2009-Aug-12 Wed
| 2.53
| ###
| 2.51
| 2.57
|
|
| ###
| ###
| ### |
2009-Aug-11 Tue
| ###
| 2.54
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Aug-10 Mon
| 2.43
| 2.48
| ###
| 2.4
|
|
| ###
| ###
| ### |
2009-Aug-07 Fri
| ###
| 2.44
| ###
| 2.42
|
|
| 77.8
| 77.8
| 0.2 |
2009-Aug-06 Thu
| ###
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2009-Aug-05 Wed
| ###
| 2.4
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| ###
| ###
| 10,933,459
| 0
| 76.4
| 76.4
| 0.0 |
2009-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2009-Jul-31 Fri
| 2.26
| ###
| 2.26
| ###
| 24,129,750
| ###
| 81.0
| 81.0
| 0.0 |
2009-Jul-30 Thu
| 2.22
| 2.27
| 2.22
| 2.24
| 10,684,685
| ###
| ###
| ###
| ### |
2009-Jul-29 Wed
| ###
| 2.29
| ###
| 2.22
| 12,592,826
| 14,418,785
| ###
| ###
| 0.2 |
2009-Jul-28 Tue
| ###
| 2.24
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2009-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
| 8,142,473
| 0
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
| 8,313,751
| 0
| 71.6
| 71.6
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
| 7,932,322
| 0
| 72.6
| 72.6
| 0.0 |
2009-Jul-17 Fri
| ###
| ###
| ###
| ###
| 6,557,824
| 0
| ###
| ###
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2009-Jul-15 Wed
| 1.955
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| 1.875
| ###
| 1.875
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2009-Jul-13 Mon
| 1.88
| 1.89
| 1.855
| 1.855
| 15,114,249
| ###
| 32.0
| 32.0
| 0.1 |
2009-Jul-10 Fri
| ###
| 1.945
| ###
| 1.925
| 5,174,128
| ###
| 27.5
| 27.5
| 0.1 |
2009-Jul-09 Thu
| 1.875
| 1.925
| 1.85
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2009-Jul-08 Wed
| 1.87
| 1.875
| 1.85
| 1.85
|
|
| 30.8
| 30.8
| 0.1 |
2009-Jul-07 Tue
| 1.88
| ###
| ###
| ###
| 6,091,545
| 0
| 81.0
| 81.0
| 0.0 |
2009-Jul-06 Mon
| 1.885
| ###
| 1.87
| 1.88
| 7,599,042
| ###
| ###
| ###
| 0.1 |
2009-Jul-03 Fri
| ###
| 1.925
| 1.89
| 1.925
|
|
| 72.7
| 72.7
| 0.1 |
2009-Jul-02 Thu
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| ###
| 2
| ###
| ###
| 4,330,958
| 4,330,958
| ###
| ###
| 0.0 |
2009-Jun-30 Tue
| ###
| ###
| 2
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2009-Jun-29 Mon
| ###
| ###
| ###
| 2
|
|
| 40.8
| 40.8
| 0.1 |
2009-Jun-26 Fri
| ###
| ###
| 2
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2009-Jun-25 Thu
| 1.925
| ###
| ###
| 1.975
|
|
| 81.9
| 81.9
| ### |
2009-Jun-24 Wed
| 1.89
| ###
| 1.885
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| 1.985
| ###
| 9,055,240
| 8,987,325
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| ###
| ###
| 11,297,084
| 0
| 75.4
| 75.4
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| ###
| 8,736,875
| 0
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| ###
| 2.22
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2009-Jun-15 Mon
| 2.22
| 2.28
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2009-Jun-12 Fri
| ###
| ###
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2009-Jun-11 Thu
| 2.2
| ###
| 2.2
| 2.28
|
|
| 84.3
| 84.3
| 0.2 |
2009-Jun-10 Wed
| ###
| 2.23
| ###
| 2.23
| 15,305,381
| ###
| ###
| ###
| ### |
2009-Jun-09 Tue
| ###
| 2.23
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2009-Jun-05 Fri
| ###
| ###
| ###
| ###
| 5,686,488
| 0
| 76.7
| 76.7
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| ###
| ###
| 16,474,375
| 0
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| ###
| ###
| 8,910,786
| 0
| 86.1
| 86.1
| 0.0 |
2009-May-29 Fri
| ###
| ###
| ###
| ###
| 9,299,270
| 0
| 67.6
| 67.6
| 0.0 |
2009-May-28 Thu
| 1.985
| 1.985
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2009-May-27 Wed
| ###
| 1.985
| ###
| ###
| 6,033,942
| 5,988,687
| 71.2
| 71.2
| 0.0 |
2009-May-26 Tue
| ###
| 1.945
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2009-May-22 Fri
| ###
| ###
| ###
| 1.88
|
|
| ###
| ###
| 0.1 |
2009-May-21 Thu
| 1.89
| ###
| 1.88
| ###
| 10,653,572
| 10,014,357
| ###
| ###
| 0.0 |
2009-May-20 Wed
| 1.86
| 1.89
| 1.84
| 1.875
|
|
| 76.6
| 76.6
| ### |
2009-May-19 Tue
| ###
| 1.89
| 1.85
| 1.89
| 7,331,059
| 13,709,080
| 79.3
| 79.3
| ### |
2009-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-15 Fri
| ###
| ###
| ###
| ###
| 6,356,486
| 0
| 13.4
| 13.4
| 0.0 |
2009-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-13 Wed
| ###
| ###
| 1.955
| ###
| 5,192,381
| 5,075,552
| ###
| ###
| 0.0 |
2009-May-12 Tue
| ###
| ###
| 1.975
| 1.975
| 9,608,779
| ###
| ###
| ###
| ### |
2009-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-07 Thu
| ###
| ###
| ###
| ###
| 13,315,671
| 0
| 24.7
| 24.7
| 0.0 |
2009-May-06 Wed
| ###
| ###
| ###
| ###
| 5,631,747
| 0
| ###
| ###
| 0.0 |
2009-May-05 Tue
| ###
| ###
| ###
| ###
| 11,772,543
| 0
| ###
| ###
| 0.0 |
2009-May-04 Mon
| ###
| ###
| ###
| ###
| 19,290,849
| 0
| ###
| ###
| 0.0 |
2009-May-01 Fri
| 1.985
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| ###
| ###
| 26,117,285
| 0
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| 1.88
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| 1.87
| ###
| 1.86
| 1.88
|
|
| ###
| ###
| 0.1 |
2009-Apr-27 Mon
| ###
| ###
| 1.875
| ###
| 18,507,681
| 17,350,950
| 31.8
| 31.8
| 0.0 |
2009-Apr-24 Fri
| 1.985
| ###
| 1.955
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| ###
| 1.955
|
|
| 73.4
| 73.4
| ### |
2009-Apr-22 Wed
| ###
| ###
| ###
| ###
| 11,244,085
| 0
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-20 Mon
| ###
| ###
| ###
| 2
| 14,342,048
| 0
| 78.4
| 78.4
| 0.1 |
2009-Apr-17 Fri
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| 1.985
| ###
| 1.955
| 2
| 32,214,788
| 31,489,955
| ###
| ###
| 0.1 |
2009-Apr-15 Wed
| ###
| ###
| ###
| ###
| 19,446,274
| 0
| 65.2
| 65.2
| 0.0 |
2009-Apr-14 Tue
| 1.75
| 2
| 1.74
| 2
|
|
| ###
| ###
| 0.1 |
2009-Apr-09 Thu
| 1.89
| ###
| 1.89
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2009-Apr-08 Wed
| 1.88
| 1.885
| ###
| 1.88
| 14,415,040
| 13,586,175
| 79.6
| 79.6
| 0.1 |
2009-Apr-07 Tue
| 1.955
| ###
| ###
| ###
| 38,817,972
| 0
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| 1.88
| ###
| 21,263,220
| 19,987,426
| 72.8
| 72.8
| 0.0 |
2009-Apr-03 Fri
| 1.83
| 1.86
| 1.83
| 1.85
|
|
| 71.5
| 71.5
| 0.1 |
2009-Apr-02 Thu
| 1.72
| ###
| ###
| 1.81
|
|
| 85.7
| 85.7
| ### |
2009-Apr-01 Wed
| 1.74
| 1.775
| ###
| 1.7
| 9,950,373
| 8,830,956
| ###
| ###
| ### |
2009-Mar-31 Tue
| 1.785
| ###
| 1.74
| 1.745
| 11,282,246
| 9,815,554
| ###
| ###
| 0.1 |
2009-Mar-30 Mon
| 1.83
| 1.855
| 1.77
| 1.77
|
|
| 16.9
| 16.9
| ### |
2009-Mar-27 Fri
| 1.8
| 1.885
| 1.8
| 1.85
| 20,643,977
| 38,036,527
| 79.2
| 79.2
| 0.1 |
2009-Mar-26 Thu
| 1.76
| 1.79
| 1.745
| 1.785
| 9,081,777
| 16,052,040
| ###
| ###
| 0.1 |
2009-Mar-25 Wed
| 1.75
| 1.78
| 1.73
| 1.745
| 11,761,122
| ###
| 25.0
| 25.0
| 0.1 |
2009-Mar-24 Tue
| 1.755
| 1.82
| 1.755
| 1.755
|
|
| 72.3
| 72.3
| 0.1 |
2009-Mar-23 Mon
| 1.72
| 1.73
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2009-Mar-20 Fri
| 1.71
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| 1.75
| 1.81
| 1.73
| 1.75
| 32,357,386
| 57,272,573
| ###
| ###
| 0.1 |
2009-Mar-18 Wed
| 1.77
| 1.775
| 1.72
| 1.76
|
|
| 32.2
| 32.2
| 0.1 |
2009-Mar-17 Tue
| 1.655
| 1.775
| 1.645
| 1.77
| 14,905,076
| 25,487,679
| 89.1
| 89.1
| ### |
2009-Mar-16 Mon
| 1.58
| ###
| 1.57
| ###
| 15,929,743
| 12,504,848
| 84.2
| 84.2
| 0.0 |
2009-Mar-13 Fri
| 1.55
| ###
| 1.545
| ###
| 20,459,023
| ###
| 76.1
| 76.1
| 0.0 |
2009-Mar-12 Thu
| 1.545
| 1.545
| ###
| 1.52
|
|
| 23.7
| 23.7
| 0.1 |
2009-Mar-11 Wed
| 1.46
| 1.545
| 1.455
| 1.545
|
|
| 91.4
| 91.4
| ### |
2009-Mar-10 Tue
| 1.41
| 1.47
| 1.4
| 1.43
| 10,028,842
| 14,391,388
| 77.8
| 77.8
| 0.1 |
2009-Mar-09 Mon
| ###
| 1.48
| ###
| 1.42
|
|
| 17.3
| 17.3
| ### |
2009-Mar-06 Fri
| 1.47
| 1.48
| 1.445
| 1.475
| 7,732,322
| 11,308,520
| 74.0
| 74.0
| 0.1 |
2009-Mar-05 Thu
| 1.45
| ###
| 1.4
| 1.5
|
|
| 86.6
| 86.6
| 0.1 |
2009-Mar-04 Wed
| 1.45
| 1.48
| 1.41
| 1.43
| 9,751,988
| 14,091,622
| 26.4
| 26.4
| 0.1 |
2009-Mar-03 Tue
| 1.4
| 1.48
| ###
| 1.455
| 13,722,340
| ###
| 89.6
| 89.6
| ### |
2009-Mar-02 Mon
| 1.52
| 1.52
| 1.445
| 1.45
|
|
| 17.6
| 17.6
| ### |
2009-Feb-27 Fri
| ###
| ###
| 1.555
| ###
| 40,954,328
| ###
| 18.2
| 18.2
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| 1.59
| ###
| 5,955,721
| ###
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| 1.585
| 1.585
| 8,769,746
| 6,950,023
| 18.5
| 18.5
| ### |
2009-Feb-24 Tue
| ###
| ###
| 1.58
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| 1.59
| ###
| 12,862,821
| 10,225,942
| 31.0
| 31.0
| 0.0 |
2009-Feb-20 Fri
| 1.74
| 1.75
| 1.675
| 1.675
|
|
| ###
| ###
| ### |
2009-Feb-19 Thu
| 1.71
| ###
| 1.71
| 1.75
| 17,721,923
| 15,152,244
| 78.1
| 78.1
| 0.1 |
2009-Feb-18 Wed
| 1.75
| 1.75
| 1.71
| 1.725
| 10,024,277
| ###
| 27.9
| 27.9
| ### |
2009-Feb-17 Tue
| 1.855
| 1.87
| ###
| ###
| 12,104,155
| 11,317,384
| 13.3
| 13.3
| 0.0 |
2009-Feb-16 Mon
| 1.86
| 1.885
| 1.855
| 1.86
| 9,307,485
| ###
| ###
| ###
| 0.1 |
2009-Feb-13 Fri
| ###
| ###
| 1.86
| 1.88
|
|
| ###
| ###
| 0.1 |
2009-Feb-12 Thu
| 1.89
| ###
| ###
| 1.89
|
|
| 67.1
| 67.1
| ### |
2009-Feb-11 Wed
| ###
| ###
| ###
| 1.87
|
|
| 18.1
| 18.1
| ### |
2009-Feb-10 Tue
| ###
| ###
| 1.925
| ###
| 18,949,283
| 18,238,684
| ###
| ###
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2009-Feb-06 Fri
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| 1.85
| ###
| 1.84
| 1.87
|
|
| ###
| ###
| ### |
2009-Feb-04 Wed
| 2.29
| 2.29
| 2.29
| 2.29
| 0
|
|
|
| ### |
2009-Feb-03 Tue
| 2.29
| 2.29
| 2.29
| 2.29
| 0
|
|
|
| ### |
2009-Feb-02 Mon
| 2.43
| 2.48
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2009-Jan-30 Fri
| 2.4
| 2.49
| 2.4
| 2.45
|
|
| 77.5
| 77.5
| 0.2 |
2009-Jan-29 Thu
| 2.46
| 2.47
| 2.41
| 2.42
| 4,641,283
| ###
| ###
| ###
| 0.2 |
2009-Jan-28 Wed
| ###
| 2.44
| ###
| 2.43
|
|
| 80.0
| 80.0
| ### |
2009-Jan-27 Tue
| ###
| 2.45
| ###
| ###
| 5,937,322
| ###
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| 2.46
| 2.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| 2.42
| 2.47
| 2.42
| 2.45
| 5,226,753
| ###
| 82.0
| 82.0
| 0.2 |
2009-Jan-21 Wed
| 2.47
| 2.47
| 2.4
| 2.45
| 8,902,585
| ###
| ###
| ###
| 0.2 |
2009-Jan-20 Tue
| 2.54
| 2.55
| 2.46
| 2.5
|
|
| 36.0
| 36.0
| 0.2 |
2009-Jan-19 Mon
| 2.5
| 2.59
| 2.47
| 2.58
| 4,152,847
| ###
| 88.7
| 88.7
| 0.2 |
2009-Jan-16 Fri
| 2.43
| 2.48
| 2.41
| 2.47
|
|
| ###
| ###
| ### |
2009-Jan-15 Thu
| 2.46
| 2.5
| ###
| ###
| 6,242,080
| ###
| ###
| ###
| 0.0 |
2009-Jan-14 Wed
| 2.49
| 2.54
| 2.47
| 2.54
|
|
| ###
| ###
| ### |
2009-Jan-13 Tue
| 2.52
| 2.54
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2009-Jan-12 Mon
| 2.52
| 2.58
| 2.52
| 2.55
| 2,423,244
| 6,179,272
| 79.9
| 79.9
| 0.2 |
2009-Jan-09 Fri
| 2.57
| ###
| 2.53
| 2.57
|
|
| ###
| ###
| ### |
2009-Jan-08 Thu
| 2.56
| ###
| 2.52
| 2.53
| 4,344,520
| ###
| 32.1
| 32.1
| ### |
2009-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| 2.55
| 2.57
| 3,019,626
| 3,850,023
| 17.6
| 17.6
| ### |
2009-Jan-05 Mon
| ###
| ###
| 2.56
| 2.59
|
|
| 28.1
| 28.1
| 0.2 |
2009-Jan-02 Fri
| ###
| 2.71
| ###
| ###
| 1,632,386
| 2,211,883
| 68.4
| 68.4
| 0.0 |
2008-Dec-31 Wed
| 2.56
| ###
| 2.56
| ###
| 3,957,251
| 5,065,281
| ###
| ###
| 0.0 |
2008-Dec-30 Tue
| 2.53
| 2.56
| 2.48
| 2.52
| 2,212,775
| ###
| 19.6
| 19.6
| ### |
2008-Dec-29 Mon
| 2.56
| ###
| 2.53
| 2.56
| 2,314,978
| 2,928,447
| 67.6
| 67.6
| 0.2 |
2008-Dec-24 Wed
| 2.5
| 2.56
| 2.48
| 2.53
| 2,000,455
| 5,041,146
| ###
| ###
| ### |
2008-Dec-23 Tue
| 2.51
| 2.55
| 2.41
| 2.49
| 3,529,840
| ###
| ###
| ###
| 0.2 |
2008-Dec-22 Mon
| 2.59
| 2.59
| 2.52
| 2.54
| 2,704,175
| ###
| 28.8
| 28.8
| ### |
2008-Dec-19 Fri
| 2.45
| ###
| 2.41
| ###
| 20,827,980
| ###
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| 2.29
| 2.45
| 2.28
| 2.43
|
|
| 90.1
| 90.1
| ### |
2008-Dec-17 Wed
| 2.28
| ###
| 2.24
| 2.26
| 5,788,083
| 6,482,652
| ###
| ###
| ### |
2008-Dec-16 Tue
| 2.21
| 2.29
| ###
| 2.24
| 7,541,053
| ###
| ###
| ###
| ### |
2008-Dec-15 Mon
| 2.28
| ###
| 2.24
| 2.26
| 8,418,279
| 9,428,472
| 25.9
| 25.9
| ### |
2008-Dec-12 Fri
| 2.29
| 2.29
| 2.21
| 2.24
| 8,471,352
| 19,060,542
| ###
| ###
| ### |
2008-Dec-11 Thu
| ###
| 2.41
| 2.27
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2008-Dec-10 Wed
| ###
| 2.46
| ###
| ###
| 9,285,976
| 11,421,750
| ###
| ###
| 0.0 |
2008-Dec-09 Tue
| ###
| 2.43
| ###
| 2.4
| 4,069,277
| 4,944,171
| ###
| ###
| ### |
2008-Dec-08 Mon
| 2.26
| 2.41
| 2.24
| ###
| 4,573,071
| ###
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| 2.2
| 2.27
| 2.2
| 2.22
| 8,299,758
| 18,549,959
| 79.2
| 79.2
| 0.2 |
2008-Dec-04 Thu
| 2.41
| 2.41
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2008-Dec-03 Wed
| 2.44
| 2.47
| 2.27
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| 2.22
| 2.25
| 7,263,921
| 8,062,952
| ###
| ###
| ### |
2008-Dec-01 Mon
| 2.28
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| 2.26
| ###
| 10,635,942
| ###
| 22.5
| 22.5
| 0.0 |
2008-Nov-27 Thu
| 2.25
| 2.4
| 2.22
| ###
| 8,573,952
| 19,805,829
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| 2.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| 2.24
| 10,972,689
| 0
| ###
| ###
| ### |
2008-Nov-24 Mon
| 2.28
| ###
| 2.25
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| 2.2
| 14,724,478
| 0
| 69.1
| 69.1
| 0.2 |
2008-Nov-20 Thu
| ###
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2008-Nov-18 Tue
| ###
| 2.4
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2008-Nov-17 Mon
| 2.49
| 2.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| 2.46
| 2.49
| 2.43
| 2.45
| 5,608,083
| 13,795,884
| 39.0
| 39.0
| 0.2 |
2008-Nov-13 Thu
| 2.5
| 2.53
| ###
| ###
| 12,177,652
| 15,404,729
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| ###
| 2.7
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-11 Tue
| 2.77
| 2.8
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2008-Nov-10 Mon
| 2.85
| 2.87
| 2.77
| 2.84
| 4,705,688
| 13,270,040
| ###
| ###
| 0.2 |
2008-Nov-07 Fri
| 2.79
| 2.8
| 2.71
| 2.79
| 6,034,846
| ###
| 70.9
| 70.9
| ### |
2008-Nov-06 Thu
| 2.84
| 2.85
| 2.8
| 2.84
| 6,323,985
| 17,865,257
| 81.2
| 81.2
| 0.2 |
2008-Nov-05 Wed
| 2.71
| 2.89
| 2.71
| 2.88
| 7,433,457
| 20,813,679
| ###
| ###
| 0.2 |
2008-Nov-04 Tue
| ###
| 2.7
| 2.59
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Nov-03 Mon
| 2.43
| ###
| 2.43
| ###
| 4,869,125
| 5,915,986
| ###
| ###
| 0.0 |
2008-Oct-31 Fri
| 2.47
| 2.51
| 2.41
| 2.42
| 5,881,743
| 14,469,087
| ###
| ###
| 0.2 |
2008-Oct-30 Thu
| 2.5
| 2.53
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2008-Oct-29 Wed
| 2.48
| 2.54
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2008-Oct-28 Tue
| 2.47
| 2.5
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2008-Oct-27 Mon
| 2.55
| 2.58
| 2.48
| 2.5
| 10,110,750
| ###
| 40.9
| 40.9
| 0.2 |
2008-Oct-24 Fri
| 2.58
| ###
| 2.55
| 2.55
|
|
| 49.1
| 49.1
| 0.2 |
2008-Oct-23 Thu
| 2.78
| 2.8
| 2.58
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2008-Oct-22 Wed
| 2.82
| 2.87
| 2.8
| 2.85
| 7,425,322
| 21,050,787
| ###
| ###
| ### |
2008-Oct-21 Tue
| 2.74
| 2.83
| 2.74
| 2.83
|
|
| 81.0
| 81.0
| 0.2 |
2008-Oct-20 Mon
| ###
| 2.8
| ###
| 2.8
