End of day Prices (full format), 1200 Days for (QGC) QUEENSLAND GAS COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.3223 |
2009-Apr-03 Fri
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Apr-02 Thu
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Apr-01 Wed
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Mar-31 Tue
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Mar-30 Mon
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Mar-27 Fri
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Mar-26 Thu
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Mar-25 Wed
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Mar-24 Tue
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Mar-23 Mon
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Mar-20 Fri
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Mar-19 Thu
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Mar-18 Wed
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Mar-17 Tue
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Mar-16 Mon
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Mar-13 Fri
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Mar-12 Thu
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Mar-11 Wed
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Mar-10 Tue
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Mar-09 Mon
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Mar-06 Fri
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Mar-05 Thu
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Mar-04 Wed
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Mar-03 Tue
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Mar-02 Mon
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Feb-27 Fri
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Feb-26 Thu
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Feb-25 Wed
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Feb-24 Tue
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Feb-23 Mon
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Feb-20 Fri
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Feb-19 Thu
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Feb-18 Wed
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Feb-17 Tue
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Feb-16 Mon
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Feb-13 Fri
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Feb-12 Thu
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Feb-11 Wed
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Feb-10 Tue
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Feb-09 Mon
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Feb-06 Fri
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Feb-05 Thu
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Feb-04 Wed
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Feb-03 Tue
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Feb-02 Mon
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Jan-30 Fri
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Jan-29 Thu
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Jan-28 Wed
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Jan-27 Tue
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Jan-23 Fri
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Jan-22 Thu
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Jan-21 Wed
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Jan-20 Tue
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Jan-19 Mon
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Jan-16 Fri
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Jan-15 Thu
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Jan-14 Wed
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Jan-13 Tue
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Jan-12 Mon
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Jan-09 Fri
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Jan-08 Thu
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Jan-07 Wed