| 7,395,243
| 10,353,340
| ###
| ###
| 0.2 |
2008-Oct-17 Fri
| ###
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| 2.5
| ###
| 2.5
| 2.55
| 18,900,882
| ###
| 87.3
| 87.3
| 0.2 |
2008-Oct-15 Wed
| ###
| 2.71
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| 2.82
| 2.84
| ###
| ###
| 12,106,549
| ###
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| 2.72
| 2.77
| ###
| ###
| 22,052,674
| 30,542,953
| 20.3
| 20.3
| 0.0 |
2008-Oct-10 Fri
| 2.71
| 2.74
| 2.58
| 2.58
| 24,638,748
| ###
| 39.6
| 39.6
| 0.2 |
2008-Oct-09 Thu
| ###
| ###
| 2.79
| 2.81
| 14,062,173
| ###
| 24.4
| 24.4
| ### |
2008-Oct-08 Wed
| 3
| ###
| ###
| ###
| 10,870,220
| 0
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
| 7,876,674
| 0
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| 3.22
| 3.29
| ###
| ###
| 6,322,281
| 10,400,152
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| 3.28
| 3.28
| 3.21
| 3.25
| 4,877,251
| 15,826,679
| ###
| ###
| 0.2 |
2008-Sep-30 Tue
| ###
| 3.22
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2008-Sep-29 Mon
| 3.26
| 3.28
| 3.21
| 3.23
|
|
| ###
| ###
| ### |
2008-Sep-26 Fri
| 3.27
| 3.27
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2008-Sep-25 Thu
| 3.24
| 3.29
| 3.23
| 3.25
| 12,651,454
| 41,243,740
| 70.3
| 70.3
| 0.2 |
2008-Sep-24 Wed
| 3.25
| 3.26
| 3.21
| 3.23
| 14,336,484
| 46,378,525
| ###
| ###
| ### |
2008-Sep-23 Tue
| 3.22
| 3.29
| 3.21
| 3.24
|
|
| ###
| ###
| ### |
2008-Sep-22 Mon
| 3.49
| 3.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| ###
| ###
| 3.27
| ###
| 22,808,487
| 37,291,876
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| 3.41
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 3.52
| ###
| 3.49
| 3.55
| 14,949,929
| 26,087,626
| ###
| ###
| ### |
2008-Sep-16 Tue
| ###
| 3.52
| ###
| 3.48
| 8,894,984
| 15,655,171
| 85.6
| 85.6
| 0.2 |
2008-Sep-15 Mon
| 3.47
| 3.53
| 3.45
| 3.5
|
|
| 84.9
| 84.9
| 0.3 |
2008-Sep-12 Fri
| 3.46
| 3.59
| 3.46
| 3.54
| 10,300,622
| ###
| 82.1
| 82.1
| 0.3 |
2008-Sep-11 Thu
| 3.45
| 3.48
| 3.41
| 3.42
|
|
| 42.2
| 42.2
| 0.2 |
2008-Sep-10 Wed
| 3.52
| 3.54
| 3.45
| 3.47
| 9,297,872
| ###
| 27.5
| 27.5
| 0.2 |
2008-Sep-09 Tue
| ###
| ###
| 3.53
| 3.57
|
|
| ###
| ###
| 0.3 |
2008-Sep-08 Mon
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| 3.51
| ###
| 3.49
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| 3.53
| 3.56
|
|
| 37.4
| 37.4
| 0.3 |
2008-Sep-03 Wed
| 3.57
| ###
| 3.57
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2008-Sep-02 Tue
| 3.42
| 3.54
| 3.42
| 3.53
|
|
| ###
| ###
| 0.3 |
2008-Sep-01 Mon
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| 3.43
| 3.46
| ###
| ###
| 12,484,189
| 21,597,646
| 19.4
| 19.4
| 0.0 |
2008-Aug-28 Thu
| 3.5
| 3.51
| ###
| 3.43
| 12,085,876
| ###
| ###
| ###
| 0.2 |
2008-Aug-27 Wed
| 3.7
| 3.75
| ###
| 3.71
|
|
| ###
| ###
| ### |
2008-Aug-26 Tue
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2008-Aug-25 Mon
| ###
| ###
| ###
| ###
| 13,987,155
| 0
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 3.42
| 3.5
| ###
| 3.49
|
|
| ###
| ###
| ### |
2008-Aug-21 Thu
| ###
| 3.57
| ###
| 3.48
| 31,568,789
| 56,350,288
| ###
| ###
| 0.2 |
2008-Aug-20 Wed
| 3.49
| 3.49
| ###
| 3.4
| 17,717,589
| ###
| ###
| ###
| 0.2 |
2008-Aug-19 Tue
| 3.46
| 3.51
| 3.44
| 3.45
| 15,003,151
| 52,135,949
| 40.1
| 40.1
| ### |
2008-Aug-18 Mon
| 3.51
| 3.54
| 3.47
| 3.51
|
|
| 70.5
| 70.5
| ### |
2008-Aug-15 Fri
| 3.45
| 3.54
| 3.45
| 3.5
| 8,337,975
| 29,141,222
| ###
| ###
| 0.3 |
2008-Aug-14 Thu
| 3.49
| 3.52
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2008-Aug-13 Wed
| 3.55
| 3.57
| 3.43
| 3.53
|
|
| ###
| ###
| 0.3 |
2008-Aug-12 Tue
| 3.43
| 3.52
| ###
| 3.5
|
|
| 85.3
| 85.3
| 0.3 |
2008-Aug-11 Mon
| 3.48
| 3.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| 3.28
| 3.46
| 3.27
| 3.4
|
|
| 85.9
| 85.9
| 0.2 |
2008-Aug-07 Thu
| 3.41
| 3.41
| 3.29
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2008-Aug-06 Wed
| 3.44
| 3.47
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2008-Aug-05 Tue
| ###
| 3.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| 3.28
| ###
| 3,911,486
| ###
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| 3.26
| ###
| 14,381,772
| 23,442,288
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| 3.41
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| 3.24
| 3.28
| 13,039,129
| 21,123,388
| ###
| ###
| 0.2 |
2008-Jul-28 Mon
| 3.54
| 3.54
| 3.41
| 3.43
| 6,584,057
| ###
| 19.8
| 19.8
| 0.2 |
2008-Jul-25 Fri
| 3.52
| 3.53
| 3.43
| 3.49
|
|
| 36.5
| 36.5
| ### |
2008-Jul-24 Thu
| ###
| ###
| 3.56
| 3.58
| 28,641,974
| ###
| 19.6
| 19.6
| 0.3 |
2008-Jul-23 Wed
| 3.46
| ###
| 3.46
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2008-Jul-22 Tue
| ###
| 3.4
| ###
| ###
| 5,621,754
| 9,556,981
| 79.2
| 79.2
| 0.0 |
2008-Jul-21 Mon
| ###
| 3.42
| ###
| 3.41
|
|
| 74.4
| 74.4
| ### |
2008-Jul-18 Fri
| ###
| ###
| 3.29
| ###
| 10,209,882
| 16,795,255
| 31.8
| 31.8
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| 3.27
| ###
| 10,061,341
| ###
| 31.2
| 31.2
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| ###
| 3.2
| ###
| ###
| 10,179,652
| 16,287,443
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| 3.22
| 3.23
| ###
| 3.22
| 5,536,045
| ###
| 65.3
| 65.3
| 0.2 |
2008-Jul-10 Thu
| 3.25
| 3.28
| ###
| 3.23
|
|
| ###
| ###
| ### |
2008-Jul-09 Wed
| ###
| ###
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
2008-Jul-08 Tue
| 3.2
| 3.24
| ###
| 3.2
| 7,279,388
| ###
| 81.0
| 81.0
| 0.2 |
2008-Jul-07 Mon
| ###
| 3.23
| ###
| ###
| 6,577,576
| 10,622,785
| 35.6
| 35.6
| 0.0 |
2008-Jul-04 Fri
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
| 13,744,778
| 0
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| 3.2
| 3.24
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| 3.24
|
|
| 84.0
| 84.0
| ### |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
| 15,981,375
| 0
| 71.1
| 71.1
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2008-Jun-26 Thu
| ###
| ###
| 3
| ###
| 31,760,623
| ###
| 63.9
| 63.9
| 0.0 |
2008-Jun-25 Wed
| 3
| ###
| ###
| ###
| 19,011,159
| 0
| 72.0
| 72.0
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
| 34,232,747
| 0
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| 3.21
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2008-Jun-18 Wed
| 3.21
| 3.26
| 3.2
| 3.22
| 32,737,547
| 105,742,276
| 68.4
| 68.4
| 0.2 |
2008-Jun-17 Tue
| 3.29
| ###
| 3.22
| 3.22
| 21,928,052
| ###
| ###
| ###
| 0.2 |
2008-Jun-16 Mon
| ###
| ###
| 3.27
| ###
| 14,057,451
| ###
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 3.28
| ###
| 3.26
| 3.29
|
|
| 72.8
| 72.8
| ### |
2008-Jun-12 Thu
| ###
| ###
| 3.29
| ###
| 22,736,145
| 37,400,958
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| 3.41
| 3.43
| ###
| ###
| 25,724,378
| ###
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| 3.4
| ###
| ###
| 26,419,023
| ###
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| 3.48
| 3.49
|
|
| ###
| ###
| ### |
2008-Jun-05 Thu
| ###
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| 3.45
| 3.54
| 3.4
| 3.54
|
|
| 86.6
| 86.6
| 0.3 |
2008-Jun-03 Tue
| 3.4
| 3.44
| ###
| ###
| 19,833,920
| 34,114,342
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| 3.42
| 3.46
| ###
| 3.42
| 14,778,029
| ###
| 73.2
| 73.2
| 0.2 |
2008-May-30 Fri
| 3.47
| ###
| 3.43
| 3.47
| 27,299,286
| 46,818,275
| ###
| ###
| 0.2 |
2008-May-29 Thu
| 3.45
| 3.51
| ###
| 3.51
|
|
| ###
| ###
| ### |
2008-May-28 Wed
| ###
| 3.47
| ###
| 3.45
| 48,811,643
| ###
| 88.2
| 88.2
| ### |
2008-May-27 Tue
| 3.29
| ###
| 3.26
| 3.29
| 17,579,683
| 28,654,883
| ###
| ###
| ### |
2008-May-26 Mon
| ###
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2008-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| 3.41
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-21 Wed
| 3.51
| 3.53
| 3.47
| 3.5
| 24,456,687
| ###
| 32.7
| 32.7
| 0.3 |
2008-May-20 Tue
| 3.58
| 3.59
| 3.52
| 3.55
| 15,147,126
| ###
| 35.4
| 35.4
| ### |
2008-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2008-May-16 Fri
| ###
| ###
| 3.59
| ###
| 14,727,920
| ###
| 29.8
| 29.8
| 0.0 |
2008-May-15 Thu
| 3.47
| 3.75
| 3.45
| ###
| 42,129,524
| 151,666,286
| 90.4
| 90.4
| 0.0 |
2008-May-14 Wed
| 3.43
| 3.45
| 3.41
| 3.43
| 13,727,979
| ###
| 65.8
| 65.8
| 0.2 |
2008-May-13 Tue
| 3.45
| 3.48
| 3.4
| 3.46
| 17,597,180
| ###
| ###
| ###
| 0.2 |
2008-May-12 Mon
| ###
| 3.45
| ###
| 3.42
| 19,881,188
| 34,295,049
| 74.4
| 74.4
| 0.2 |
2008-May-09 Fri
| 3.41
| 3.44
| ###
| 3.41
|
|
| 64.2
| 64.2
| ### |
2008-May-08 Thu
| 3.4
| 3.46
| ###
| 3.44
| 16,870,140
| 29,185,342
| 69.9
| 69.9
| 0.2 |
2008-May-07 Wed
| 3.5
| 3.51
| 3.4
| 3.42
| 19,044,722
| ###
| 22.3
| 22.3
| 0.2 |
2008-May-06 Tue
| 3.52
| 3.55
| 3.51
| 3.52
|
|
| ###
| ###
| ### |
2008-May-05 Mon
| 3.59
| ###
| 3.53
| 3.57
| 14,337,185
| ###
| 30.7
| 30.7
| 0.3 |
2008-May-02 Fri
| 3.52
| ###
| 3.5
| 3.59
| 29,321,779
| ###
| ###
| ###
| ### |
2008-May-01 Thu
| 3.41
| 3.48
| ###
| 3.44
| 16,333,243
| 28,419,842
| 72.2
| 72.2
| 0.2 |
2008-Apr-30 Wed
| ###
| 3.45
| ###
| 3.4
| 35,848,441
| ###
| ###
| ###
| 0.2 |
2008-Apr-29 Tue
| 3.41
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| ###
| 3.44
| ###
| 3.41
| 17,699,275
| 30,442,753
| ###
| ###
| ### |
2008-Apr-24 Thu
| 3.44
| 3.44
| ###
| ###
| 31,726,756
| 54,570,020
| 19.3
| 19.3
| 0.0 |
2008-Apr-23 Wed
| 3.46
| 3.51
| 3.43
| 3.49
| 27,697,920
| 96,111,782
| ###
| ###
| ### |
2008-Apr-22 Tue
| ###
| ###
| 3.53
| 3.54
|
|
| ###
| ###
| 0.3 |
2008-Apr-21 Mon
| ###
| ###
| 3.57
| ###
| 12,916,672
| 23,056,259
| 74.3
| 74.3
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| 3.55
| 3.59
|
|
| 25.4
| 25.4
| ### |
2008-Apr-17 Thu
| ###
| ###
| 3.58
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2008-Apr-16 Wed
| 3.52
| 3.57
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2008-Apr-15 Tue
| ###
| ###
| 3.49
| 3.51
| 22,826,758
| ###
| ###
| ###
| ### |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| 3.72
| 3.82
| 3.71
| 3.8
|
|
| ###
| ###
| ### |
2008-Apr-10 Thu
| 3.77
| 3.82
| ###
| ###
| 15,278,025
| 29,181,027
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| 3.82
| 3.83
| 11,081,549
| 21,165,758
| ###
| ###
| ### |
2008-Apr-08 Tue
| 4
| ###
| ###
| ###
| 10,750,847
| 0
| 28.5
| 28.5
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
| 11,748,740
| 0
| 73.1
| 73.1
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| 3.83
| 3.87
|
|
| 27.3
| 27.3
| ### |
2008-Mar-31 Mon
| ###
| ###
| 3.87
| ###
| 6,191,079
| ###
| 24.5
| 24.5
| 0.0 |
2008-Mar-28 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
| 11,262,320
| 0
| 18.6
| 18.6
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| 3.85
| 3.88
|
|
| ###
| ###
| 0.3 |
2008-Mar-19 Wed
| 3.79
| 3.86
| 3.77
| 3.82
|
|
| 73.6
| 73.6
| 0.3 |
2008-Mar-18 Tue
| 3.77
| 3.83
| ###
| ###
| 16,339,972
| 31,291,046
| 26.1
| 26.1
| 0.0 |
2008-Mar-17 Mon
| ###
| 3.71
| ###
| 3.71
|
|
| 84.5
| 84.5
| ### |
2008-Mar-14 Fri
| 3.73
| 3.76
| ###
| 3.71
| 16,640,722
| 31,284,557
| ###
| ###
| ### |
2008-Mar-13 Thu
| 3.81
| 3.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| 4
| ###
| 3.79
| 3.81
| 25,947,771
| 49,171,026
| 12.7
| 12.7
| 0.3 |
2008-Mar-11 Tue
| ###
| ###
| 3.89
| ###
| 18,173,557
| ###
| 77.5
| 77.5
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| 3.88
| 4
|
|
| 83.4
| 83.4
| 0.3 |
2008-Mar-07 Fri
| 4.27
| 4.28
| 4
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| 4.23
| 4.26
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2008-Mar-04 Tue
| 4.26
| 4.28
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2008-Mar-03 Mon
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| ###
| 4.4
| 4.21
| 4.22
|
|
| ###
| ###
| ### |
2008-Feb-28 Thu
| 4.49
| 4.49
| ###
| 4.4
| 11,629,928
| 26,109,188
| ###
| ###
| 0.3 |
2008-Feb-27 Wed
| 4.56
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| 4.53
| 4.54
| 4.46
| 4.51
| 15,862,472
| 71,381,124
| ###
| ###
| 0.3 |
2008-Feb-25 Mon
| 4.56
| 4.59
| 4.52
| 4.53
| 7,801,873
| ###
| 34.4
| 34.4
| ### |
2008-Feb-22 Fri
| 4.44
| 4.54
| 4.41
| 4.49
| 10,057,729
| ###
| ###
| ###
| ### |
2008-Feb-21 Thu
| 4.55
| 4.55
| ###
| 4.45
|
|
| 20.4
| 20.4
| 0.3 |
2008-Feb-20 Wed
| 4.45
| 4.48
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| 4.52
| ###
| 4.44
| 4.46
|
|
| 27.2
| 27.2
| 0.3 |
2008-Feb-18 Mon
| 4.7
| 4.73
| 4.52
| 4.56
|
|
| ###
| ###
| 0.3 |
2008-Feb-15 Fri
| ###
| ###
| 4.43
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2008-Feb-14 Thu
| 4.72
| 4.77
| ###
| 4.75
|
|
| 69.9
| 69.9
| ### |
2008-Feb-13 Wed
| ###
| 4.7
| ###
| ###
| 5,746,144
| ###
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| ###
| 4.71
| 4.57
| 4.58
|
|
| 25.6
| 25.6
| 0.3 |
2008-Feb-11 Mon
| 4.75
| 4.81
| ###
| ###
| 5,574,670
| 13,407,081
| 28.3
| 28.3
| 0.0 |
2008-Feb-08 Fri
| 4.79
| 4.87
| 4.76
| 4.82
|
|
| 68.8
| 68.8
| 0.3 |
2008-Feb-07 Thu
| 4.7
| 4.77
| 4.57
| 4.75
|
|
| 76.2
| 76.2
| ### |
2008-Feb-06 Wed
| 4.7
| 4.73
| 4.56
| ###
| 6,398,424
| 29,720,679
| 33.7
| 33.7
| 0.0 |
2008-Feb-05 Tue
| 4.75
| 4.84
| 4.7
| 4.77
|
|
| ###
| ###
| ### |
2008-Feb-04 Mon
| 4.85
| 4.89
| 4.76
| 4.87
| 10,003,582
| 48,267,283
| ###
| ###
| 0.3 |
2008-Feb-01 Fri
| 4.75
| 4.83
| 4.7
| 4.79
|
|
| 64.4
| 64.4
| 0.3 |
2008-Jan-31 Thu
| 4.5
| ###
| 4.47
| ###
| 12,756,044
| 28,509,758
| 87.9
| 87.9
| 0.0 |
2008-Jan-30 Wed
| 4.7
| 4.76
| 4.45
| 4.48
|
|
| 17.4
| 17.4
| ### |
2008-Jan-29 Tue
| 4.78
| ###
| 4.55
| ###
| 9,135,986
| ###
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| 4.73
| 4.84
| ###
| 4.83
|
|
| 58.8
| 58.8
| 0.3 |
2008-Jan-24 Thu
| 4.52
| 4.73
| 4.5
| 4.73
|
|
| 86.0
| 86.0
| 0.3 |
2008-Jan-23 Wed
| 4.5
| ###
| 4.42
| 4.48
|
|
| ###
| ###
| ### |
2008-Jan-22 Tue
| 4.46
| 4.51
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2008-Jan-21 Mon
| 4.75
| 4.78
| 4.54
| 4.54
|
|
| 21.9
| 21.9
| 0.3 |
2008-Jan-18 Fri
| 4.74
| 4.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| ###
| 4.83
| ###
| 4.81
| 13,271,521
| 32,050,723
| ###
| ###
| ### |
2008-Jan-16 Wed
| 4.74
| 4.76
| 4.59
| ###
| 16,402,246
| ###
| 36.1
| 36.1
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| 4.85
| ###
| 14,209,877
| 34,458,951
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2008-Jan-11 Fri
| 5.25
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| 5.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| 5.28
| 5.29
| ###
| ###
| 10,540,128
| ###
| 27.7
| 27.7
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| 5.26
| ###
| 18,302,544
| ###
| 76.4
| 76.4
| 0.0 |
2008-Jan-07 Mon
| 5.41
| 5.43
| ###
| 5.28
| 9,247,228
| 25,106,224
| ###
| ###
| 0.4 |
2008-Jan-04 Fri
| 5.43
| 5.48
| 5.41
| 5.44
|
|
| 67.9
| 67.9
| 0.4 |
2008-Jan-03 Thu
| 5.41
| 5.45
| ###
| 5.43
|
|
| 71.0
| 71.0
| 0.4 |
2008-Jan-02 Wed
| 5.44
| 5.47
| 5.42
| 5.44
|
|
| ###
| ###
| 0.4 |
2007-Dec-31 Mon
| 5.48
| 5.5
| 5.41
| 5.44
|
|
| ###
| ###
| 0.4 |
2007-Dec-28 Fri
| 5.47
| 5.49
| 5.45
| 5.46
| 4,503,959
| 24,636,655
| 25.7
| 25.7
| ### |
2007-Dec-27 Thu
| 5.57
| 5.58
| 5.45
| 5.47
| 3,722,873
| 20,531,644
| ###
| ###
| ### |
2007-Dec-24 Mon
| 5.45
| 5.51
| 5.44
| 5.48
| 1,665,671
| 9,119,548
| 67.3
| 67.3
| ### |
2007-Dec-21 Fri