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Jan-06 Tue
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Jan-05 Mon
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2009-Jan-02 Fri
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2008-Dec-31 Wed
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2008-Dec-30 Tue
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2008-Dec-29 Mon
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2008-Dec-24 Wed
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2008-Dec-23 Tue
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2008-Dec-22 Mon
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2008-Dec-19 Fri
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2008-Dec-18 Thu
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2008-Dec-17 Wed
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2008-Dec-16 Tue
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2008-Dec-15 Mon
| 5.75
| 5.75
| 5.75
| 5.75
| 3,611,246
| ###
| 68.2
| 68.2
| ### |
2008-Dec-12 Fri
| 5.75
| 5.76
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2008-Dec-11 Thu
| 5.75
| 5.76
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2008-Dec-10 Wed
| 5.75
| 5.76
| 5.75
| 5.75
| 2,576,145
| ###
| 66.9
| 66.9
| ### |
2008-Dec-09 Tue
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| 76.3
| 76.3
| ### |
2008-Dec-08 Mon
| 5.75
| 5.76
| 5.75
| 5.75
|
|
| 69.4
| 69.4
| ### |
2008-Dec-05 Fri
| 5.75
| 5.76
| 5.75
| 5.76
| 2,760,421
| 15,886,222
| ###
| ###
| ### |
2008-Dec-04 Thu
| 5.75
| 5.76
| 5.75
| 5.76
| 3,270,973
| 18,824,449
| ###
| ###
| ### |
2008-Dec-03 Wed
| 5.75
| 5.76
| 5.75
| 5.75
| 1,155,776
| ###
| ###
| ###
| ### |
2008-Dec-02 Tue
| 5.75
| 5.76
| 5.75
| 5.75
| 2,800,475
| ###
| 75.9
| 75.9
| ### |
2008-Dec-01 Mon
| 5.75
| 5.76
| 5.75
| 5.75
| 1,383,182
| ###
| 74.1
| 74.1
| ### |
2008-Nov-28 Fri
| 5.75
| 5.76
| 5.75
| 5.75
|
|
| 66.2
| 66.2
| ### |
2008-Nov-27 Thu
| 5.75
| 5.76
| 5.75
| 5.76
| 1,577,577
| 9,078,955
| ###
| ###
| ### |
2008-Nov-26 Wed
| 5.75
| 5.76
| 5.75
| 5.75
|
|
| 78.9
| 78.9
| ### |
2008-Nov-25 Tue
| 5.75
| 5.76
| 5.75
| 5.75
| 4,404,885
| ###
| 68.8
| 68.8
| ### |
2008-Nov-24 Mon
| 5.75
| 5.76
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2008-Nov-21 Fri
| 5.76
| 5.77
| 5.75
| 5.75
| 4,739,443
| ###
| 32.3
| 32.3
| ### |
2008-Nov-20 Thu
| 5.75
| 5.76
| 5.75
| 5.76
| 7,732,024
| ###
| ###
| ###
| ### |
2008-Nov-19 Wed
| 5.75
| 5.76
| 5.75
| 5.75
|
|
| 84.9
| 84.9
| ### |
2008-Nov-18 Tue
| 5.75
| 5.76
| 5.75
| 5.75
| 65,277,240
| ###
| ###
| ###
| ### |
2008-Nov-17 Mon
| 5.75
| 5.76
| 5.75
| 5.76
| 13,169,774
| 75,792,049
| ###
| ###
| ### |
2008-Nov-14 Fri
| 5.75
| 5.76
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2008-Nov-13 Thu
| 5.75
| 5.76
| 5.75
| 5.75
| 32,821,382
| 188,887,053
| ###
| ###
| ### |
2008-Nov-12 Wed
| 5.75
| 5.76
| 5.75
| 5.75
|
|
| 74.7
| 74.7
| ### |
2008-Nov-11 Tue
| 5.75
| 5.76
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2008-Nov-10 Mon
| 5.75
| 5.76
| 5.75
| 5.75
| 24,013,388
| 138,197,047
| ###
| ###
| ### |
2008-Nov-07 Fri
| 5.75
| 5.76
| 5.75
| 5.75
|
|
| 70.9
| 70.9
| ### |
2008-Nov-06 Thu
| 5.75
| 5.76
| 5.75
| 5.75
| 24,513,858
| 141,077,252
| 81.2
| 81.2
| ### |
2008-Nov-05 Wed
| 5.75
| 5.76
| 5.75
| 5.75
| 258,588,144
| ###
| 66.3
| 66.3
| ### |
2008-Nov-04 Tue
| 5.75
| 5.76
| 5.75
| 5.75
| 49,908,227
| 287,221,846
| 67.2
| 67.2
| ### |
2008-Nov-03 Mon
| 5.75
| 5.76
| 5.75
| 5.75
|
|
| 58.8
| 58.8
| ### |
2008-Oct-31 Fri
| 5.75
| 5.76
| 5.75
| 5.75
| 33,491,485
| ###
| 63.1
| 63.1
| ### |
2008-Oct-30 Thu
| 5.75
| 5.76
| 5.75
| 5.75
|
|
| 62.7
| 62.7
| ### |
2008-Oct-29 Wed
| 5.75
| 5.76
| 5.75
| 5.75
| 138,303,555
| 795,936,959
| ###
| ###
| ### |
2008-Oct-28 Tue
| 5.75
| 5.76
| 5.75
| 5.75
| 113,185,353
| ###
| 78.3
| 78.3
| ### |
2008-Oct-27 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Oct-24 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Oct-23 Thu
| 3
| 3.25
| 3
| 3.2
|
|
| 93.9
| 93.9
| 0.2 |
2008-Oct-22 Wed
| 3.25
| ###
| ###