| 5.45
| 5.52
| 5.41
| 5.41
|
|
| ###
| ###
| ### |
2007-Dec-20 Thu
| 5.5
| 5.53
| 5.45
| 5.46
| 21,916,144
| ###
| ###
| ###
| ### |
2007-Dec-19 Wed
| 5.52
| 5.54
| 5.48
| 5.52
| 13,033,374
| ###
| ###
| ###
| 0.4 |
2007-Dec-18 Tue
| 5.52
| ###
| 5.46
| 5.56
|
|
| ###
| ###
| 0.4 |
2007-Dec-17 Mon
| 5.75
| 5.76
| 5.58
| 5.58
| 11,067,225
| ###
| ###
| ###
| 0.4 |
2007-Dec-14 Fri
| 5.89
| ###
| 5.77
| 5.82
|
|
| ###
| ###
| 0.4 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 13,180,984
| 0
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 5.79
| 5.81
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
2007-Dec-11 Tue
| 5.82
| 5.89
| 5.78
| 5.84
|
|
| 71.0
| 71.0
| 0.4 |
2007-Dec-10 Mon
| 5.79
| 5.86
| 5.73
| 5.78
|
|
| ###
| ###
| 0.4 |
2007-Dec-07 Fri
| ###
| 5.8
| ###
| 5.78
|
|
| ###
| ###
| 0.4 |
2007-Dec-06 Thu
| ###
| 5.75
| 5.59
| ###
| 11,364,487
| 64,436,641
| 29.0
| 29.0
| 0.0 |
2007-Dec-05 Wed
| ###
| 5.71
| 5.54
| 5.57
|
|
| ###
| ###
| 0.4 |
2007-Dec-04 Tue
| 5.74
| 5.75
| ###
| ###
| 6,524,141
| ###
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| 5.78
| 5.86
| 5.76
| 5.77
| 7,307,770
| 42,458,143
| 37.6
| 37.6
| 0.4 |
2007-Nov-30 Fri
| 5.75
| 5.86
| 5.71
| 5.85
| 12,350,326
| ###
| 76.0
| 76.0
| 0.4 |
2007-Nov-29 Thu
| ###
| ###
| 5.73
| 5.73
| 7,369,685
| 21,114,147
| 16.1
| 16.1
| ### |
2007-Nov-28 Wed
| 5.89
| ###
| 5.8
| 5.81
|
|
| 32.0
| 32.0
| ### |
2007-Nov-27 Tue
| 5.83
| ###
| 5.82
| ###
| 10,009,278
| ###
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| 5.82
| ###
| 5.76
| ###
| 8,707,785
| 25,078,420
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 5.84
| 5.89
| 5.8
| 5.81
| 4,026,880
| ###
| ###
| ###
| ### |
2007-Nov-22 Thu
| 5.88
| ###
| 5.78
| 5.8
| 11,148,559
| ###
| ###
| ###
| 0.4 |
2007-Nov-21 Wed
| 5.83
| 5.87
| 5.79
| 5.87
|
|
| ###
| ###
| ### |
2007-Nov-20 Tue
| ###
| ###
| ###
| 5.84
|
|
| ###
| ###
| 0.4 |
2007-Nov-19 Mon
| 5.89
| ###
| 5.7
| 5.72
|
|
| 13.2
| 13.2
| 0.4 |
2007-Nov-16 Fri
| 5.89
| ###
| 5.84
| 5.86
| 3,582,374
| ###
| ###
| ###
| 0.4 |
2007-Nov-15 Thu
| 5.85
| ###
| 5.8
| 5.89
|
|
| ###
| ###
| ### |
2007-Nov-14 Wed
| ###
| ###
| 5.73
| 5.77
| 3,645,351
| ###
| ###
| ###
| 0.4 |
2007-Nov-13 Tue
| 5.75
| 5.86
| 5.7
| 5.84
| 4,404,581
| 25,458,478
| 80.2
| 80.2
| 0.4 |
2007-Nov-12 Mon
| 5.8
| 5.83
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2007-Nov-09 Fri
| 5.8
| 5.86
| 5.78
| 5.8
| 6,969,256
| ###
| 66.8
| 66.8
| 0.4 |
2007-Nov-08 Thu
| 5.85
| 5.87
| 5.8
| 5.8
| 5,645,680
| 32,942,542
| 34.8
| 34.8
| 0.4 |
2007-Nov-07 Wed
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
| 3,056,175
| 0
| 28.9
| 28.9
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| 5.86
| 5.87
|
|
| ###
| ###
| ### |
2007-Nov-02 Fri
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| 6
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2007-Oct-31 Wed
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Oct-29 Mon
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| 5.89
| ###
| 5.89
| 7,728,777
| 22,761,248
| 87.0
| 87.0
| ### |
2007-Oct-22 Mon
| 5.73
| 5.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 5.85
| 5.87
| 5.77
| 5.83
| 5,233,120
| 30,456,758
| ###
| ###
| ### |
2007-Oct-18 Thu
| ###
| ###
| 5.78
| 5.83
| 4,495,524
| ###
| 22.9
| 22.9
| ### |
2007-Oct-17 Wed
| ###
| ###
| 5.87
| 5.89
| 8,501,621
| 24,952,257
| 40.3
| 40.3
| ### |
2007-Oct-16 Tue
| 5.88
| ###
| 5.86
| 5.89
| 7,030,279
| ###
| 67.4
| 67.4
| ### |
2007-Oct-15 Mon
| ###
| 6
| ###
| ###
| 10,550,148
| 31,650,444
| 40.6
| 40.6
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
| 25,119,441
| 0
| 71.5
| 71.5
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| 5.89
| ###
| 15,027,344
| 44,255,528
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| 5.88
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| 5.7
| 5.84
| ###
| 5.84
|
|
| ###
| ###
| 0.4 |
2007-Oct-08 Mon
| ###
| 5.73
| ###
| ###
| 8,713,176
| 24,963,249
| 69.9
| 69.9
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
| 7,189,076
| 0
| 73.1
| 73.1
| 0.0 |
2007-Oct-03 Wed
| 5.59
| ###
| 5.58
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| 5.55
| 5.57
| 13,233,555
| ###
| 37.2
| 37.2
| 0.4 |
2007-Oct-01 Mon
| 5.58
| 5.59
| 5.54
| 5.55
|
|
| 31.0
| 31.0
| ### |
2007-Sep-28 Fri
| 5.55
| 5.59
| 5.55
| 5.58
|
|
| ###
| ###
| 0.4 |
2007-Sep-27 Thu
| 5.58
| 5.59
| 5.54
| 5.55
| 10,039,926
| 55,872,188
| ###
| ###
| ### |
2007-Sep-26 Wed
| 5.59
| ###
| 5.55
| 5.56
| 7,608,342
| 21,113,149
| 25.6
| 25.6
| 0.4 |
2007-Sep-25 Tue
| ###
| ###
| 5.58
| 5.59
|
|
| ###
| ###
| ### |
2007-Sep-24 Mon
| 5.58
| ###
| 5.55
| ###
| 8,312,784
| 23,067,975
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| 5.53
| 5.55
|
|
| 22.8
| 22.8
| ### |
2007-Sep-20 Thu
| ###
| ###
| 5.56
| 5.59
| 23,432,043
| 65,141,079
| ###
| ###
| ### |
2007-Sep-19 Wed
| ###
| ###
| 5.59
| ###
| 8,343,089
| ###
| 34.3
| 34.3
| 0.0 |
2007-Sep-18 Tue
| ###
| 5.7
| ###
| ###
| 7,997,345
| ###
| 37.4
| 37.4
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
| 9,778,822
| 0
| 74.0
| 74.0
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
| 8,175,771
| 0
| 21.7
| 21.7
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| 5.7
| 5.7
| ###
| ###
| 16,472,777
| ###
| 36.6
| 36.6
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
| 13,643,450
| 0
| 30.9
| 30.9
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
| 8,632,240
| 0
| 68.0
| 68.0
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| 5.5
| ###
| 5.49
| 5.58
| 14,472,176
| 39,726,123
| 67.5
| 67.5
| 0.4 |
2007-Aug-30 Thu
| 5.51
| 5.52
| 5.46
| 5.49
| 10,953,550
| 60,134,989
| 36.6
| 36.6
| 0.4 |
2007-Aug-29 Wed
| 5.45
| 5.5
| 5.41
| 5.46
| 8,656,970
| 47,223,771
| ###
| ###
| ### |
2007-Aug-28 Tue
| 5.5
| 5.51
| 5.44
| 5.47
|
|
| 31.5
| 31.5
| ### |
2007-Aug-27 Mon
| 5.44
| 5.52
| 5.43
| 5.5
| 24,249,624
| ###
| 71.1
| 71.1
| 0.4 |
2007-Aug-24 Fri
| ###
| ###
| 5.54
| 5.56
| 8,965,847
| ###
| 35.0
| 35.0
| 0.4 |
2007-Aug-23 Thu
| 5.58
| ###
| 5.58
| ###
| 18,277,371
| ###
| 64.2
| 64.2
| 0.0 |
2007-Aug-22 Wed
| 5.46
| 5.5
| 5.44
| 5.5
| 20,110,578
| ###
| ###
| ###
| 0.4 |
2007-Aug-21 Tue
| 5.49
| 5.5
| 5.44
| 5.46
| 15,280,859
| ###
| 31.9
| 31.9
| ### |
2007-Aug-20 Mon
| 5.44
| 5.49
| ###
| 5.45
| 11,575,978
| 31,776,059
| 55.0
| 55.0
| ### |
2007-Aug-17 Fri
| ###
| 5.46
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 5.4
| 5.45
| ###
| ###
|
|
| 47.7
| 47.7
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| 5.25
| 5.28
| 10,294,870
| ###
| ###
| ###
| 0.4 |
2007-Aug-14 Tue
| ###
| 5.51
| ###
| 5.4
| 15,911,385
| ###
| ###
| ###
| 0.4 |
2007-Aug-13 Mon
| 5.45
| 5.48
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2007-Aug-10 Fri
| 5.48
| 5.53
| ###
| ###
| 16,004,226
| 44,251,684
| 29.2
| 29.2
| 0.0 |
2007-Aug-09 Thu
| 5.59
| ###
| 5.46
| ###
| 20,713,740
| ###
| 65.1
| 65.1
| 0.0 |
2007-Aug-08 Wed
| ###
| 5.7
| 5.53
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2007-Aug-07 Tue
| 5.59
| ###
| 5.55
| ###
| 5,227,755
| 14,507,020
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 5.5
| 5.58
| 5.48
| 5.52
|
|
| ###
| ###
| 0.4 |
2007-Aug-03 Fri
| 5.54
| 5.57
| 5.42
| 5.57
| 8,437,829
| 46,365,870
| ###
| ###
| 0.4 |
2007-Aug-02 Thu
| ###
| ###
| 5.54
| 5.59
| 7,539,920
| 20,885,578
| 46.5
| 46.5
| ### |
2007-Aug-01 Wed
| ###
| 5.7
| 5.55
| 5.59
| 7,638,848
| 42,968,520
| 56.8
| 56.8
| ### |
2007-Jul-31 Tue
| ###
| 5.76
| ###
| 5.74
|
|
| 76.8
| 76.8
| 0.4 |
2007-Jul-30 Mon
| 5.55
| ###
| 5.51
| 5.537545
|
|
| 29.9
| 29.9
| 0.4 |
2007-Jul-27 Fri
| ###
| 5.72
| 5.55
| 5.56
| 18,082,777
| 101,896,448
| 24.0
| 24.0
| 0.4 |
2007-Jul-26 Thu
| 5.82
| 5.83
| 5.77
| 5.8
| 15,985,859
| 92,717,982
| ###
| ###
| 0.4 |
2007-Jul-25 Wed
| 5.78
| 5.83
| 5.75
| 5.77
|
|
| 35.5
| 35.5
| 0.4 |
2007-Jul-24 Tue
| 5.77
| 5.85
| 5.76
| 5.84
| 10,388,875
| ###
| 75.1
| 75.1
| 0.4 |
2007-Jul-23 Mon
| 5.76
| 5.78
| 5.71
| 5.78
| 7,023,544
| ###
| ###
| ###
| 0.4 |
2007-Jul-20 Fri
| 5.71
| 5.8
| 5.71
| 5.79
|
|
| 73.5
| 73.5
| ### |
2007-Jul-19 Thu
| ###
| 5.75
| ###
| 5.75
| 11,550,823
| ###
| 75.7
| 75.7
| ### |
2007-Jul-18 Wed
| 5.7
| 5.7
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 5.72
| 5.76
| ###
| 5.7
| 8,251,448
| 23,764,170
| 36.5
| 36.5
| 0.4 |
2007-Jul-16 Mon
| 5.75
| 5.8
| 5.7
| 5.72
|
|
| ###
| ###
| 0.4 |
2007-Jul-13 Fri
| 5.79
| 5.79
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2007-Jul-12 Thu
| ###
| 5.75
| ###
| 5.73
| 32,966,986
| 94,780,084
| ###
| ###
| ### |
2007-Jul-11 Wed
| ###
| ###
| 5.56
| ###
| 19,664,752
| ###
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| 5.58
| ###
| 5.56
| 5.58
| 13,858,778
| ###
| 71.2
| 71.2
| 0.4 |
2007-Jul-09 Mon
| ###
| ###
| 5.55
| 5.58
|
|
| ###
| ###
| 0.4 |
2007-Jul-06 Fri
| 5.55
| 5.59
| 5.52
| 5.59
| 6,901,245
| ###
| ###
| ###
| ### |
2007-Jul-05 Thu
| 5.47
| 5.58
| 5.47
| 5.56
|
|
| 78.5
| 78.5
| 0.4 |
2007-Jul-04 Wed
| 5.48
| 5.5
| 5.41
| 5.43
|
|
| ###
| ###
| 0.4 |
2007-Jul-03 Tue
| 5.58
| 5.59
| ###
| 5.46
| 71,372,883
| ###
| 22.0
| 22.0
| ### |
2007-Jul-02 Mon
| ###
| ###
| 5.53
| 5.53
|
|
| ###
| ###
| ### |
2007-Jun-29 Fri
| 5.52
| ###
| 5.51
| ###
| 18,615,348
| 51,285,283
| 70.9
| 70.9
| 0.0 |
2007-Jun-28 Thu
| 5.56
| 5.57
| 5.51
| 5.53
|
|
| ###
| ###
| ### |
2007-Jun-27 Wed
| 5.55
| 5.59
| 5.48
| 5.52
|
|
| 48.6
| 48.6
| 0.4 |
2007-Jun-26 Tue
| ###
| ###
| 5.55
| ###
| 10,713,843
| ###
| 40.4
| 40.4
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2007-Jun-22 Fri
| ###
| 5.7
| ###
| 5.7
| 6,329,480
| ###
| ###
| ###
| 0.4 |
2007-Jun-21 Thu
| ###
| 5.7
| ###
| ###
| 22,995,623
| 65,537,525
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| 5.71
| 5.74
| ###
| 5.73
| 17,225,458
| ###
| ###
| ###
| ### |
2007-Jun-19 Tue
| 5.79
| 5.79
| 5.73
| 5.75
|
|
| ###
| ###
| ### |
2007-Jun-18 Mon
| 5.79
| 5.83
| 5.77
| 5.81
|
|
| 69.4
| 69.4
| ### |
2007-Jun-15 Fri
| 5.8
| 5.84
| 5.79
| 5.79
|
|
| 36.3
| 36.3
| ### |
2007-Jun-14 Thu
| 5.74
| 5.83
| 5.73
| 5.83
| 30,974,943
| 179,035,170
| 79.4
| 79.4
| ### |
2007-Jun-13 Wed
| 5.71
| 5.72
| ###
| 5.71
| 28,871,084
| ###
| ###
| ###
| 0.4 |
2007-Jun-12 Tue
| 5.7
| 5.77
| ###
| 5.75
|
|
| 76.4
| 76.4
| ### |
2007-Jun-08 Fri
| ###
| 5.7
| ###
| 5.7
| 36,367,856
| 103,648,389
| ###
| ###
| 0.4 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
| 19,403,579
| 0
| 65.2
| 65.2
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
| 23,609,648
| 0
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
| 28,862,171
| 0
| 43.1
| 43.1
| 0.0 |
2007-Jun-04 Mon
| 5.7
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| 5.7
| ###
| 5.7
|
|
| 63.1
| 63.1
| 0.4 |
2007-May-31 Thu
| ###
| 5.71
| ###
| 5.7
|
|
| 60.2
| 60.2
| 0.4 |
2007-May-30 Wed
| 5.7
| 5.77
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2007-May-29 Tue
| 5.73
| 5.75
| ###
| 5.73
|
|
| ###
| ###
| ### |
2007-May-28 Mon
| 5.79
| 5.81
| 5.71
| 5.74
| 55,052,858
| ###
| 35.6
| 35.6
| 0.4 |
2007-May-25 Fri
| 5.53
| ###
| 5.53
| ###
| 117,578,784
| ###
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 5.46
| 5.54
| 5.4
| 5.46
| 114,111,020
| 624,187,279
| 73.2
| 73.2
| ### |
2007-May-23 Wed
| ###
| 5.44
| ###
| 5.42
| 56,325,755
| 153,206,053
| 79.5
| 79.5
| 0.4 |
2007-May-22 Tue
| 5.27
| ###
| 5.27
| ###
| 56,841,227
| ###
| 77.6
| 77.6
| 0.0 |
2007-May-21 Mon
| 5.23
| 5.28
| 5.23
| 5.27
| 64,566,743
| ###
| 71.8
| 71.8
| ### |
2007-May-18 Fri
| 5.24
| 5.25
| 5.21
| 5.22
| 87,024,453
| 455,137,889
| ###
| ###
| 0.4 |
2007-May-17 Thu
| 5.22
| 5.26
| ###
| 5.25
| 65,538,325
| ###
| 70.3
| 70.3
| 0.4 |
2007-May-16 Wed
| 5.25
| 5.29
| 5.25
| 5.28
| 20,821,120
| ###
| 72.9
| 72.9
| 0.4 |
2007-May-15 Tue
| 5.23
| ###
| 5.22
| 5.27
|
|
| ###
| ###
| ### |
2007-May-14 Mon
| ###
| 5.23
| ###
| 5.23
|
|
| ###
| ###
| ### |
2007-May-11 Fri
| 5.22
| 5.22
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2007-May-10 Thu
| 5.24
| 5.24
| 5.21
| 5.22
| 55,773,680
| 291,417,478
| 31.8
| 31.8
| 0.4 |
2007-May-09 Wed
| 5.2
| 5.24
| ###
| 5.23
| 41,393,787
| 108,451,721
| 71.4
| 71.4
| ### |
2007-May-08 Tue
| 5.22
| 5.26
| ###
| 5.22
|
|
| 71.5
| 71.5
| 0.4 |
2007-May-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-04 Fri
| ###
| 5.4
| ###
| ###
| 15,165,620
| 40,947,174
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
| 10,426,844
| 0
| 67.5
| 67.5
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2007-May-01 Tue
| ###
| ###
| 5.29
| ###
| 48,435,185
| ###
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
| 32,740,486
| 0
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
| 43,428,244
| 0
| 46.3
| 46.3
| 0.0 |
2007-Apr-16 Mon
| ###
| 5.4
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Apr-13 Fri
| 5.4
| 5.41
| ###
| ###
| 62,436,324
| 168,890,256
| 38.6
| 38.6
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
| 18,986,080
| 0
| 73.5
| 73.5
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
| 17,541,051
| 0
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| 5.25
| ###
| 5.25
|
|
| 77.3
| 77.3
| 0.4 |
2007-Apr-04 Wed
| 5.2
| 5.22
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2007-Apr-03 Tue
| ###
| 5.21
| ###
| ###
| 6,923,421
| ###
| 64.2
| 64.2
| 0.0 |
2007-Apr-02 Mon
| 5.21
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| 5.2
| 5.28
| ###
| 5.25
|
|
| 70.3
| 70.3
| 0.4 |
2007-Mar-29 Thu
| ###
| 5.2
| ###
| ###
| 96,768,847
| ###
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
| 55,024,654
| 0
| 73.9
| 73.9
| 0.0 |
2007-Mar-23 Fri
| 5.21
| 5.21
| 4.89
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2007-Mar-22 Thu
| ###
| 5.23
| ###
| 5.22
| 19,871,170
| ###
| 78.5
| 78.5
| 0.4 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
| 28,426,124
| 0
| 74.1
| 74.1
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
| 12,981,928
| 0
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
| 42,460,953
| 0
| 66.0
| 66.0
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
| 52,885,246
| 0
| 37.8
| 37.8
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
| 46,434,143
| 0
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| 5.23
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| 5.29
| ###
| 5.23
| 5.24
|
|
| 24.7
| 24.7
| 0.4 |
2007-Mar-08 Thu
| ###
| ###
| 5.29
| ###
| 27,713,184
| 73,301,371
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| 5.21
| 5.24
| 5.21
| 5.21
|
|
| ###
| ###
| 0.4 |
2007-Mar-05 Mon
| 5.23
| 5.23
| 5.2
| 5.2
| 31,656,154
| 165,086,843
| ###
| ###
| ### |
2007-Mar-02 Fri
| ###
| 5.27
| ###
| 5.23
|
|
| ###
| ###
| ### |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 18,526,785
| 0
| 37.2
| 37.2
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
| 29,545,783
| 0
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 5.21
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| 5.22
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
| 23,154,979
| 0
| 66.8
| 66.8
| 0.0 |
2007-Feb-21 Wed
| ###
| 5.2
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2007-Feb-20 Tue
| 5.2
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| 5.21
| 5.22
| ###
| 5.21
|
|
| 66.6
| 66.6
| 0.4 |
2007-Feb-16 Fri
| 5.21
| 5.22
| 5.2
| 5.2
|
|
| 38.9
| 38.9
| ### |
2007-Feb-15 Thu
| 5.23
| 5.23
| ###
| 5.21
| 19,809,447
| ###
| 35.6
| 35.6
| 0.4 |
2007-Feb-14 Wed
| 5.22
| 5.24
| 5.22
| 5.22
|
|
| 67.0
| 67.0
| 0.4 |
2007-Feb-13 Tue
| 5.22
| 5.24
| 5.21
| 5.22
| 11,932,845
| ###
| ###
| ###
| 0.4 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
| 9,166,045
| 0
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
| 28,145,071
| 0
| 65.3
| 65.3
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
| 14,103,757
| 0
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Feb-02 Fri
| ###
| 5.4
| ###
| ###
| 21,090,286
| 56,943,772
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2007-Jan-31 Wed
| ###
| 5.4
| ###
| ###
| 25,700,023
| ###
| 69.9
| 69.9
| 0.0 |
2007-Jan-30 Tue
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 31,544,941
| 0
| 41.3
| 41.3
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
| 23,574,153
| 0
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 34,929,047
| 0
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
| 40,780,250
| 0
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 84,943,887
| 0
| ###
| ###
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
| 14,432,155
| 0
| 38.9
| 38.9
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 8,609,470
| 0
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 11,477,787
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| 5.29
| 5.29
|
|
| ###
| ###
| 0.4 |
2007-Jan-09 Tue
| ###
| ###
| 5.29
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2007-Jan-08 Mon
| 5.26
| ###
| 5.25
| 5.28
| 50,950,941
| 133,746,220
| ###
| ###
| 0.4 |
2007-Jan-05 Fri
| 5.25
| 5.27
| 5.24
| 5.26
| 29,703,885
| ###
| 69.6
| 69.6
| 0.4 |
2007-Jan-04 Thu
| 5.25
| 5.26
| 5.22
| 5.24
|
|
| 44.1
| 44.1
| 0.4 |
2007-Jan-03 Wed
| 5.22
| 5.25
| 5.22
| 5.23
|
|
| 71.7
| 71.7
| ### |
2007-Jan-02 Tue
| 5.22
| 5.23
| 5.2
| 5.22
|
|
| ###
| ###
| 0.4 |
2006-Dec-29 Fri
| 5.23
| 5.25
| 5.22
| 5.22
| 11,594,258
| 60,695,940
| 24.9
| 24.9
| 0.4 |
2006-Dec-28 Thu
| 5.23
| 5.24
| 5.22
| 5.22
| 3,709,927
| ###
| ###
| ###
| 0.4 |
2006-Dec-27 Wed
| 5.2
| 5.21
| ###
| 5.21
| 6,246,584
| 16,272,351
| ###
| ###
| 0.4 |
2006-Dec-22 Fri
| 5.2
| 5.23
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2006-Dec-21 Thu
| 5.25
| 5.26
| ###
| 5.2
|
|
| ###
| ###
| ### |
2006-Dec-20 Wed
| 5.26
| 5.28
| 5.24
| 5.24
|
|
| ###
| ###
| 0.4 |
2006-Dec-19 Tue
| 5.28
| 5.29
| 5.23
| 5.23
| 20,615,177
| ###
| 29.0
| 29.0
| ### |
2006-Dec-18 Mon
| ###
| ###
| 5.28
| 5.29
| 38,440,680
| ###
| ###
| ###
| 0.4 |
2006-Dec-15 Fri
| ###
| ###
| 5.26
| 5.29
|
|
| ###
| ###
| 0.4 |
2006-Dec-14 Thu
| ###
| ###
| 5.28
| 5.28
|
|
| 18.2
| 18.2
| 0.4 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| 5.25
| 5.27
| ###
| 5.23
|
|
| ###
| ###
| ### |
2006-Dec-11 Mon
| ###
| ###
| ###
| 5.26
|
|
| 81.9
| 81.9
| 0.4 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
| 11,429,124
| 0
| 20.5
| 20.5
| 0.0 |
2006-Dec-07 Thu
| ###
| 5.21
| ###
| 5.2
| 22,495,857
| ###
| ###
| ###
| ### |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
| 9,781,379
| 0
| 19.8
| 19.8
| 0.0 |
2006-Dec-05 Tue
| ###
| 5.23
| ###
| ###
| 16,798,657
| 43,928,488
| 31.8
| 31.8
| 0.0 |
2006-Dec-04 Mon
| ###
| 5.23
| 5
| ###
| 20,563,343
| ###
| 88.8
| 88.8
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| 4.85
| ###
| 12,725,788
| ###
| 26.7
| 26.7
| 0.0 |
2006-Nov-29 Wed
| 4.86
| ###
| 4.81
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| 4.87
| ###
| 13,276,620
| ###
| 29.5
| 29.5
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
| 8,860,454
| 0
| 73.5
| 73.5
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| 4.83
| ###
| 27,456,483
| ###
| 30.5
| 30.5
| 0.0 |
2006-Nov-22 Wed
| ###
| 5.25
| 4.88
| 5
|
|
| ###
| ###
| 0.4 |
2006-Nov-21 Tue
| 4.26
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| 4.22
| 4.22
| 10,177,354
| ###
| ###
| ###
| ### |
2006-Nov-17 Fri
| ###
| 4.42
| ###
| 4.4
| 8,239,277
| ###
| 73.9
| 73.9
| 0.3 |
2006-Nov-16 Thu
| 4.42
| 4.44
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2006-Nov-15 Wed
| 4.44
| 4.45
| ###
| ###
| 10,453,024
| 23,257,978
| 23.8
| 23.8
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
| 5,438,940
| 0
| 27.4
| 27.4
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| 4.28
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2006-Nov-09 Thu
| 4.23
| ###
| 4.23
| ###
| 12,995,457
| ###
| 87.6
| 87.6
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| 4.22
| 4.22
| 10,012,827
| ###
| ###
| ###
| ### |
2006-Nov-07 Tue
| 4.25
| ###
| 4.23
| ###
| 18,618,085
| 39,377,249
| 82.5
| 82.5
| 0.0 |
2006-Nov-06 Mon
| 4.22
| 4.23
| ###
| 4.2
|
|
| 30.5
| 30.5
| ### |
2006-Nov-03 Fri
| 4.27
| 4.28
| 4.2
| 4.23
|
|
| ###
| ###
| 0.3 |
2006-Nov-02 Thu
| 4.25
| 4.28
| 4.22
| 4.27
| 7,043,050
| ###
| ###
| ###
| ### |
2006-Nov-01 Wed
| 4.23
| 4.26
| 4.21
| 4.25
|
|
| ###
| ###
| ### |
2006-Oct-31 Tue
| 4.26
| 4.27
| 4.21
| 4.24
| 9,602,452
| ###
| 33.4
| 33.4
| 0.3 |
2006-Oct-30 Mon
| 4.28
| 4.29
| 4.21
| 4.22
| 8,787,546
| 37,347,070
| ###
| ###
| ### |
2006-Oct-27 Fri
| 4.27
| ###
| 4.24
| 4.29
|
|
| ###
| ###
| ### |
2006-Oct-26 Thu
| 4.21
| 4.24
| ###
| 4.22
|
|
| 65.9
| 65.9
| ### |
2006-Oct-25 Wed
| 4.27
| ###
| 4.25
| 4.27
| 14,396,720
| ###
| 65.6
| 65.6
| ### |
2006-Oct-24 Tue
| 4.25
| 4.26
| 4.21
| 4.22
|
|
| 33.4
| 33.4
| ### |
2006-Oct-23 Mon
| ###
| 4.24
| ###
| 4.22
| 12,892,281
| ###
| 83.2
| 83.2
| ### |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
| 20,100,923
| 0
| 91.8
| 91.8
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| 3.89
| ###
| 17,999,740
| ###
| 24.9
| 24.9
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
| 13,919,558
| 0
| 70.8
| 70.8
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
| 16,062,644
| 0
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2006-Oct-09 Mon
| ###
| 4
| ###
| ###
| 15,577,245
| ###
| 14.9
| 14.9
| 0.0 |
2006-Oct-06 Fri
| 4
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
| 14,718,325
| 0
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| 3.89
| ###
| 3.88
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2006-Sep-29 Fri
| 3.82
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| 3.82
| 3.83
| 53,305,727
| ###
| 10.6
| 10.6
| ### |
2006-Sep-27 Wed
| 3.87
| ###
| 3.87
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2006-Sep-26 Tue
| 3.8
| ###
| 3.79
| 3.85
| 17,869,742
| ###
| ###
| ###
| 0.3 |
2006-Sep-25 Mon
| 3.8
| 3.83
| 3.77
| 3.8
|
|
| ###
| ###
| ### |
2006-Sep-22 Fri
| 3.77
| 3.78
| 3.74
| 3.77
|
|
| ###
| ###
| ### |
2006-Sep-21 Thu
| 3.84
| 3.84
| 3.77
| 3.81
| 21,360,049
| 81,274,986
| 30.5
| 30.5
| 0.3 |
2006-Sep-20 Wed
| 3.76
| 3.82
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
2006-Sep-19 Tue
| ###
| 3.73
| ###
| 3.72
|
|
| 89.9
| 89.9
| 0.3 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
| 9,825,147
| 0
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| 3.7
| ###
| ###
| 7,453,645
| 13,789,243
| 68.0
| 68.0
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2006-Sep-13 Wed
| 3.56
| ###
| 3.56
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2006-Sep-12 Tue
| 3.44
| 3.56
| 3.43
| 3.53
| 9,018,852
| 31,520,887
| 93.8
| 93.8
| 0.3 |
2006-Sep-11 Mon
| 3.47
| 3.47
| 3.41
| 3.44
| 8,123,140
| ###
| 41.1
| 41.1
| 0.2 |
2006-Sep-08 Fri
| 3.45
| 3.46
| 3.41
| 3.43
|
|
| 26.3
| 26.3
| 0.2 |
2006-Sep-07 Thu
| 3.45
| 3.48
| 3.43
| 3.46
|
|
| 66.7
| 66.7
| 0.2 |
2006-Sep-06 Wed
| 3.52
| 3.53
| 3.43
| 3.43
| 8,703,285
| ###
| 12.1
| 12.1
| 0.2 |
2006-Sep-05 Tue
| 3.47
| 3.51
| 3.46
| 3.5
| 8,827,746
| ###
| ###
| ###
| 0.3 |
2006-Sep-04 Mon
| 3.44
| 3.49
| 3.43
| 3.45
| 13,181,272
| ###
| ###
| ###
| ### |
2006-Sep-01 Fri
| 3.4
| 3.43
| ###
| 3.41
|
|
| ###
| ###
| ### |
2006-Aug-31 Thu
| 3.42
| 3.44
| ###
| 3.44
|
|
| 67.2
| 67.2
| 0.2 |
2006-Aug-30 Wed
| 3.55
| 3.58
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
2006-Aug-29 Tue
| 3.46
| 3.54
| 3.46
| 3.53
|
|
| ###
| ###
| 0.3 |
2006-Aug-28 Mon
| 3.49
| 3.49
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2006-Aug-25 Fri
| 3.44
| 3.55
| 3.44
| 3.49
|
|
| ###
| ###
| ### |
2006-Aug-24 Thu
| 3.46
| 3.49
| 3.43
| 3.44
|
|
| ###
| ###
| 0.2 |
2006-Aug-23 Wed
| 3.4
| 3.49
| 3.4
| 3.46
|
|
| 82.4
| 82.4
| 0.2 |
2006-Aug-22 Tue
| ###
| 3.42
| ###
| 3.4
| 22,013,570
| ###
| ###
| ###
| 0.2 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
| 17,941,257
| 0
| 27.3
| 27.3
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| 3.25
| ###
| 20,659,689
| ###
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| 3.29
|
|
| 86.9
| 86.9
| ### |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
| 3,116,856
| 0
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
| 4,691,153
| 0
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
| 5,454,684
| 0
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
| 1,875,123
| 0
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| 3
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
| 5,316,770
| 0
| 87.2
| 87.2
| 0.0 |
2006-Jul-21 Fri
| 3
| ###
| ###
| 3
|
|
| 72.6
| 72.6
| 0.2 |
2006-Jul-20 Thu
| 3
| ###
| 3
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
| 6,480,080
| 0
| 76.9
| 76.9
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
| 16,463,875
| 0
| 25.5
| 25.5
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
| 14,043,050
| 0
| 40.2
| 40.2
| 0.0 |
2006-Jul-14 Fri
| ###
| 3
| ###
| ###
| 9,376,554
| ###
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 9,536,687
| 0
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
| 3,228,378
| 0
| 22.5
| 22.5
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
| 3,607,078
| 0
| 72.4
| 72.4
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
| 2,656,976
| 0
| 76.0
| 76.0
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
| 9,366,774
| 0
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| 3
| ###
| 3
| ###
| 9,023,249
| 13,534,873
| 79.8
| 79.8
| 0.0 |
2006-Jul-03 Mon
| ###
| 3
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
| 23,343,847
| 0
| 34.8
| 34.8
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
| 29,104,453
| 0
| 72.7
| 72.7
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
| 37,098,442
| 0
| 10.5
| 10.5
| 0.0 |
2006-Jun-20 Tue
| 3.25
| 3.26
| ###
| ###
| 10,391,045
| ###
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 3.26
| ###
| 3.25
| 3.27
|
|
| 79.3
| 79.3
| ### |
2006-Jun-16 Fri
| ###
| ###
| 3.25
| 3.29
| 8,650,881
| 14,057,681
| ###
| ###
| ### |
2006-Jun-15 Thu
| 3.22
| 3.27
| ###
| 3.27
| 21,133,781
| ###
| 73.5
| 73.5
| ### |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
| 11,015,246
| 0
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
| 7,883,073
| 0
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-Jun-08 Thu
| ###
| 3.2
| ###
| ###
| 9,775,223
| 15,640,356
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| ###
| 3.22
| ###
| ###
| 11,954,884
| ###
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| 3.22
| ###
| ###
| 10,517,971
| ###
| 39.3
| 39.3
| 0.0 |
2006-Jun-05 Mon
| 3.2
| 3.24
| ###
| 3.24
|
|
| ###
| ###
| ### |
2006-Jun-02 Fri
| 3.26
| 3.27
| ###
| 3.2
| 10,432,120
| ###
| ###
| ###
| 0.2 |
2006-Jun-01 Thu
| 3.2
| 3.22
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2006-May-31 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2006-May-30 Tue
| 3.24
| 3.24
| 3.21
| 3.22
| 7,327,745
| 23,631,977
| 27.7
| 27.7
| 0.2 |
2006-May-29 Mon
| 3.24
| 3.26
| 3.21
| 3.25
| 5,971,522
| 19,317,873
| ###
| ###
| 0.2 |
2006-May-26 Fri
| 3.24
| 3.27
| 3.23
| 3.24
| 14,992,383
| 48,725,244
| ###
| ###
| ### |
2006-May-25 Thu
| 3.25
| 3.27
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2006-May-24 Wed
| ###
| ###
| 3.23
| 3.25
| 14,400,440
| ###
| ###
| ###
| 0.2 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
| 5,320,488
| 0
| 29.8
| 29.8
| 0.0 |
2006-May-22 Mon
| 3.41
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| 3.29
| ###
| 3.26
| ###
| 6,945,874
| 11,321,774
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| ###
| 3.28
| 3.29
| 12,073,458
| 19,800,471
| ###
| ###
| ### |
2006-May-16 Tue
| ###
| ###
| 3.27
| ###
| 11,890,584
| ###
| 36.5
| 36.5
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| 3.4
| ###
| ###
| 6,986,977
| ###
| 19.7
| 19.7
| 0.0 |
2006-May-11 Thu
| ###
| 3.43
| ###
| 3.4
| 11,676,070
| ###
| ###
| ###
| 0.2 |
2006-May-10 Wed
| 3.4
| 3.41
| ###
| ###
| 8,394,124
| 14,311,981
| 33.4
| 33.4
| 0.0 |
2006-May-09 Tue
| 3.41
| 3.41
| ###
| 3.41
|
|
| 65.6
| 65.6
| ### |
2006-May-08 Mon
| 3.43
| 3.45
| 3.41
| 3.42
|
|
| 32.9
| 32.9
| 0.2 |
2006-May-05 Fri
| 3.49
| 3.49
| 3.4
| 3.45
| 12,740,171
| 43,889,889
| ###
| ###
| ### |
2006-May-04 Thu
| 3.41
| 3.48
| ###
| 3.44
|
|
| 80.7
| 80.7
| 0.2 |
2006-May-03 Wed
| 3.42
| 3.42
| ###
| 3.41
|
|
| 34.9
| 34.9
| ### |
2006-May-02 Tue
| 3.42
| 3.43
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-May-01 Mon
| 3.47
| 3.49
| 3.42
| 3.46
|
|
| ###
| ###
| 0.2 |
2006-Apr-28 Fri
| 3.55
| 3.55
| 3.46
| 3.46
| 20,108,574
| 70,480,551
| ###
| ###
| 0.2 |
2006-Apr-27 Thu
| 3.52
| 3.58
| 3.5
| 3.55
|
|
| 78.6
| 78.6
| ### |
2006-Apr-26 Wed
| 3.51
| 3.52
| 3.47
| 3.52
|
|
| 63.8
| 63.8
| ### |
2006-Apr-24 Mon
| 3.56
| 3.56
| 3.47
| 3.49
|
|
| ###
| ###
| ### |
2006-Apr-21 Fri
| 3.55
| 3.57
| 3.51
| 3.56
|
|
| ###
| ###
| 0.3 |
2006-Apr-20 Thu
| 3.44
| 3.54
| 3.41
| 3.52
| 13,289,973
| 46,182,656
| 85.4
| 85.4
| ### |
2006-Apr-19 Wed
| 3.4
| 3.44
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2006-Apr-18 Tue
| 3.4
| 3.41
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2006-Apr-13 Thu
| 3.48
| 3.48
| 3.44
| 3.45
| 9,104,954
| 31,503,140
| 27.7
| 27.7
| ### |
2006-Apr-11 Tue
| 3.55
| 3.55
| 3.46
| 3.48
| 14,897,148
| ###
| ###
| ###
| 0.2 |
2006-Apr-10 Mon
| 3.54
| 3.55
| 3.52
| 3.54
|
|
| 72.0
| 72.0
| 0.3 |
2006-Apr-07 Fri
| 3.54
| 3.55
| 3.51
| 3.51
| 15,092,350
| ###
| 26.6
| 26.6
| ### |
2006-Apr-06 Thu
| 3.59
| ###
| 3.52
| 3.55
|
|
| 23.2
| 23.2
| ### |
2006-Apr-05 Wed
| ###
| ###
| 3.59
| 3.59
|
|
| 23.7
| 23.7
| ### |
2006-Apr-04 Tue
| 3.57
| ###
| 3.56
| 3.59
|
|
| 75.5
| 75.5
| ### |
2006-Apr-03 Mon
| 3.55
| 3.57
| 3.51
| 3.57
|
|
| ###
| ###
| 0.3 |
2006-Mar-31 Fri
| 3.59
| ###
| 3.53
| 3.54
|
|
| 19.9
| 19.9
| 0.3 |
2006-Mar-30 Thu
| ###
| ###
| 3.59
| ###
| 12,017,956
| ###
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| 3.72
| 3.74
| ###
| ###
| 7,416,877
| 13,869,559
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| 3.74
| ###
| 3.74
| 8,557,647
| ###
| 81.3
| 81.3
| 0.3 |
2006-Mar-24 Fri
| 3.71
| 3.71
| ###
| ###
| 19,526,428
| 36,221,523
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 3.72
| 3.73
| ###
| 3.71
| 97,965,374
| 182,705,422
| 31.0
| 31.0
| ### |
2006-Mar-22 Wed
| 3.71
| 3.76
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2006-Mar-21 Tue
| 3.74
| 3.74
| 3.56
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2006-Mar-20 Mon
| 3.81
| 3.81
| 3.74
| 3.74
| 11,220,342
| ###
| 16.9
| 16.9
| 0.3 |
2006-Mar-17 Fri
| 3.86
| 3.87
| 3.74
| 3.76
|
|
| 15.4
| 15.4
| 0.3 |
2006-Mar-16 Thu
| ###
| ###
| 3.86
| 3.88
| 9,920,352
| 19,146,279
| ###
| ###
| 0.3 |
2006-Mar-15 Wed
| 3.87
| 3.89
| 3.83
| 3.86
| 5,969,321
| 23,041,579
| 35.1
| 35.1
| 0.3 |
2006-Mar-14 Tue
| ###
| ###
| 3.87
| 3.87
| 6,200,770
| 11,998,489
| ###
| ###
| ### |
2006-Mar-13 Mon
| ###
| ###
| 3.88
| ###
| 3,064,555
| ###
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| 3.86
| 3.89
|
|
| 20.8
| 20.8
| 0.3 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
| 6,490,554
| 0
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
| 7,092,140
| 0
| 31.3
| 31.3
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2006-Mar-06 Mon
| 4
| 4
| ###
| 4
|
|
| 66.9
| 66.9
| 0.3 |
2006-Mar-03 Fri
| 3.89
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| 3.85
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 8,403,159
| 0
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 12,381,552
| 0
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2006-Feb-24 Fri
| ###
| 4.22
| ###
| ###
| 17,234,743
| ###
| 32.0
| 32.0
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
| 11,949,120
| 0
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| 4
| ###
| 7,069,427
| 14,138,854
| 63.7
| 63.7
| 0.0 |
2006-Feb-20 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| 4
| ###
| ###
| 5,078,371
| 10,156,742
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
| 8,002,656
| 0
| 26.9
| 26.9
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
| 10,186,276
| 0
| 80.6
| 80.6
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| 4
|
|
| 40.3
| 40.3
| 0.3 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| 4.24
| 4.29
| ###
| ###
| 15,022,442
| ###
| 17.8
| 17.8
| 0.0 |
2006-Feb-01 Wed
| ###
| 4.26
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
| 10,503,422
| 0
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2006-Jan-23 Mon
| 3.82
| ###
| 3.8
| ###
| 11,239,575
| ###
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| 3.88
| 3.89
|
|
| ###
| ###
| 0.3 |
2006-Jan-19 Thu
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| 3.84
| 3.88
|
|
| ###
| ###
| 0.3 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
| 8,340,559
| 0
| 67.2
| 67.2
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
| 5,923,847
| 0
| 18.6
| 18.6
| 0.0 |
2006-Jan-13 Fri
| 4
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| 4
|
|
| 79.4
| 79.4
| 0.3 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
| 4,419,759
| 0
| 22.3
| 22.3
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
| 4,894,971
| 0
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
| 9,150,742
| 0
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| 4
| ###
| ###
| 2,610,745
| ###
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
| 15,448,840
| 0
| 72.3
| 72.3
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
| 15,448,840
| 0
| 72.3
| 72.3
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2005-Dec-21 Wed
| 4
| ###
| ###
| 4
|
|
| 68.0
| 68.0
| 0.3 |
2005-Dec-20 Tue
| ###
| 4
| ###
| 4
| 12,409,440
| 24,818,880
| 82.6
| 82.6
| 0.3 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
| 7,594,175
| 0
| 73.4
| 73.4
| 0.0 |
2005-Dec-16 Fri
| 3.88
| ###
| 3.87
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2005-Dec-15 Thu
| 3.88
| 3.88
| 3.82
| 3.86
|
|
| 33.4
| 33.4
| 0.3 |
2005-Dec-14 Wed
| 3.77
| ###
| 3.76
| 3.87
| 16,250,441
| 30,550,829
| ###
| ###
| ### |
2005-Dec-13 Tue
| 3.72
| 3.78
| ###
| 3.75
| 4,082,220
| ###
| ###
| ###
| 0.3 |
2005-Dec-12 Mon
| 3.71
| 3.77
| 3.71
| 3.75
| 4,066,440
| 15,208,485
| 80.0
| 80.0
| 0.3 |
2005-Dec-09 Fri
| ###
| 3.73
| ###
| ###
| 5,847,355
| ###
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 3.76
| 3.79
| 3.72
| 3.74
| 5,924,245
| ###
| 32.8
| 32.8
| 0.3 |
2005-Dec-07 Wed
| 3.75
| 3.77
| 3.72
| 3.72
|
|
| 23.4
| 23.4
| 0.3 |
2005-Dec-06 Tue
| 3.77
| 3.77
| 3.72
| 3.75
| 9,479,726
| 35,501,573
| ###
| ###
| 0.3 |
2005-Dec-05 Mon
| 3.77
| 3.77
| 3.72
| 3.75
|
|
| 30.6
| 30.6
| 0.3 |
2005-Dec-02 Fri
| 3.73
| 3.77
| 3.72
| 3.76
| 4,742,657
| 17,761,250
| ###
| ###
| 0.3 |
2005-Dec-01 Thu
| 3.73
| 3.76
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2005-Nov-30 Wed
| 3.74
| 3.8
| 3.74
| 3.77
| 12,141,651
| 45,774,024
| ###
| ###
| ### |
2005-Nov-29 Tue
| 3.74
| 3.77
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
2005-Nov-28 Mon
| 3.77
| 3.77
| 3.73
| 3.73
| 4,103,751
| ###
| ###
| ###
| ### |
2005-Nov-25 Fri
| 3.73
| 3.78
| 3.73
| 3.76
|
|
| 75.0
| 75.0
| 0.3 |
2005-Nov-24 Thu
| ###
| 3.74
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2005-Nov-23 Wed
| 3.73
| 3.75
| ###
| ###
| 11,862,956
| 22,243,042
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| 3.75
| 3.76
| ###
| 3.71
|
|
| 27.4
| 27.4
| ### |
2005-Nov-21 Mon
| 3.81
| 3.83
| 3.74
| 3.77
| 5,655,652
| 21,406,642
| ###
| ###
| ### |
2005-Nov-18 Fri
| 3.71
| 3.82
| 3.7
| 3.79
| 15,010,029
| ###
| ###
| ###
| ### |
2005-Nov-17 Thu
| ###
| 3.7
| ###
| ###
| 5,412,374
| ###
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 3.7
| 3.71
| ###
| ###
| 7,034,654
| 13,049,283
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| 3.7
| 3.71
| ###
| ###
| 9,046,680
| ###
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| 3.72
| ###
| 3.72
| 13,109,720
| 24,384,079
| ###
| ###
| 0.3 |
2005-Nov-11 Fri
| 3.58
| 3.7
| 3.57
| ###
| 15,057,722
| ###
| 87.6
| 87.6
| 0.0 |
2005-Nov-10 Thu
| 3.5
| 3.56
| 3.49
| 3.56
| 6,394,655
| 22,541,158
| ###
| ###
| 0.3 |
2005-Nov-09 Wed
| 3.52
| 3.54
| 3.49
| 3.51
|
|
| ###
| ###
| ### |
2005-Nov-08 Tue
| 3.48
| 3.54
| 3.48
| 3.54
| 5,330,382
| 18,709,640
| 83.1
| 83.1
| 0.3 |
2005-Nov-07 Mon
| 3.5
| 3.52
| 3.42
| 3.45
| 5,513,249
| 19,130,974
| ###
| ###
| ### |
2005-Nov-04 Fri
| 3.5
| 3.53
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
2005-Nov-03 Thu
| 3.46
| 3.51
| 3.46
| 3.5
| 6,364,541
| 22,180,425
| 76.9
| 76.9
| 0.3 |
2005-Nov-02 Wed
| 3.46
| 3.49
| 3.43
| 3.43
|
|
| 27.7
| 27.7
| 0.2 |
2005-Nov-01 Tue
| 3.43
| 3.47
| 3.41
| 3.47
|
|
| ###
| ###
| 0.2 |
2005-Oct-31 Mon
| ###
| 3.42
| ###
| 3.42
| 4,601,553
| 7,868,655
| 77.0
| 77.0
| 0.2 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 72.3
| 72.3
| 0.2 |
2005-Oct-25 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
| 5,127,252
| 0
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 4,247,027
| 0
| 33.2
| 33.2
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
| 7,980,872
| 0
| 42.6
| 42.6
| 0.0 |
2005-Oct-18 Tue
| 3.43
| 3.45
| ###
| 3.4
|
|
| 27.5
| 27.5
| 0.2 |
2005-Oct-17 Mon
| 3.4
| 3.49
| 3.4
| 3.46
| 11,189,444
| ###
| ###
| ###
| 0.2 |
2005-Oct-14 Fri
| ###
| 3.41
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
| 4,102,621
| 0
| 72.7
| 72.7
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
| 3,212,752
| 0
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 3,734,880
| 0
| 79.8
| 79.8
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2005-Sep-30 Fri
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| ###
| 3.4
| ###
| ###
| 7,033,756
| 11,957,385
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| 3.4
| 3.43
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Sep-27 Tue
| 3.41
| 3.43
| ###
| 3.42
| 5,718,972
| ###
| 72.2
| 72.2
| 0.2 |
2005-Sep-26 Mon
| 3.41
| 3.44
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
2005-Sep-23 Fri
| ###
| 3.41
| ###
| 3.4
| 3,019,246
| ###
| ###
| ###
| 0.2 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 4,880,825
| 0
| ###
| ###
| 0.0 |
2005-Sep-21 Wed
| ###
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Sep-20 Tue
| ###
| 3.41
| ###
| 3.4
| 10,594,851
| 18,064,220
| 73.6
| 73.6
| 0.2 |
2005-Sep-19 Mon
| ###
| 3.41
| ###
| ###
| 12,914,083
| ###
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 19,301,645
| 0
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| 3.28
| ###
| 3.27
| ###
| 10,499,758
| ###
| 84.8
| 84.8
| 0.0 |
2005-Sep-13 Tue
| 3.25
| 3.29
| 3.24
| 3.28
|
|
| 75.1
| 75.1
| 0.2 |
2005-Sep-12 Mon
| 3.23
| 3.26
| 3.22
| 3.26
|
|
| ###
| ###
| 0.2 |
2005-Sep-09 Fri
| 3.25
| 3.26
| 3.22
| 3.23
| 6,182,129
| ###
| 26.1
| 26.1
| ### |
2005-Sep-08 Thu
| 3.25
| 3.27
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2005-Sep-07 Wed
| 3.24
| 3.25
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
2005-Sep-06 Tue
| 3.22
| 3.24
| 3.21
| 3.22
| 4,182,053
| 13,487,120
| ###
| ###
| 0.2 |
2005-Sep-05 Mon
| 3.22
| 3.22
| 3.2
| 3.21
|
|
| 35.5
| 35.5
| ### |
2005-Sep-02 Fri
| 3.21
| 3.23
| 3.2
| 3.21
| 4,675,975
| 15,033,259
| 68.9
| 68.9
| ### |
2005-Sep-01 Thu
| 3.22
| 3.23
| 3.2
| 3.23
|
|
| ###
| ###
| ### |
2005-Aug-31 Wed
| 3.23
| 3.23
| ###
| 3.21
| 7,384,273
| ###
| 27.1
| 27.1
| ### |
2005-Aug-30 Tue
| 3.25
| 3.25
| 3.22
| 3.24
|
|
| 30.2
| 30.2
| ### |
2005-Aug-29 Mon
| 3.26
| 3.27
| 3.22
| 3.22
| 14,251,784
| ###
| ###
| ###
| 0.2 |
2005-Aug-26 Fri
| 3.25
| 3.28
| 3.24
| 3.27
| 16,942,747
| 55,233,355
| 71.8
| 71.8
| ### |
2005-Aug-25 Thu
| 3.22
| 3.25
| 3.22
| 3.24
| 15,170,346
| ###
| 76.6
| 76.6
| ### |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| 3.41
| ###
| ###
| 10,578,043
| ###
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| 3.29
| ###
| 3.28
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2005-Aug-16 Tue
| 3.28
| ###
| 3.27
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2005-Aug-15 Mon
| 3.27
| 3.29
| 3.27
| 3.27
| 11,098,778
| ###
| 67.3
| 67.3
| ### |
2005-Aug-12 Fri
| ###
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| 3.29
| ###
| 6,172,673
| 10,154,047
| 75.4
| 75.4
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| 3.28
| ###
| 3,815,954
| ###
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| 3.28
| ###
| 3.26
| 3.29
|
|
| ###
| ###
| ### |
2005-Aug-04 Thu
| 3.29
| ###
| 3.28
| 3.28
| 2,731,477
| 4,479,622
| ###
| ###
| 0.2 |
2005-Aug-03 Wed
| 3.28
| ###
| 3.28
| 3.28
| 4,335,450
| ###
| 71.9
| 71.9
| 0.2 |
2005-Aug-02 Tue
| 3.29
| 3.29
| 3.26
| 3.27
| 9,985,982
| ###
| 27.2
| 27.2
| ### |
2005-Aug-01 Mon
| ###
| ###
| 3.28
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
| 5,003,681
| 0
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
| 8,801,942
| 0
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Jul-22 Fri
| 3.28
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| 3.24
| ###
| 3.23
| 3.29
| 8,037,674
| 12,980,843
| 82.6
| 82.6
| ### |
2005-Jul-20 Wed
| 3.24
| 3.24
| 3.22
| 3.22
| 5,322,655
| 17,192,175
| 24.9
| 24.9
| 0.2 |
2005-Jul-19 Tue
| 3.25
| 3.25
| 3.22
| 3.22
| 9,429,779
| ###
| ###
| ###
| 0.2 |
2005-Jul-18 Mon
| 3.23
| 3.26
| 3.21
| 3.25
| 3,719,876
| ###
| 73.4
| 73.4
| 0.2 |
2005-Jul-15 Fri
| 3.26
| 3.26
| 3.23
| 3.23
| 5,765,020
| 18,707,489
| 25.5
| 25.5
| ### |
2005-Jul-14 Thu
| 3.22
| 3.25
| 3.21
| 3.24
|
|
| ###
| ###
| ### |
2005-Jul-13 Wed
| 3.21
| 3.21
| ###
| 3.21
| 4,470,023
| 7,174,386
| ###
| ###
| ### |
2005-Jul-12 Tue
| 3.22
| 3.23
| ###
| 3.2
| 6,430,820
| 10,385,774
| 29.5
| 29.5
| 0.2 |
2005-Jul-11 Mon
| 3.23
| 3.24
| 3.21
| 3.23
| 3,097,928
| ###
| ###
| ###
| ### |
2005-Jul-08 Fri
| 3.2
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Jul-07 Thu
| 3.26
| 3.26
| 3.22
| 3.22
| 7,310,585
| ###
| ###
| ###
| 0.2 |
2005-Jul-06 Wed
| 3.28
| 3.29
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
2005-Jul-05 Tue
| ###
| ###
| 3.26
| 3.28
| 9,617,252
| 15,676,120
| 20.2
| 20.2
| 0.2 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
| 6,368,627
| 0
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
| 6,939,227
| 0
| 73.1
| 73.1
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2005-Jun-27 Mon
| 3.29
| ###
| 3.28
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2005-Jun-24 Fri
| 3.28
| ###
| 3.28
| ###
| 12,518,470
| ###
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| 3.28
| ###
| 3.28
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| 3.29
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 11,369,749
| 0
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| 3.26
| ###
| 3.25
| ###
| 16,024,229
| 26,039,372
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| 3.25
| 3.27
| 3.24
| 3.27
|
|
| 75.1
| 75.1
| ### |
2005-Jun-10 Fri
| 3.27
| 3.27
| 3.24
| 3.25
|
|
| 26.9
| 26.9
| 0.2 |
2005-Jun-09 Thu
| ###
| ###
| 3.28
| ###
| 4,074,581
| ###
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| 3.27
| ###
| 3.25
| 3.29
| 3,845,820
| 6,249,457
| ###
| ###
| ### |
2005-Jun-03 Fri
| 3.21
| 3.29
| 3.21
| 3.29
|
|
| 83.7
| 83.7
| ### |
2005-Jun-02 Thu
| 3.21
| 3.23
| 3.2
| 3.2
|
|
| 30.2
| 30.2
| 0.2 |
2005-Jun-01 Wed
| 3.24
| 3.25
| ###
| 3.22
| 6,886,129
| 11,189,959
| ###
| ###
| 0.2 |
2005-May-31 Tue
| 3.23
| 3.24
| 3.2
| 3.22
| 11,033,175
| 35,526,823
| ###
| ###
| 0.2 |
2005-May-30 Mon
| 3.28
| 3.28
| 3.22
| 3.23
| 7,649,870
| 24,862,077
| ###
| ###
| ### |
2005-May-27 Fri
| 3.26
| 3.28
| 3.26
| 3.27
| 10,076,624
| ###
| ###
| ###
| ### |
2005-May-26 Thu
| 3.27
| 3.28
| 3.22
| 3.24
|
|
| 23.5
| 23.5
| ### |
2005-May-25 Wed
| ###
| ###
| 3.27
| 3.28
| 4,029,956
| 6,588,978
| ###
| ###
| 0.2 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
| 5,581,374
| 0
| 28.3
| 28.3
| 0.0 |
2005-May-23 Mon
| ###
| ###
| 3.29
| ###
| 7,570,749
| 12,453,882
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| ###
| ###
| 3.28
| ###
| 6,375,356
| 10,455,583
| 25.4
| 25.4
| 0.0 |
2005-May-19 Thu
| 3.27
| ###
| 3.24
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2005-May-18 Wed
| 3.21
| 3.23
| ###
| 3.23
|
|
| ###
| ###
| ### |
2005-May-17 Tue
| ###
| 3.22
| ###
| 3.21
|
|
| ###
| ###
| ### |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 4,042,228
| 0
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
| 4,257,652
| 0
| 70.7
| 70.7
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
| 6,120,946
| 0
| 67.0
| 67.0
| 0.0 |
2005-May-10 Tue
| 3.2
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-09 Mon
| 3.25
| 3.26
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2005-May-06 Fri
| ###
| 3.25
| ###
| 3.23
| 5,598,870
| ###
| 74.3
| 74.3
| ### |
2005-May-05 Thu
| ###
| 3.2
| ###
| ###
| 10,430,552
| 16,688,883
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| 3.24
| 3.24
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2005-May-02 Mon
| 3.25
| 3.27
| 3.22
| 3.23
|
|
| 33.6
| 33.6
| ### |
2005-Apr-29 Fri
| 3.24
| 3.25
| 3.2
| 3.22
|
|
| 34.4
| 34.4
| 0.2 |
2005-Apr-28 Thu
| ###
| ###
| 3.26
| 3.26
| 7,014,782
| ###
| ###
| ###
| 0.2 |
2005-Apr-27 Wed
| ###
| ###
| 3.29
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
| 5,951,144
| 0
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
| 4,633,576
| 0
| 28.2
| 28.2
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
| 6,827,276
| 0
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
| 9,213,270
| 0
| 22.8
| 22.8
| 0.0 |
2005-Apr-18 Mon
| 3.28
| ###
| 3.28
| ###
| 7,249,320
| 11,888,884
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2005-Apr-13 Wed
| 3.4
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| 3.4
| 3.42
| ###
| 3.41
|
|
| ###
| ###
| ### |
2005-Apr-11 Mon
| 3.43
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| 3.43
| 3.45
| ###
| 3.43
| 5,822,178
| 10,043,257
| ###
| ###
| 0.2 |
2005-Apr-07 Thu
| ###
| 3.42
| ###
| 3.42
| 7,893,725
| ###
| 79.2
| 79.2
| 0.2 |
2005-Apr-06 Wed
| 3.45
| 3.45
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Apr-05 Tue
| 3.45
| 3.48
| 3.4
| 3.42
| 7,187,253
| 24,724,150
| 28.4
| 28.4
| 0.2 |
2005-Apr-04 Mon
| 3.48
| 3.49
| 3.46
| 3.48
| 5,883,821
| 20,446,277
| 76.8
| 76.8
| 0.2 |
2005-Apr-01 Fri
| 3.55
| 3.56
| 3.52
| 3.55
|
|
| 65.0
| 65.0
| ### |
2005-Mar-31 Thu
| 3.56
| 3.57
| 3.53
| 3.55
|
|
| 27.4
| 27.4
| ### |
2005-Mar-30 Wed
| 3.48
| 3.53
| 3.45
| 3.53
|
|
| ###
| ###
| 0.3 |
2005-Mar-29 Tue
| 3.5
| 3.52
| 3.46
| 3.49
| 9,605,123
| 33,521,879
| ###
| ###
| ### |
2005-Mar-24 Thu
| 3.53
| 3.54
| 3.51
| 3.53
|
|
| 77.7
| 77.7
| 0.3 |
2005-Mar-23 Wed
| 3.52
| 3.53
| 3.5
| 3.5
| 7,872,344
| 27,671,289
| 41.1
| 41.1
| 0.3 |
2005-Mar-22 Tue
| 3.54
| 3.55
| 3.52
| 3.54
|
|
| 76.4
| 76.4
| 0.3 |
2005-Mar-21 Mon
| 3.51
| 3.58
| 3.5
| 3.57
|
|
| ###
| ###
| 0.3 |
2005-Mar-18 Fri
| 3.52
| 3.54
| 3.47
| 3.52
|
|
| 64.3
| 64.3
| ### |
2005-Mar-17 Thu
| 3.55
| 3.56
| 3.53
| 3.54
|
|
| ###
| ###
| 0.3 |
2005-Mar-16 Wed
| 3.58
| ###
| 3.55
| 3.59
| 12,222,523
| 21,694,978
| 71.1
| 71.1
| ### |
2005-Mar-15 Tue
| ###
| ###
| 3.57
| 3.58
|
|
| 28.8
| 28.8
| 0.3 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| 3.58
| ###
| 6,053,179
| ###
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| 3.56
| ###
| 3,202,824
| 5,701,026
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| 3.58
| ###
| 3.58
| ###
| 4,664,926
| ###
| 78.0
| 78.0
| 0.0 |
2005-Mar-04 Fri
| 3.57
| 3.59
| 3.57
| 3.58
|
|
| ###
| ###
| 0.3 |
2005-Mar-03 Thu
| 3.57
| 3.59
| 3.53
| 3.57
|
|
| 68.5
| 68.5
| 0.3 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 6,632,356
| 0
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| 3.51
| 3.58
| 3.51
| 3.57
|
|
| ###
| ###
| 0.3 |
2005-Feb-24 Thu
| 3.5
| 3.52
| 3.49
| 3.51
|
|
| ###
| ###
| ### |
2005-Feb-23 Wed
| 3.48
| 3.49
| 3.44
| 3.49
|
|
| 78.2
| 78.2
| ### |
2005-Feb-22 Tue
| 3.52
| 3.52
| 3.49
| 3.49
|
|
| 34.1
| 34.1
| ### |
2005-Feb-21 Mon
| 3.5
| 3.53
| 3.5
| 3.51
|
|
| 71.2
| 71.2
| ### |
2005-Feb-18 Fri
| 3.49
| 3.53
| 3.47
| 3.5
| 36,783,448
| ###
| ###
| ###
| 0.3 |
2005-Feb-17 Thu
| ###
| ###
| 3.54
| 3.58
| 21,063,576
| 37,282,529
| ###
| ###
| 0.3 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 4,370,779
| 0
| 73.7
| 73.7
| 0.0 |
2005-Feb-14 Mon
| ###
| 3.7
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2005-Feb-11 Fri
| 3.71
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
| 3,116,185
| 0
| 35.4
| 35.4
| 0.0 |
2005-Feb-09 Wed
| 3.72
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| ###
| 3.73
| ###
| 3.73
|
|
| 80.4
| 80.4
| ### |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 5,884,573
| 0
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| 3.58
| ###
| 4,075,952
| 7,295,954
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 3.59
| ###
| 3.57
| ###
| 4,390,684
| 7,837,370
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| 3.55
| 3.59
| 3.55
| 3.59
|
|
| 78.1
| 78.1
| ### |
2005-Jan-31 Mon
| 3.57
| 3.59
| 3.54
| 3.56
| 5,431,481
| 19,363,229
| 35.4
| 35.4
| 0.3 |
2005-Jan-28 Fri
| ###
| ###
| 3.57
| 3.57
| 17,215,873
| ###
| ###
| ###
| 0.3 |
2005-Jan-27 Thu
| 3.53
| 3.54
| 3.51
| 3.54
|
|
| ###
| ###
| 0.3 |
2005-Jan-25 Tue
| 3.48
| 3.54
| 3.47
| 3.53
| 8,242,249
| 28,889,082
| 83.5
| 83.5
| 0.3 |
2005-Jan-24 Mon
| 3.54
| 3.55
| 3.5
| 3.5
|
|
| 25.0
| 25.0
| 0.3 |
2005-Jan-21 Fri
| 3.56
| 3.59
| 3.55
| 3.56
| 4,122,642
| ###
| 67.7
| 67.7
| 0.3 |
2005-Jan-20 Thu
| 3.55
| 3.56
| 3.51
| 3.56
| 11,261,940
| 39,810,957
| 74.1
| 74.1
| 0.3 |
2005-Jan-19 Wed
| 3.56
| 3.59
| 3.5
| 3.51
| 14,922,841
| 52,901,471
| ###
| ###
| ### |
2005-Jan-18 Tue
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| 3.57
| 3.59
| 8,230,552
| ###
| 29.7
| 29.7
| ### |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
| 6,266,887
| 0
| 30.8
| 30.8
| 0.0 |
2005-Jan-12 Wed
| 3.71
| 3.71
| ###
| ###
| 6,366,647
| ###
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| 3.71
| 3.73
| ###
| ###
| 5,787,989
| ###
| 27.7
| 27.7
| 0.0 |
2005-Jan-10 Mon
| ###
| 3.71
| ###
| ###
| 3,642,379
| ###
| 69.4
| 69.4
| 0.0 |
2005-Jan-07 Fri
| ###
| 3.71
| ###
| 3.71
|
|
| 68.5
| 68.5
| ### |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2005-Jan-04 Tue
| 3.7
| 3.73
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Dec-31 Fri
| 3.7
| 3.71
| ###
| 3.71
|
|
| 68.8
| 68.8
| ### |
2004-Dec-30 Thu
| 3.7
| 3.72
| 3.7
| 3.7
|
|
| 67.9
| 67.9
| 0.3 |
2004-Dec-29 Wed
| 3.71
| 3.73
| 3.7
| 3.73
|
|
| 76.2
| 76.2
| ### |
2004-Dec-24 Fri
| ###
| 3.74
| ###
| 3.73
|
|
| 80.2
| 80.2
| ### |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 3,379,770
| 0
| 71.2
| 71.2
| 0.0 |
2004-Dec-22 Wed
| 3.73
| 3.73
| ###
| ###
| 8,080,584
| 15,070,289
| 19.9
| 19.9
| 0.0 |
2004-Dec-21 Tue
| ###
| 3.73
| ###
| 3.73
| 11,000,771
| ###
| 83.2
| 83.2
| ### |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| ###
| 3.72
| ###
| 3.7
| 4,953,644
| 9,213,777
| 66.5
| 66.5
| 0.3 |
2004-Dec-16 Thu
| 3.71
| 3.71
| ###
| 3.7
| 12,284,043
| ###
| ###
| ###
| 0.3 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
| 5,580,147
| 0
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| 3.59
| ###
| 4,662,489
| ###
| 82.5
| 82.5
| 0.0 |
2004-Dec-10 Fri
| 3.58
| 3.59
| 3.55
| 3.57
|
|
| ###
| ###
| 0.3 |
2004-Dec-09 Thu
| 3.58
| 3.58
| 3.53
| 3.55
| 6,988,056
| ###
| 32.9
| 32.9
| ### |
2004-Dec-08 Wed
| 3.56
| 3.59
| 3.55
| 3.57
| 8,051,921
| 28,745,357
| 82.7
| 82.7
| 0.3 |
2004-Dec-07 Tue
| ###
| ###
| 3.58
| 3.59
|
|
| 30.9
| 30.9
| ### |
2004-Dec-06 Mon
| ###
| 3.71
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| 3.59
| ###
| 11,229,425
| ###
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| 3.57
| 3.59
| 3.57
| 3.59
|
|
| 71.1
| 71.1
| ### |
2004-Dec-01 Wed
| 3.56
| 3.56
| 3.52
| 3.53
| 14,513,181
| ###
| 33.6
| 33.6
| 0.3 |
2004-Nov-30 Tue
| 3.55
| ###
| 3.54
| 3.58
| 41,679,671
| ###
| ###
| ###
| 0.3 |
2004-Nov-29 Mon
| 3.53
| 3.55
| 3.52
| 3.55
| 5,789,429
| ###
| 73.2
| 73.2
| ### |
2004-Nov-26 Fri
| 3.55
| 3.55
| 3.51
| 3.54
| 16,985,789
| ###
| ###
| ###
| 0.3 |
2004-Nov-25 Thu
| 3.52
| 3.54
| 3.5
| 3.54
| 10,782,783
| ###
| 68.4
| 68.4
| 0.3 |
2004-Nov-24 Wed
| 3.51
| 3.52
| 3.48
| 3.51
| 11,545,378
| 40,408,823
| ###
| ###
| ### |
2004-Nov-23 Tue
| 3.51
| 3.51
| 3.48
| 3.51
|
|
| 65.0
| 65.0
| ### |
2004-Nov-22 Mon
| 3.54
| 3.54
| 3.49
| 3.51
| 9,036,881
| ###
| ###
| ###
| ### |
2004-Nov-19 Fri
| 3.57
| 3.57
| 3.52
| 3.55
| 8,933,977
| 31,670,948
| 29.8
| 29.8
| ### |
2004-Nov-18 Thu
| 3.57
| 3.58
| 3.51
| 3.54
| 5,465,457
| 19,375,045
| 25.9
| 25.9
| 0.3 |
2004-Nov-17 Wed
| 3.51
| 3.58
| 3.51
| 3.56
| 17,103,251
| 60,631,024
| 80.9
| 80.9
| 0.3 |
2004-Nov-16 Tue
| 3.52
| 3.52
| 3.48
| 3.5
| 18,852,246
| ###
| ###
| ###
| 0.3 |
2004-Nov-15 Mon
| 3.47
| 3.54
| 3.47
| 3.49
|
|
| ###
| ###
| ### |
2004-Nov-12 Fri
| 3.44
| 3.46
| 3.44
| 3.44
| 12,989,222
| ###
| 65.9
| 65.9
| 0.2 |
2004-Nov-11 Thu
| 3.42
| 3.43
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2004-Nov-10 Wed
| ###
| 3.44
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2004-Nov-09 Tue
| ###
| 3.4
| ###
| 3.4
| 13,680,986
| 23,257,676
| 77.2
| 77.2
| 0.2 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| 3.4
| ###
| ###
| 20,549,246
| ###
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| 3.29
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| 3.29
| ###
| 11,032,077
| ###
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 9,746,458
| 0
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 5,503,225
| 0
| 26.6
| 26.6
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
| 4,226,489
| 0
| 74.1
| 74.1
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| ###
| 3.4
| ###
| ###
| 14,691,484
| 24,975,522
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| 3.42
| 3.43
| ###
| 3.41
|
|
| 25.5
| 25.5
| ### |
2004-Oct-14 Thu
| 3.42
| 3.44
| 3.41
| 3.43
| 8,154,046
| ###
| ###
| ###
| 0.2 |
2004-Oct-13 Wed
| 3.45
| 3.46
| 3.41
| 3.42
| 15,308,985
| ###
| 23.3
| 23.3
| 0.2 |
2004-Oct-12 Tue
| 3.41
| 3.45
| 3.41
| 3.44
|
|
| 73.2
| 73.2
| 0.2 |
2004-Oct-11 Mon
| ###
| 3.41
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Oct-08 Fri
| 3.4
| 3.4
| ###
| ###
| 14,545,478
| ###
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| 3.44
| 3.44
| ###
| 3.41
|
|
| 24.8
| 24.8
| ### |
2004-Oct-06 Wed
| 3.44
| 3.45
| 3.42
| 3.43
|
|
| 31.9
| 31.9
| 0.2 |
2004-Oct-05 Tue
| 3.43
| 3.46
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2004-Oct-04 Mon
| 3.43
| 3.45
| 3.41
| 3.43
| 2,842,259
| 9,748,948
| ###
| ###
| 0.2 |
2004-Oct-01 Fri
| 3.44
| 3.45
| 3.41
| 3.42
| 4,045,851
| ###
| ###
| ###
| 0.2 |
2004-Sep-30 Thu
| 3.47
| 3.47
| 3.44
| 3.45
|
|
| 28.1
| 28.1
| ### |
2004-Sep-29 Wed
| 3.43
| 3.47
| 3.42
| 3.46
| 13,985,127
| ###
| 72.9
| 72.9
| 0.2 |
2004-Sep-28 Tue
| 3.4
| 3.43
| ###
| 3.42
|
|
| 73.1
| 73.1
| 0.2 |
2004-Sep-27 Mon
| 3.41
| 3.42
| ###
| 3.41
| 10,087,157
| ###
| ###
| ###
| ### |
2004-Sep-24 Fri
| 3.42
| 3.43
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2004-Sep-23 Thu
| 3.41
| 3.45
| 3.41
| 3.43
| 9,638,541
| ###
| 73.7
| 73.7
| 0.2 |
2004-Sep-22 Wed
| 3.4
| 3.45
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
2004-Sep-21 Tue
| ###
| 3.41
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Sep-20 Mon
| ###
| 3.41
| ###
| 3.41
|
|
| ###
| ###
| ### |
2004-Sep-17 Fri
| 3.41
| 3.41
| ###
| 3.4
| 4,760,681
| ###
| 24.9
| 24.9
| 0.2 |
2004-Sep-16 Thu
| 3.4
| 3.41
| ###
| 3.4
| 20,999,075
| 35,803,422
| 62.6
| 62.6
| 0.2 |
2004-Sep-15 Wed
| 3.42
| 3.44
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2004-Sep-14 Tue
| 3.42
| 3.44
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2004-Sep-13 Mon
| 3.42
| 3.42
| 3.4
| 3.42
|
|
| 68.9
| 68.9
| 0.2 |
2004-Sep-10 Fri
| ###
| 3.42
| ###
| 3.4
|
|
| 78.0
| 78.0
| 0.2 |
2004-Sep-09 Thu
| ###
| 3.41
| ###
| ###
| 420,907,929
| ###
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
| 3,775,779
| 0
| 23.6
| 23.6
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 3,670,371
| 0
| 29.9
| 29.9
| 0.0 |
2004-Sep-01 Wed
| 3.41
| 3.42
| ###
| ###
| 8,860,927
| 15,152,185
| 27.7
| 27.7
| 0.0 |
2004-Aug-31 Tue
| ###
| 3.42
| ###
| 3.41
|
|
| 74.5
| 74.5
| ### |
2004-Aug-30 Mon
| 3.41
| 3.42
| ###
| ###
| 7,463,971
| ###
| 30.7
| 30.7
| 0.0 |
2004-Aug-27 Fri
| ###
| 3.41
| ###
| 3.4
| 21,728,451
| ###
| ###
| ###
| 0.2 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 17,723,356
| 0
| 78.8
| 78.8
| 0.0 |
2004-Aug-25 Wed
| ###
| 3.43
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 5,909,175
| 0
| 71.0
| 71.0
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 15,231,955
| 0
| 83.4
| 83.4
| 0.0 |
2004-Aug-20 Fri
| 3.29
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2004-Aug-19 Thu
| ###
| ###
| ###
| 3.26
| 43,156,544
| 0
| ###
| ###
| 0.2 |
2004-Aug-18 Wed
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
| 5,535,876
| 0
| 86.4
| 86.4
| 0.0 |
2004-Aug-16 Mon
| 3.29
| ###
| 3.28
| ###
| 3,231,770
| ###
| 82.8
| 82.8
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| 3.27
| 3.27
|
|
| 23.2
| 23.2
| ### |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 4,239,788
| 0
| 32.3
| 32.3
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
| 5,301,722
| 0
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| 3.28
| ###
| 3.26
| ###
| 5,843,048
| ###
| 87.6
| 87.6
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 11,050,829
| 0
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| 3.47
| 3.47
| ###
| ###
| 13,800,972
| 23,944,686
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| 3.47
| 3.49
| 3.46
| 3.46
| 5,411,940
| ###
| 32.8
| 32.8
| 0.2 |
2004-Aug-02 Mon
| 3.47
| 3.5
| 3.46
| 3.47
|
|
| 68.4
| 68.4
| 0.2 |
2004-Jul-30 Fri
| 3.48
| 3.49
| 3.46
| 3.49
|
|
| 64.6
| 64.6
| ### |
2004-Jul-29 Thu
| 3.49
| 3.49
| 3.46
| 3.48
|
|
| 32.6
| 32.6
| 0.2 |
2004-Jul-28 Wed
| 3.47
| 3.48
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2004-Jul-27 Tue
| 3.47
| 3.47
| 3.43
| 3.45
|
|
| 27.0
| 27.0
| ### |
2004-Jul-26 Mon
| 3.45
| 3.48
| 3.45
| 3.47
| 5,689,889
| ###
| ###
| ###
| 0.2 |
2004-Jul-23 Fri
| 3.46
| 3.48
| 3.44
| 3.47
| 4,969,443
| 17,194,272
| 74.3
| 74.3
| 0.2 |
2004-Jul-22 Thu
| ###
| 3.45
| ###
| 3.44
| 5,835,220
| 10,065,754
| 84.6
| 84.6
| 0.2 |
2004-Jul-21 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 70.4
| 70.4
| 0.2 |
2004-Jul-20 Tue
| 3.42
| 3.42
| ###
| ###
| 9,127,753
| 15,608,457
| 26.5
| 26.5
| 0.0 |
2004-Jul-19 Mon
| 3.42
| 3.42
| 3.4
| 3.42
| 4,150,129
| ###
| 68.6
| 68.6
| 0.2 |
2004-Jul-16 Fri
| 3.42
| 3.44
| 3.41
| 3.43
| 9,892,486
| ###
| 71.0
| 71.0
| 0.2 |
2004-Jul-15 Thu
| 3.41
| 3.44
| 3.41
| 3.42
| 4,319,684
| ###
| ###
| ###
| 0.2 |
2004-Jul-14 Wed
| 3.43
| 3.44
| 3.41
| 3.41
| 5,032,020
| ###
| ###
| ###
| ### |
2004-Jul-13 Tue
| 3.41
| 3.46
| 3.41
| 3.44
| 8,574,485
| 29,453,355
| ###
| ###
| 0.2 |
2004-Jul-12 Mon
| 3.45
| 3.45
| 3.41
| 3.41
|
|
| 23.4
| 23.4
| ### |
2004-Jul-09 Fri
| 3.44
| 3.47
| 3.42
| 3.44
|
|
| ###
| ###
| 0.2 |
2004-Jul-08 Thu
| 3.46
| 3.46
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2004-Jul-07 Wed
| 3.47
| 3.5
| 3.44
| 3.45
| 15,658,984
| 54,336,674
| ###
| ###
| ### |
2004-Jul-06 Tue
| 3.54
| 3.58
| 3.54
| 3.55
| 7,267,048
| ###
| ###
| ###
| ### |
2004-Jul-05 Mon
| 3.54
| 3.55
| 3.52
| 3.54
|
|
| 66.4
| 66.4
| 0.3 |
2004-Jul-02 Fri
| 3.49
| 3.53
| 3.49
| 3.53
|
|
| ###
| ###
| 0.3 |
2004-Jul-01 Thu
| 3.51
| 3.51
| 3.48
| 3.51
| 8,878,056
| ###
| ###
| ###
| ### |
2004-Jun-30 Wed
| 3.52
| 3.55
| 3.51
| 3.52
|
|
| ###
| ###
| ### |
2004-Jun-29 Tue
| 3.45
| 3.48
| 3.43
| 3.48
| 17,464,347
| ###
| 77.2
| 77.2
| 0.2 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-25 Fri
| ###
| 3.4
| ###
| ###
| 11,268,823
| ###
| 75.5
| 75.5
| 0.0 |
2004-Jun-24 Thu
| ###
| 3.4
| ###
| ###
| 5,718,920
| ###
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2004-Jun-22 Tue
| 3.42
| 3.42
| ###
| 3.4
| 5,279,723
| 9,028,326
| 31.0
| 31.0
| 0.2 |
2004-Jun-21 Mon
| 3.42
| 3.43
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2004-Jun-18 Fri
| 3.42
| 3.43
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2004-Jun-17 Thu
| 3.41
| 3.42
| ###
| 3.41
|
|
| 67.5
| 67.5
| ### |
2004-Jun-16 Wed
| 3.41
| 3.44
| 3.41
| 3.43
|
|
| 75.3
| 75.3
| 0.2 |
2004-Jun-15 Tue
| 3.4
| 3.42
| ###
| 3.41
|
|
| 79.9
| 79.9
| ### |
2004-Jun-14 Mon
| 3.44
| 3.44
| 3.41
| 3.41
| 3,165,556
| 10,842,029
| 23.3
| 23.3
| ### |
2004-Jun-11 Fri
| 3.44
| 3.44
| 3.41
| 3.41
| 3,165,556
| 10,842,029
| ###
| ###
| ### |
2004-Jun-10 Thu
| 3.43
| 3.45
| 3.42
| 3.44
| 3,943,882
| ###
| ###
| ###
| 0.2 |
2004-Jun-09 Wed
| 3.48
| 3.49
| 3.42
| 3.43
| 5,700,453
| ###
| 22.2
| 22.2
| 0.2 |
2004-Jun-08 Tue
| 3.52
| 3.52
| 3.45
| 3.48
| 7,262,778
| 25,310,781
| 25.6
| 25.6
| 0.2 |
2004-Jun-07 Mon
| 3.5
| 3.53
| 3.48
| 3.5
|
|
| 74.2
| 74.2
| 0.3 |
2004-Jun-04 Fri
| 3.44
| 3.5
| 3.44
| 3.48
| 8,615,247
| ###
| ###
| ###
| 0.2 |
2004-Jun-03 Thu
| 3.44
| 3.45
| 3.41
| 3.43
|
|
| 31.4
| 31.4
| 0.2 |
2004-Jun-02 Wed
| ###
| 3.44
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2004-Jun-01 Tue
| ###
| 3.42
| ###
| 3.41
| 9,912,188
| 16,949,841
| ###
| ###
| ### |
2004-May-31 Mon
| 3.41
| 3.43
| ###
| ###
| 10,365,375
| ###
| 30.1
| 30.1
| 0.0 |
2004-May-28 Fri
| ###
| 3.44
| ###
| 3.43
| 17,333,545
| ###
| 84.5
| 84.5
| 0.2 |
2004-May-27 Thu
| ###
| ###
| ###
| ###
| 4,209,378
| 0
| ###
| ###
| 0.0 |
2004-May-26 Wed
| ###
| ###
| ###
| ###
| 6,828,246
| 0
| 24.7
| 24.7
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2004-May-24 Mon
| ###
| 3.43
| ###
| 3.41
|
|
| 85.3
| 85.3
| ### |
2004-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
| 5,526,223
| 0
| 72.9
| 72.9
| 0.0 |
2004-May-19 Wed
| ###
| ###
| 3.29
| ###
| 9,264,077
| ###
| 81.2
| 81.2
| 0.0 |
2004-May-18 Tue
| 3.27
| 3.29
| 3.25
| 3.27
| 5,602,483
| ###
| 73.5
| 73.5
| ### |
2004-May-17 Mon
| ###
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2004-May-14 Fri
| 3.27
| ###
| 3.26
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2004-May-13 Thu
| ###
| ###
| 3.26
| 3.26
| 10,258,322
| ###
| ###
| ###
| 0.2 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
| 4,504,549
| 0
| 76.9
| 76.9
| 0.0 |
2004-May-11 Tue
| 3.29
| ###
| 3.26
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2004-May-07 Fri
| ###
| 3.4
| ###
| ###
| 6,227,121
| ###
| ###
| ###
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| 3.4
| ###
| ###
| 5,741,340
| 9,760,278
| ###
| ###
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
| 4,624,872
| 0
| 30.7
| 30.7
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| 3.4
| 3.41
| ###
| ###
| 6,456,088
| ###
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| 3.46
| 3.47
| 3.41
| 3.41
| 5,291,625
| ###
| 22.6
| 22.6
| ### |
2004-Apr-27 Tue
| 3.46
| 3.47
| 3.44
| 3.45
|
|
| 33.5
| 33.5
| ### |
2004-Apr-26 Mon
| 3.53
| 3.53
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2004-Apr-23 Fri
| 3.54
| 3.55
| 3.51
| 3.52
|
|
| ###
| ###
| ### |
2004-Apr-22 Thu
| 3.52
| 3.54
| 3.52
| 3.53
| 4,472,081
| 15,786,445
| 79.3
| 79.3
| 0.3 |
2004-Apr-21 Wed
| 3.54
| 3.54
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2004-Apr-20 Tue
| 3.56
| 3.57
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2004-Apr-19 Mon
| 3.56
| 3.58
| 3.54
| 3.57
| 5,301,422
| ###
| ###
| ###
| 0.3 |
2004-Apr-16 Fri
| 3.51
| 3.54
| 3.51
| 3.54
| 5,053,347
| 17,813,048
| ###
| ###
| 0.3 |
2004-Apr-15 Thu
| 3.52
| 3.53
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2004-Apr-14 Wed
| 3.53
| 3.55
| 3.51
| 3.52
|
|
| ###
| ###
| ### |
2004-Apr-13 Tue
| 3.52
| 3.56
| 3.52
| 3.53
|
|
| 76.9
| 76.9
| 0.3 |
2004-Apr-08 Thu
| 3.51
| 3.52
| 3.49
| 3.51
| 3,692,972
| ###
| ###
| ###
| ### |
2004-Apr-07 Wed
| 3.51
| 3.53
| 3.48
| 3.52
| 10,187,873
| ###
| ###
| ###
| ### |
2004-Apr-06 Tue
| 3.58
| 3.59
| 3.52
| 3.54
| 13,142,589
| ###
| 27.3
| 27.3
| 0.3 |
2004-Apr-05 Mon
| 3.58
| ###
| 3.56
| 3.58
| 15,013,475
| 26,723,985
| ###
| ###
| 0.3 |
2004-Apr-02 Fri
| 3.52
| 3.56
| 3.51
| 3.55
|
|
| 76.5
| 76.5
| ### |
2004-Apr-01 Thu
| 3.42
| 3.48
| 3.41
| 3.48
| 12,061,888
| ###
| ###
| ###
| 0.2 |
2004-Mar-31 Wed
| 3.4
| 3.44
| 3.4
| 3.41
|
|
| 70.4
| 70.4
| ### |
2004-Mar-30 Tue
| 3.42
| 3.45
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Mar-29 Mon
| 3.45
| 3.45
| 3.41
| 3.43
| 4,144,048
| 14,214,084
| ###
| ###
| 0.2 |
2004-Mar-26 Fri
| 3.45
| 3.47
| 3.41
| 3.44
| 8,616,689
| ###
| 27.9
| 27.9
| 0.2 |
2004-Mar-25 Thu
| 3.43
| 3.44
| 3.41
| 3.41
|
|
| 29.8
| 29.8
| ### |
2004-Mar-24 Wed
| 3.41
| 3.47
| 3.41
| 3.45
|
|
| 81.5
| 81.5
| ### |
2004-Mar-23 Tue
| ###
| 3.41
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2004-Mar-22 Mon
| 3.45
| 3.47
| 3.41
| 3.41
| 4,674,742
| ###
| 30.1
| 30.1
| ### |
2004-Mar-19 Fri
| 3.47
| 3.48
| 3.44
| 3.45
| 8,443,458
| ###
| ###
| ###
| ### |
2004-Mar-18 Thu
| 3.52
| 3.54
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2004-Mar-17 Wed
| 3.49
| 3.52
| 3.46
| 3.51
| 9,283,485
| ###
| ###
| ###
| ### |
2004-Mar-16 Tue
| 3.42
| 3.48
| 3.41
| 3.47
| 9,989,144
| ###
| 86.4
| 86.4
| 0.2 |
2004-Mar-15 Mon
| 3.47
| 3.5
| 3.45
| 3.48
| 8,487,984
| 29,495,744
| ###
| ###
| 0.2 |
2004-Mar-12 Fri
| 3.48
| 3.49
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2004-Mar-11 Thu
| 3.59
| ###
| 3.55
| 3.57
|
|
| 33.5
| 33.5
| 0.3 |
2004-Mar-10 Wed
| 3.54
| ###
| 3.53
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2004-Mar-09 Tue
| 3.57
| 3.57
| 3.53
| 3.54
| 9,145,652
| ###
| 28.5
| 28.5
| 0.3 |
2004-Mar-08 Mon
| 3.59
| ###
| 3.57
| 3.58
| 6,345,871
| 11,327,379
| ###
| ###
| 0.3 |
2004-Mar-05 Fri
| 3.57
| 3.59
| 3.57
| 3.58
|
|
| 70.2
| 70.2
| 0.3 |
2004-Mar-04 Thu
| ###
| 3.7
| ###
| ###
| 7,687,187
| ###
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| 3.73
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| 3.75
| 3.81
| 3.74
| 3.81
|
|
| 84.8
| 84.8
| 0.3 |
2004-Mar-01 Mon
| 3.73
| 3.75
| 3.71
| 3.73
| 4,097,659
| ###
| 69.7
| 69.7
| ### |
2004-Feb-27 Fri
| 3.74
| 3.75
| 3.7
| 3.71
| 15,523,243
| 57,824,080
| 29.4
| 29.4
| ### |
2004-Feb-26 Thu
| 3.73
| 3.76
| 3.71
| 3.71
|
|
| 34.9
| 34.9
| ### |
2004-Feb-25 Wed
| 3.78
| 3.81
| 3.71
| 3.73
|
|
| 25.0
| 25.0
| ### |
2004-Feb-24 Tue
| 3.74
| 3.78
| 3.73
| 3.77
| 9,049,950
| ###
| ###
| ###
| ### |
2004-Feb-23 Mon
| 3.73
| 3.74
| 3.7
| 3.73
| 5,017,743
| ###
| 71.8
| 71.8
| ### |
2004-Feb-20 Fri
| 3.8
| 3.81
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
2004-Feb-19 Thu
| 3.77
| 3.79
| 3.7
| 3.77
|
|
| ###
| ###
| ### |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
| 7,267,828
| 0
| 25.7
| 25.7
| 0.0 |
2004-Feb-17 Tue
| 3.55
| ###
| 3.55
| ###
| 9,322,286
| 16,547,057
| 88.0
| 88.0
| 0.0 |
2004-Feb-16 Mon
| 3.52
| 3.54
| 3.51
| 3.54
| 4,740,358
| ###
| ###
| ###
| 0.3 |
2004-Feb-13 Fri
| 3.56
| 3.56
| 3.5
| 3.51
| 6,989,122
| ###
| ###
| ###
| ### |
2004-Feb-12 Thu
| ###
| ###
| 3.54
| 3.55
| 7,071,326
| 12,516,247
| 17.3
| 17.3
| ### |
2004-Feb-11 Wed
| 3.57
| ###
| 3.56
| 3.59
| 4,154,286
| 7,394,629
| 72.0
| 72.0
| ### |
2004-Feb-10 Tue
| 3.55
| ###
| 3.55
| 3.59
| 13,392,973
| 23,772,527
| 79.1
| 79.1
| ### |
2004-Feb-09 Mon
| 3.55
| 3.56
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2004-Feb-06 Fri
| 3.54
| 3.57
| 3.52
| 3.53
| 3,383,951
| ###
| 29.1
| 29.1
| 0.3 |
2004-Feb-05 Thu
| 3.49
| 3.58
| 3.49
| 3.54
|
|
| ###
| ###
| 0.3 |
2004-Feb-04 Wed
| 3.42
| 3.5
| 3.41
| 3.49
| 10,953,228
| ###
| 88.1
| 88.1
| ### |
2004-Feb-03 Tue
| 3.44
| 3.45
| 3.4
| 3.4
| 15,925,750
| ###
| ###
| ###
| 0.2 |
2004-Feb-02 Mon
| 3.45
| 3.45
| 3.42
| 3.45
|
|
| 73.1
| 73.1
| ### |
2004-Jan-30 Fri
| 3.43
| 3.47
| 3.42
| 3.46
| 14,245,256
| ###
| 77.8
| 77.8
| 0.2 |
2004-Jan-29 Thu
| 3.46
| 3.49
| 3.42
| 3.43
| 11,983,848
| ###
| ###
| ###
| 0.2 |
2004-Jan-28 Wed
| 3.48
| 3.51
| 3.47
| 3.5
|
|
| 77.8
| 77.8
| 0.3 |
2004-Jan-27 Tue
| 3.56
| 3.59
| 3.51
| 3.51
| 10,124,559
| 35,942,184
| 26.2
| 26.2
| ### |
2004-Jan-23 Fri
| 3.59
| 3.59
| 3.53
| 3.56
|
|
| 22.4
| 22.4
| 0.3 |
2004-Jan-22 Thu
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| 3.56
| 3.59
| 3.56
| 3.58
| 17,773,955
| 63,541,889
| 73.9
| 73.9
| 0.3 |
2004-Jan-20 Tue
| 3.52
| 3.56
| 3.52
| 3.54
| 12,396,144
| 43,882,349
| ###
| ###
| 0.3 |
2004-Jan-19 Mon
| 3.45
| 3.52
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Jan-16 Fri
| ###
| 3.44
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
| 4,267,621
| 0
| 73.2
| 73.2
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
| 4,348,458
| 0
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
| 5,398,723
| 0
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2004-Jan-08 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
| 12,037,951
| 0
| 80.8
| 80.8
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
| 7,339,740
| 0
| 68.3
| 68.3
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| 3.28
| 3.29
| 3,448,844
| ###
| 36.4
| 36.4
| ### |
2004-Jan-02 Fri
| ###
| ###
| 3.29
| ###
| 1,841,886
| ###
| 23.8
| 23.8
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2003-Dec-30 Tue
| ###
| ###
| 3.29
| ###
| 4,330,422
| 7,123,544
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| 3.28
| ###
| 3.27
| 3.29
| 2,767,841
| 4,525,420
| 69.4
| 69.4
| ### |
2003-Dec-24 Wed
| 3.29
| ###
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2003-Dec-23 Tue
| ###
| ###
| 3.27
| 3.28
| 8,742,881
| ###
| 25.8
| 25.8
| 0.2 |
2003-Dec-22 Mon
| 3.28
| ###
| 3.27
| ###
| 8,713,676
| ###
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| 3.26
| 3.28
| 11,183,846
| ###
| ###
| ###
| 0.2 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
| 8,109,328
| 0
| 78.4
| 78.4
| 0.0 |
2003-Dec-17 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2003-Dec-16 Tue
| ###
| 3.41
| ###
| ###
| 13,242,846
| 22,579,052
| 72.7
| 72.7
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2003-Dec-12 Fri
| 3.29
| ###
| 3.29
| ###
| 5,851,385
| 9,625,528
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| 3.26
| 3.29
|
|
| ###
| ###
| ### |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2003-Dec-09 Tue
| 3.43
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| 3.46
| 3.49
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2003-Dec-05 Fri
| 3.45
| 3.46
| 3.43
| 3.45
| 5,003,987
| ###
| 70.4
| 70.4
| ### |
2003-Dec-04 Thu
| 3.41
| 3.44
| 3.41
| 3.42
| 5,562,648
| ###
| ###
| ###
| 0.2 |
2003-Dec-03 Wed
| 3.41
| 3.44
| ###
| 3.41
| 3,149,376
| 5,416,926
| ###
| ###
| ### |
2003-Dec-02 Tue
| ###
| 3.43
| ###
| 3.41
|
|
| ###
| ###
| ### |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| 3.27
| ###
| 21,800,647
| 35,644,057
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| 3.43
| 3.44
| ###
| 3.4
|
|
| 26.5
| 26.5
| 0.2 |
2003-Nov-26 Wed
| 3.43
| 3.45
| 3.41
| 3.44
| 5,851,471
| 20,070,545
| 67.4
| 67.4
| 0.2 |
2003-Nov-25 Tue
| 3.41
| 3.44
| 3.4
| 3.43
| 6,464,447
| ###
| 73.1
| 73.1
| 0.2 |
2003-Nov-24 Mon
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| 3.43
| 3.43
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2003-Nov-20 Thu
| 3.4
| 3.45
| ###
| 3.44
| 6,604,459
| ###
| ###
| ###
| 0.2 |
2003-Nov-19 Wed
| ###
| 3.41
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Nov-18 Tue
| 3.4
| 3.42
| ###
| 3.4
|
|
| 78.7
| 78.7
| 0.2 |
2003-Nov-17 Mon
| 3.44
| 3.46
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2003-Nov-14 Fri
| 3.46
| 3.47
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2003-Nov-13 Thu
| 3.46
| 3.49
| 3.43
| 3.46
|
|
| 71.7
| 71.7
| 0.2 |
2003-Nov-12 Wed
| 3.46
| 3.49
| 3.43
| 3.44
| 12,140,057
| ###
| 34.4
| 34.4
| 0.2 |
2003-Nov-11 Tue
| 3.4
| 3.48
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2003-Nov-10 Mon
| 3.42
| 3.42
| ###
| 3.41
|
|
| ###
| ###
| ### |
2003-Nov-07 Fri
| 3.53
| 3.53
| 3.43
| 3.45
| 7,430,757
| ###
| 16.7
| 16.7
| ### |
2003-Nov-06 Thu
| 3.52
| 3.54
| 3.51
| 3.53
|
|
| 73.9
| 73.9
| 0.3 |
2003-Nov-05 Wed
| 3.59
| 3.59
| 3.51
| 3.54
| 6,417,955
| 22,783,740
| ###
| ###
| 0.3 |
2003-Nov-04 Tue
| 3.58
| ###
| 3.58
| 3.59
|
|
| ###
| ###
| ### |
2003-Nov-03 Mon
| ###
| ###
| 3.55
| 3.57
|
|
| ###
| ###
| 0.3 |
2003-Oct-31 Fri
| ###
| 3.7
| 3.59
| ###
| 17,954,257
| ###
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| ###
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
| 11,379,456
| 0
| 82.8
| 82.8
| 0.0 |
2003-Oct-28 Tue
| 3.52
| ###
| 3.52
| 3.58
| 9,085,025
| 15,989,644
| 87.2
| 87.2
| 0.3 |
2003-Oct-27 Mon
| 3.51
| 3.52
| 3.49
| 3.5
| 2,830,421
| 9,920,625
| ###
| ###
| 0.3 |
2003-Oct-24 Fri
| 3.49
| 3.52
| 3.48
| 3.51
| 4,599,924
| ###
| ###
| ###
| ### |
2003-Oct-23 Thu
| 3.52
| 3.54
| 3.43
| 3.48
|
|
| 30.2
| 30.2
| 0.2 |
2003-Oct-22 Wed
| 3.53
| 3.56
| 3.52
| 3.55
|
|
| 73.7
| 73.7
| ### |
2003-Oct-21 Tue
| 3.59
| 3.59
| 3.53
| 3.53
|
|
| 20.9
| 20.9
| 0.3 |
2003-Oct-20 Mon
| 3.54
| ###
| 3.54
| 3.56
| 5,365,050
| ###
| 73.4
| 73.4
| 0.3 |
2003-Oct-17 Fri
| 3.56
| 3.56
| 3.51
| 3.55
| 8,404,941
| ###
| ###
| ###
| ### |
2003-Oct-16 Thu
| ###
| ###
| 3.57
| 3.58
|
|
| 22.2
| 22.2
| 0.3 |
2003-Oct-15 Wed
| 3.56
| ###
| 3.56
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2003-Oct-14 Tue
| 3.52
| 3.58
| 3.51
| 3.52
|
|
| 69.4
| 69.4
| ### |
2003-Oct-13 Mon
| 3.42
| 3.51
| 3.42
| 3.48
| 10,285,442
| 35,639,056
| 80.9
| 80.9
| 0.2 |
2003-Oct-10 Fri
| 3.43
| 3.44
| 3.4
| 3.42
|
|
| 29.2
| 29.2
| 0.2 |
2003-Oct-09 Thu
| ###
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Oct-08 Wed
| 3.45
| 3.46
| ###
| ###
| 10,584,953
| ###
| 14.3
| 14.3
| 0.0 |
2003-Oct-07 Tue
| 3.43
| 3.45
| 3.42
| 3.44
|
|
| ###
| ###
| 0.2 |
2003-Oct-06 Mon
| ###
| 3.41
| ###
| 3.4
|
|
| 75.3
| 75.3
| 0.2 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
| 15,830,127
| 0
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| 3.26
| ###
| 3.26
| 3.29
|
|
| 78.5
| 78.5
| ### |
2003-Sep-30 Tue
| 3.28
| ###
| 3.26
| 3.28
| 14,082,480
| 22,954,442
| ###
| ###
| 0.2 |
2003-Sep-29 Mon
| 3.22
| 3.27
| 3.22
| 3.26
|
|
| ###
| ###
| 0.2 |
2003-Sep-26 Fri
| 3.21
| 3.27
| 3.21
| 3.23
| 6,916,422
| ###
| 72.3
| 72.3
| ### |
2003-Sep-25 Thu
| 3.25
| 3.27
| 3.21
| 3.22
| 9,351,682
| 30,299,449
| 31.3
| 31.3
| 0.2 |
2003-Sep-24 Wed
| 3.25
| ###
| 3.24
| ###
| 14,601,488
| ###
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| 3.2
| 3.23
| ###
| 3.21
|
|
| ###
| ###
| ### |
2003-Sep-22 Mon
| 3.22
| 3.26
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Sep-19 Fri
| 3.26
| 3.27
| 3.21
| 3.22
| 5,339,284
| 17,299,280
| 23.4
| 23.4
| 0.2 |
2003-Sep-18 Thu
| 3.24
| 3.24
| 3.22
| 3.24
| 12,121,447
| 39,152,273
| ###
| ###
| ### |
2003-Sep-17 Wed
| 3.26
| ###
| 3.25
| 3.25
|
|
| 32.3
| 32.3
| 0.2 |
2003-Sep-16 Tue
| ###
| ###
| 3.22
| 3.24
|
|
| 16.8
| 16.8
| ### |
2003-Sep-15 Mon
| ###
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
| 5,899,022
| 0
| 71.2
| 71.2
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2003-Sep-10 Wed
| ###
| ###
| 3.25
| 3.29
|
|
| 35.8
| 35.8
| ### |
2003-Sep-09 Tue
| 3.47
| 3.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| 3.5
| 3.52
| 3.46
| 3.52
|
|
| ###
| ###
| ### |
2003-Sep-05 Fri
| ###
| 3.48
| ###
| 3.48
|
|
| 90.0
| 90.0
| 0.2 |
2003-Sep-04 Thu
| ###
| 3.4
| ###
| ###
| 25,755,846
| ###
| 63.6
| 63.6
| 0.0 |
2003-Sep-03 Wed
| 3.26
| ###
| 3.25
| ###
| 25,467,781
| 41,385,144
| 83.5
| 83.5
| 0.0 |
2003-Sep-02 Tue
| 3.27
| 3.27
| 3.22
| 3.24
| 8,991,688
| 29,178,027
| 28.1
| 28.1
| ### |
2003-Sep-01 Mon
| 3.26
| 3.28
| 3.23
| 3.26
|
|
| ###
| ###
| 0.2 |
2003-Aug-29 Fri
| ###
| 3.26
| ###
| 3.24
|
|
| 83.3
| 83.3
| ### |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| 3.28
| 3.29
| 3.23
| 3.24
| 14,272,689
| ###
| 24.7
| 24.7
| ### |
2003-Aug-26 Tue
| ###
| ###
| 3.25
| 3.27
| 9,613,552
| 15,622,022
| 30.6
| 30.6
| ### |
2003-Aug-25 Mon
| 3.26
| ###
| 3.26
| ###
| 12,617,454
| 20,566,450
| 77.9
| 77.9
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
| 9,961,070
| 0
| ###
| ###
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
| 8,394,725
| 0
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
| 5,141,274
| 0
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
| 11,981,655
| 0
| 18.3
| 18.3
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
| 8,161,787
| 0
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 6,807,228
| 0
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
| 7,518,423
| 0
| 20.8
| 20.8
| 0.0 |
2003-Aug-07 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2003-Aug-04 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
| 13,645,027
| 0
| ###
| ###
| 0.0 |
2003-Jul-31 Thu
| 3.23
| 3.24
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2003-Jul-30 Wed
| ###
| 3.24
| ###
| 3.23
| 10,910,952
| 17,675,742
| 83.5
| 83.5
| ### |
2003-Jul-29 Tue
| ###
| 3.2
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 8,352,442
| 0
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-21 Mon
| 3.21
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| 3.22
| 3.23
| ###
| 3.2
| 7,852,472
| 12,681,742
| ###
| ###
| 0.2 |
2003-Jul-17 Thu
| 3.29
| 3.29
| 3.21
| 3.21
| 13,497,257
| 43,866,085
| 12.4
| 12.4
| ### |
2003-Jul-16 Wed
| ###
| ###
| 3.28
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2003-Jul-15 Tue
| ###
| 3.4
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
| 8,502,673
| 0
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| 3.27
| ###
| 9,541,243
| ###
| ###
| ###
| 0.0 |
2003-Jul-10 Thu
| 3.24
| ###
| 3.22
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| 3.22
| 3.22
| 5,385,841
| ###
| ###
| ###
| 0.2 |
2003-Jul-08 Tue
| 3.2
| ###
| ###
| 3.28
| 17,606,159
| 0
| 89.2
| 89.2
| 0.2 |
2003-Jul-07 Mon
| ###
| 3.2
| ###
| ###
| 4,711,528
| 7,538,444
| 30.1
| 30.1
| 0.0 |
2003-Jul-04 Fri
| 3.21
| 3.22
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2003-Jul-03 Thu
| 3.22
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Jul-01 Tue
| 3.29
| 3.29
| 3.24
| 3.26
| 6,097,646
| ###
| 24.3
| 24.3
| 0.2 |
2003-Jun-30 Mon
| 3.29
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2003-Jun-27 Fri
| 3.29
| ###
| 3.26
| 3.29
|
|
| ###
| ###
| ### |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
| 5,213,123
| 0
| 27.6
| 27.6
| 0.0 |
2003-Jun-24 Tue
| 3.4
| 3.4
| ###
| ###
| 5,158,953
| 8,770,220
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| 3.4
| 3.44
| ###
| 3.41
| 5,478,624
| ###
| 74.5
| 74.5
| ### |
2003-Jun-20 Fri
| ###
| 3.43
| ###
| 3.4
| 9,486,723
| 16,269,729
| 76.8
| 76.8
| 0.2 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 9,000,686
| 0
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| 3.4
| 3.4
| ###
| ###
| 7,001,643
| ###
| 18.2
| 18.2
| 0.0 |
2003-Jun-17 Tue
| 3.45
| 3.46
| ###
| 3.4
|
|
| 21.6
| 21.6
| 0.2 |
2003-Jun-16 Mon
| 3.42
| 3.43
| ###
| 3.41
|
|
| ###
| ###
| ### |
2003-Jun-13 Fri
| 3.44
| 3.44
| 3.41
| 3.42
|
|
| 25.9
| 25.9
| 0.2 |
2003-Jun-12 Thu
| 3.49
| 3.5
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2003-Jun-11 Wed
| 3.4
| 3.51
| ###
| 3.47
| 17,733,889
| 31,122,975
| 87.3
| 87.3
| 0.2 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
| 11,866,257
| 0
| 32.9
| 32.9
| 0.0 |
2003-Jun-06 Fri
| ###
| 3.44
| ###
| 3.4
|
|
| 70.3
| 70.3
| 0.2 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2003-Jun-03 Tue
| ###
| ###
| 3.28
| ###
| 4,197,445
| ###
| 32.6
| 32.6
| 0.0 |
2003-Jun-02 Mon
| 3.26
| ###
| 3.26
| 3.26
|
|
| 74.4
| 74.4
| 0.2 |
2003-May-30 Fri
| ###
| 3.24
| ###
| 3.22
| 12,957,045
| ###
| ###
| ###
| 0.2 |
2003-May-29 Thu
| 3.25
| 3.25
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-May-28 Wed
| ###
| ###
| 3.22
| 3.24
|
|
| ###
| ###
| ### |
2003-May-27 Tue
| ###
| ###
| 3.25
| 3.28
| 11,322,820
| 18,399,582
| 29.6
| 29.6
| 0.2 |
2003-May-26 Mon
| ###
| ###
| 3.27
| 3.28
|
|
| 16.2
| 16.2
| 0.2 |
2003-May-23 Fri
| 3.24
| 3.4
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-22 Thu
| ###
| 3.23
| ###
| 3.23
| 11,529,841
| ###
| 88.2
| 88.2
| ### |
2003-May-21 Wed
| ###
| ###
| ###
| ###
| 4,048,981
| 0
| ###
| ###
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
| 5,422,020
| 0
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-16 Fri
| 3.24
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-15 Thu
| ###
| 3.25
| ###
| 3.21
| 11,217,120
| 18,227,820
| ###
| ###
| ### |
2003-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-13 Tue
| 3.2
| 3.21
| ###
| ###
| 11,337,582
| ###
| 21.1
| 21.1
| 0.0 |
2003-May-12 Mon
| 3.22
| 3.24
| ###
| ###
| 10,955,244
| ###
| 22.4
| 22.4
| 0.0 |
2003-May-09 Fri
| ###
| 3.21
| ###
| 3.21
|
|
| 89.4
| 89.4
| ### |
2003-May-08 Thu
| ###
| ###
| ###
| ###
| 22,540,624
| 0
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
| 62,482,422
| 0
| ###
| ###
| 0.0 |
2003-May-06 Tue
| 3.25
| 3.26
| ###
| 3.2
| 17,295,448
| 28,191,580
| 19.7
| 19.7
| 0.2 |
2003-May-05 Mon
| 3.25
| 3.27
| 3.23
| 3.25
| 10,634,342
| ###
| 71.2
| 71.2
| 0.2 |
2003-May-02 Fri
| 3.2
| 3.22
| ###
| ###
| 19,838,455
| ###
| 27.4
| 27.4
| 0.0 |
2003-May-01 Thu
| 3.2
| 3.27
| ###
| 3.2
|
|
| 70.2
| 70.2
| 0.2 |
2003-Apr-30 Wed
| ###
| 3.23
| ###
| ###
| 40,913,921
| 66,075,982
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
| 44,589,222
| 0
| 87.5
| 87.5
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| 2.84
| 2.85
| 57,410,986
| ###
| ###
| ###
| ### |
2003-Apr-24 Thu
| ###
| ###
| ###
| 3
| 35,178,656
| 0
| 9.8
| 9.8
| 0.2 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
| 12,684,685
| 0
| 30.5
| 30.5
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 9,347,320
| 0
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
| 5,321,448
| 0
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| 3
| ###
| 13,876,856
| 20,815,284
| 72.8
| 72.8
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
| 12,387,885
| 0
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| ###
| 3.23
| ###
| 3.2
|
|
| 74.5
| 74.5
| 0.2 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
| 13,231,678
| 0
| ###
| ###
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
| 13,131,086
| 0
| 92.7
| 92.7
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2003-Mar-28 Fri
| 3
| ###
| 2.89
| 3
| 58,202,284
| ###
| 70.9
| 70.9
| 0.2 |
2003-Mar-27 Thu
| 3.45
| 3.46
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-26 Wed
| 3.44
| 3.48
| 3.41
| 3.47
| 5,015,871
| 17,279,675
| 78.4
| 78.4
| 0.2 |
2003-Mar-25 Tue
| ###
| 3.44
| ###
| 3.44
|
|
| 88.1
| 88.1
| 0.2 |
2003-Mar-24 Mon
| 3.5
| 3.55
| 3.4
| 3.44
|
|
| 21.8
| 21.8
| 0.2 |
2003-Mar-21 Fri
| ###
| 3.48
| ###
| 3.45
| 10,645,154
| ###
| ###
| ###
| ### |
2003-Mar-20 Thu
| ###
| ###
| 3.28
| ###
| 9,393,274
| ###
| 26.3
| 26.3
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2003-Mar-18 Tue
| 3.23
| ###
| 3.22
| ###
| 6,837,546
| 11,008,449
| 84.0
| 84.0
| 0.0 |
2003-Mar-17 Mon
| ###
| 3.21
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2003-Mar-14 Fri
| 3.21
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
| 11,968,541
| 0
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
| 7,887,746
| 0
| 88.0
| 88.0
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
| 7,431,176
| 0
| 82.4
| 82.4
| 0.0 |
2003-Mar-10 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| 3.21
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-06 Thu
| 3.21
| 3.25
| ###
| 3.23
| 9,942,623
| ###
| ###
| ###
| ### |
2003-Mar-05 Wed
| ###
| 3.23
| ###
| 3.2
|
|
| 83.1
| 83.1
| 0.2 |
2003-Mar-04 Tue
| 3.2
| 3.26
| ###
| 3.24
| 6,483,458
| ###
| 84.2
| 84.2
| ### |
2003-Mar-03 Mon
| ###
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Feb-28 Fri
| 3.26
| 3.27
| ###
| ###
| 21,895,545
| ###
| ###
| ###
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
| 15,094,085
| 0
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| 3.28
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| 3.21
| 3.23
|
|
| ###
| ###
| ### |
2003-Feb-24 Mon
| 3.44
| 3.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| 3.4
| 3.48
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2003-Feb-20 Thu
| ###
| 3.75
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2003-Feb-19 Wed
| 3.77
| 3.8
| 3.75
| 3.8
|
|
| 79.1
| 79.1
| ### |
2003-Feb-18 Tue
| 3.8
| 3.82
| 3.75
| 3.75
| 4,716,953
| ###
| 18.8
| 18.8
| 0.3 |
2003-Feb-17 Mon
| ###
| 3.76
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2003-Feb-14 Fri
| 3.7
| 3.7
| 3.53
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2003-Feb-13 Thu
| 3.8
| 3.82
| 3.7
| 3.71
|
|
| 18.4
| 18.4
| ### |
2003-Feb-12 Wed
| 3.79
| 3.83
| 3.77
| 3.82
| 2,260,446
| ###
| ###
| ###
| 0.3 |
2003-Feb-11 Tue
| 3.76
| 3.84
| 3.75
| 3.83
| 4,535,477
| ###
| ###
| ###
| ### |
2003-Feb-10 Mon
| 3.75
| 3.82
| 3.73
| 3.8
| 5,702,346
| 21,526,356
| 85.9
| 85.9
| ### |
2003-Feb-07 Fri
| 3.7
| 3.76
| 3.7
| 3.75
| 2,492,143
| ###
| 82.5
| 82.5
| 0.3 |
2003-Feb-06 Thu
| 3.8
| 3.82
| 3.72
| 3.72
|
|
| 22.2
| 22.2
| 0.3 |
2003-Feb-05 Wed
| 3.85
| 3.89
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2003-Feb-04 Tue
| 3.88
| ###
| 3.85
| 3.89
| 6,337,381
| 12,199,458
| 75.3
| 75.3
| 0.3 |
2003-Feb-03 Mon
| 3.78
| ###
| 3.74
| 3.82
| 4,916,349
| 9,193,572
| ###
| ###
| 0.3 |
2003-Jan-31 Fri
| 3.76
| 3.76
| ###
| 3.74
| 8,646,585
| 16,255,579
| ###
| ###
| 0.3 |
2003-Jan-30 Thu
| 3.82
| 3.85
| 3.81
| 3.82
| 3,771,720
| 14,445,687
| 71.2
| 71.2
| 0.3 |
2003-Jan-29 Wed
| 3.89
| ###
| 3.85
| 3.85
| 3,056,155
| ###
| 26.9
| 26.9
| 0.3 |
2003-Jan-28 Tue
| ###
| ###
| 3.85
| 3.88
| 7,197,441
| 13,855,073
| ###
| ###
| 0.3 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
| 3,363,523
| 0
| 31.2
| 31.2
| 0.0 |
2003-Jan-23 Thu
| ###
| 4
| ###
| ###
| 9,638,684
| ###
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| ###
| 4
| 5,694,641
| 0
| ###
| ###
| 0.3 |
2003-Jan-20 Mon
| 3.89
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| 3.87
| ###
| 3.87
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2003-Jan-16 Thu
| 3.88
| ###
| 3.86
| 3.87
|
|
| 30.1
| 30.1
| ### |
2003-Jan-15 Wed
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| 3.88
| ###
| 3.84
| ###
| 3,980,875
| 7,643,280
| 73.3
| 73.3
| 0.0 |
2003-Jan-13 Mon
| 3.85
| 3.88
| 3.84
| 3.86
|
|
| 71.2
| 71.2
| 0.3 |
2003-Jan-10 Fri
| 3.89
| 3.89
| 3.84
| 3.85
| 2,935,344
| ###
| 23.4
| 23.4
| 0.3 |
2003-Jan-09 Thu
| 3.81
| 3.88
| 3.8
| 3.88
|
|
| ###
| ###
| 0.3 |
2003-Jan-08 Wed
| 3.88
| ###
| 3.8
| 3.82
|
|
| ###
| ###
| 0.3 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
| 3,268,026
| 0
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
| 2,266,542
| 0
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| 3.87
| 3.88
|
|
| 22.1
| 22.1
| 0.3 |
2003-Jan-02 Thu
| 3.83
| 3.88
| 3.79
| 3.88
| 1,074,726
| 4,121,574
| ###
| ###
| 0.3 |
2002-Dec-31 Tue
| 3.78
| 3.84
| 3.78
| 3.83
|
|
| ###
| ###
| ### |
2002-Dec-30 Mon
| 3.77
| 3.79
| 3.76
| 3.78
| 1,231,755
| 4,649,875
| 73.4
| 73.4
| 0.3 |
2002-Dec-27 Fri
| 3.77
| 3.79
| 3.77
| 3.77
| 682,455
| 2,579,679
| 70.7
| 70.7
| ### |
2002-Dec-24 Tue
| 3.77
| 3.79
| 3.76
| 3.79
|
|
| ###
| ###
| ### |
2002-Dec-23 Mon
| 3.77
| 3.8
| 3.73
| 3.78
| 2,687,985
| ###
| 72.2
| 72.2
| 0.3 |
2002-Dec-20 Fri
| 3.75
| 3.81
| 3.74
| 3.77
| 3,890,979
| 14,688,445
| 70.1
| 70.1
| ### |
2002-Dec-19 Thu
| 3.76
| 3.8
| 3.75
| 3.76
| 7,672,829
| 28,964,929
| 67.3
| 67.3
| 0.3 |
2002-Dec-18 Wed
| 3.75
| 3.8
| 3.73
| 3.76
| 5,233,875
| ###
| 76.5
| 76.5
| 0.3 |
2002-Dec-17 Tue
| 3.78
| 3.79
| 3.72
| 3.75
| 2,645,979
| 9,935,651
| ###
| ###
| 0.3 |
2002-Dec-16 Mon
| 3.73
| 3.8
| 3.7
| 3.8
|
|
| 88.6
| 88.6
| ### |
2002-Dec-13 Fri
| 3.74
| 3.78
| 3.72
| 3.74
|
|
| 69.2
| 69.2
| 0.3 |
2002-Dec-12 Thu
| 3.78
| 3.79
| ###
| 3.76
|
|
| 26.7
| 26.7
| 0.3 |
2002-Dec-11 Wed
| 3.81
| 3.84
| 3.76
| 3.78
| 7,449,477
| ###
| ###
| ###
| 0.3 |
2002-Dec-10 Tue
| 3.71
| 3.81
| ###
| 3.75
| 5,746,377
| 10,946,848
| 83.8
| 83.8
| 0.3 |
2002-Dec-09 Mon
| ###
| 3.74
| ###
| 3.73
|
|
| 85.5
| 85.5
| ### |
2002-Dec-06 Fri
| 3.72
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-05 Thu
| ###
| 3.73
| ###
| 3.71
| 6,092,723
| 11,362,928
| ###
| ###
| ### |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
| 4,167,654
| 0
| ###
| ###
| 0.0 |
2002-Dec-03 Tue
| 3.74
| 3.79
| ###
| ###
| 17,486,658
| ###
| 14.1
| 14.1
| 0.0 |
2002-Dec-02 Mon
| 3.81
| 3.81
| 3.74
| 3.77
|
|
| 21.8
| 21.8
| ### |
2002-Nov-29 Fri
| 3.84
| 3.85
| 3.74
| 3.79
|
|
| ###
| ###
| ### |
2002-Nov-28 Thu
| 3.85
| 3.88
| 3.83
| 3.85
| 5,381,524
| 20,745,775
| 70.6
| 70.6
| 0.3 |
2002-Nov-27 Wed
| 3.85
| 3.89
| 3.85
| 3.86
| 6,303,781
| ###
| 70.3
| 70.3
| 0.3 |
2002-Nov-26 Tue
| 3.85
| 3.87
| 3.81
| 3.85
|
|
| 75.4
| 75.4
| 0.3 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| 3.87
| ###
| 3.85
| ###
| 9,879,850
| ###
| 82.0
| 82.0
| 0.0 |
2002-Nov-21 Thu
| 3.82
| 3.88
| 3.82
| 3.85
| 9,551,458
| ###
| ###
| ###
| 0.3 |
2002-Nov-20 Wed
| 3.76
| 3.81
| 3.73
| 3.81
|
|
| 78.6
| 78.6
| 0.3 |
2002-Nov-19 Tue
| 3.76
| 3.8
| 3.74
| 3.76
| 2,918,427
| ###
| ###
| ###
| 0.3 |
2002-Nov-18 Mon
| 3.81
| 3.81
| 3.74
| 3.75
|
|
| 20.6
| 20.6
| 0.3 |
2002-Nov-15 Fri
| 3.8
| 3.83
| 3.79
| 3.82
|
|
| 73.2
| 73.2
| 0.3 |
2002-Nov-14 Thu
| 3.85
| ###
| 3.74
| 3.76
| 8,428,686
| 15,761,642
| ###
| ###
| 0.3 |
2002-Nov-13 Wed
| ###
| ###
| 3.82
| 3.85
| 7,053,583
| 13,472,343
| ###
| ###
| 0.3 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| 3.86
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| 3.85
| 3.88
| 3.85
| 3.86
| 3,678,473
| ###
| 80.7
| 80.7
| 0.3 |
2002-Nov-07 Thu
| 3.8
| 3.89
| 3.77
| 3.88
|
|
| 91.4
| 91.4
| 0.3 |
2002-Nov-06 Wed
| 3.84
| 3.89
| 3.79
| 3.81
| 6,237,070
| 23,950,348
| ###
| ###
| 0.3 |
2002-Nov-05 Tue
| 3.79
| 3.85
| 3.79
| 3.83
| 7,110,145
| 27,160,753
| 81.5
| 81.5
| ### |
2002-Nov-04 Mon
| 3.81
| 3.83
| 3.76
| 3.77
|
|
| ###
| ###
| ### |
2002-Nov-01 Fri
| 3.79
| 3.81
| 3.75
| 3.77
|
|
| ###
| ###
| ### |
2002-Oct-31 Thu
| 3.75
| 3.83
| 3.73
| 3.77
|
|
| 74.9
| 74.9
| ### |
2002-Oct-30 Wed
| ###
| 3.75
| ###
| 3.73
| 5,276,741
| 9,893,889
| ###
| ###
| ### |
2002-Oct-29 Tue
| 3.73
| 3.74
| ###
| ###
| 3,771,885
| 7,053,424
| ###
| ###
| 0.0 |
2002-Oct-28 Mon
| 3.78
| 3.8
| 3.73
| 3.73
|
|
| 20.1
| 20.1
| ### |
2002-Oct-25 Fri
| 3.75
| 3.75
| 3.7
| 3.74
|
|
| 28.0
| 28.0
| 0.3 |
2002-Oct-24 Thu
| 3.79
| 3.81
| 3.74
| 3.74
| 2,753,927
| 10,396,074
| 21.4
| 21.4
| 0.3 |
2002-Oct-23 Wed
| 3.74
| 3.84
| 3.74
| 3.79
| 3,568,177
| ###
| 78.6
| 78.6
| ### |
2002-Oct-22 Tue
| 3.83
| 3.84
| 3.73
| 3.76
| 4,802,549
| 18,177,647
| 15.6
| 15.6
| 0.3 |
2002-Oct-21 Mon
| 3.88
| 3.88
| 3.78
| 3.81
| 2,329,342
| 8,921,379
| 20.4
| 20.4
| 0.3 |
2002-Oct-18 Fri
| 3.81
| 3.89
| 3.8
| 3.88
|
|
| ###
| ###
| 0.3 |
2002-Oct-17 Thu
| 3.76
| 3.77
| ###
| 3.75
|
|
| 30.6
| 30.6
| 0.3 |
2002-Oct-16 Wed
| 3.71
| 3.78
| 3.71
| 3.76
| 8,215,159
| 30,765,770
| ###
| ###
| 0.3 |
2002-Oct-15 Tue
| ###
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| 3.58
| 3.58
|
|
| 24.6
| 24.6
| 0.3 |
2002-Oct-11 Fri
| ###
| 3.72
| ###
| ###
| 14,939,149
| ###
| 74.5
| 74.5
| 0.0 |
2002-Oct-10 Thu
| 3.56
| ###
| 3.55
| ###
| 8,231,680
| ###
| 81.2
| 81.2
| 0.0 |
2002-Oct-09 Wed
| 3.48
| 3.58
| 3.46
| 3.55
|
|
| ###
| ###
| ### |
2002-Oct-08 Tue
| 3.43
| 3.45
| ###
| 3.4
| 7,567,689
| ###
| ###
| ###
| 0.2 |
2002-Oct-07 Mon
| 3.48
| 3.48
| 3.42
| 3.43
| 2,646,622
| 9,130,845
| 25.5
| 25.5
| 0.2 |
2002-Oct-04 Fri
| 3.52
| 3.53
| 3.48
| 3.5
| 5,873,558
| 20,586,820
| ###
| ###
| 0.3 |
2002-Oct-03 Thu
| 3.55
| 3.55
| 3.47
| 3.51
|
|
| 24.0
| 24.0
| ### |
2002-Oct-02 Wed
| ###
| 3.71
| 3.54
| 3.55
| 9,515,628
| 34,494,151
| 9.8
| 9.8
| ### |
2002-Oct-01 Tue
| 3.59
| ###
| 3.57
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| 3.51
| 3.58
|
|
| 27.6
| 27.6
| 0.3 |
2002-Sep-27 Fri
| 3.7
| 3.73
| ###
| 3.7
|
|
| 69.5
| 69.5
| 0.3 |
2002-Sep-26 Thu
| 3.72
| 3.74
| ###
| ###
| 5,254,654
| ###
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| 3.8
| 3.8
| ###
| ###
| 8,274,579
| ###
| 13.1
| 13.1
| 0.0 |
2002-Sep-24 Tue
| 3.88
| 3.88
| 3.8
| 3.84
| 5,589,970
| 21,465,484
| ###
| ###
| 0.3 |
|