| ###
| 4,082,571
| 0
| 30.6
| 30.6
| 0.0 |
2008-Oct-21 Tue
| ###
| 3.26
| ###
| 3.26
| 1,948,679
| 3,176,346
| ###
| ###
| 0.2 |
2008-Oct-20 Mon
| 2.85
| 3
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| 2.88
| ###
| 2.71
| 2.75
| 3,708,826
| 5,025,459
| 29.0
| 29.0
| ### |
2008-Oct-16 Thu
| ###
| 2.89
| ###
| ###
| 4,929,957
| 7,123,787
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| 3.26
| ###
| ###
| 3.25
|
|
| 39.2
| 39.2
| 0.2 |
2008-Oct-14 Tue
| 3.48
| 3.49
| ###
| 3.25
| 4,885,576
| ###
| ###
| ###
| 0.2 |
2008-Oct-13 Mon
| 2.51
| ###
| 2.51
| 2.84
|
|
| ###
| ###
| 0.2 |
2008-Oct-10 Fri
| 2.5
| 2.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| 3
| 3
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| 3.44
| 3.45
| 3.25
| 3.25
| 3,035,746
| 10,169,749
| ###
| ###
| 0.2 |
2008-Oct-07 Tue
| ###
| ###
| 3.27
| 3.56
| 3,500,549
| ###
| 29.3
| 29.3
| 0.3 |
2008-Oct-06 Mon
| 3.85
| 3.85
| ###
| 3.74
| 909,628
| ###
| ###
| ###
| 0.3 |
2008-Oct-03 Fri
| 3.75
| 3.86
| 3.72
| 3.82
|
|
| 80.1
| 80.1
| 0.3 |
2008-Oct-02 Thu
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| 4.2
| 4.23
| ###
| ###
| 1,615,286
| 3,416,329
| ###
| ###
| 0.0 |
2008-Sep-30 Tue
| 4
| ###
| ###
| ###
| 3,115,149
| 0
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 4.45
| 4.48
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2008-Sep-26 Fri
| 4.46
| 4.52
| 4.24
| ###
| 1,731,521
| ###
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| 4.5
| 4.57
| 4.28
| ###
| 2,424,585
| 10,728,788
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| 4.72
| 4.76
| 4.5
| 4.58
| 1,995,350
| 9,238,470
| 15.0
| 15.0
| 0.3 |
2008-Sep-23 Tue
| 4.57
| ###
| 4.49
| ###
| 2,094,678
| 4,702,552
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| 4.87
| 4.87
| 4.57
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2008-Sep-19 Fri
| ###
| ###
| ###
| ###
| 6,236,388
| 0
| 66.2
| 66.2
| 0.0 |
2008-Sep-18 Thu
| 3.88
| ###
| 3.77
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 4.2
| 4.25
| ###
| 4.2
| 4,961,941
| 10,544,124
| ###
| ###
| ### |
2008-Sep-16 Tue
| 4.22
| 4.28
| ###
| 4.2
| 4,592,256
| 9,827,427
| ###
| ###
| ### |
2008-Sep-15 Mon
| ###
| 4.78
| 4.44
| 4.51
| 1,571,878
| 7,246,357
| 23.1
| 23.1
| 0.3 |
2008-Sep-12 Fri
| 4.78
| 4.8
| ###
| 4.7
| 3,266,374
| ###
| 22.4
| 22.4
| 0.3 |
2008-Sep-11 Thu
| 4.78
| 4.83
| ###
| 4.78
|
|
| 80.7
| 80.7
| ### |
2008-Sep-10 Wed
| 4.7
| 4.79
| 4.52
| 4.77
|
|
| ###
| ###
| ### |
2008-Sep-09 Tue
| 4.85
| 4.87
| ###
| 4.81
| 7,190,347
| ###
| 35.6
| 35.6
| ### |
2008-Sep-08 Mon
| 4.51
| 4.82
| 4.42
| 4.8
| 12,664,525
| ###
| 93.1
| 93.1
| 0.3 |
2008-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| 3.8
| 3.82
|
|
| 26.6
| 26.6
| 0.3 |
2008-Sep-03 Wed
| ###
| ###
| 3.86
| ###
| 2,578,645
| 4,976,784
| 21.5
| 21.5
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| 4.25
| 4.25
| ###
| ###
| 3,110,529
| 6,609,874
| 14.7
| 14.7
| 0.0 |
2008-Aug-29 Fri
| 4.2
| 4.25
| ###
| 4.25
| 2,035,185
| ###
| ###
| ###
| ### |
2008-Aug-28 Thu
| 4.23
| 4.29
| ###
| 4.2
| 1,576,428
| ###
| ###
| ###
| ### |
2008-Aug-27 Wed
| ###
| 4.27
| ###
| 4.23
| 1,509,356
| 3,222,475
| 80.2
| 80.2
| 0.3 |
2008-Aug-26 Tue
| 4.25
| 4.25
| ###
| ###
| 1,434,728
| ###
| 16.2
| 16.2
| 0.0 |
2008-Aug-25 Mon
| 4.2
| ###
| ###
| 4.28
| 1,893,547
| 0
| 79.8
| 79.8
| 0.3 |
2008-Aug-22 Fri
| 4.2
| 4.23
| ###
| 4.2
| 3,573,223
| ###
| ###
| ###
| ### |
2008-Aug-21 Thu
| ###
| 4.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2008-Aug-19 Tue
| ###
| 4.41
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2008-Aug-18 Mon
| 4.28
| 4.53
| 4.24
| 4.44
|
|
| ###
| ###
| 0.3 |
2008-Aug-15 Fri
| ###
| 4.46
| 4.29
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2008-Aug-14 Thu
| 4.23
| 4.43
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| 4.22
| 4.27
|
|
| 37.0
| 37.0
| ### |
2008-Aug-12 Tue
| ###
| ###
| 4.2
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| 4.23
| ###
| 1,140,328
| ###
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
| 1,917,145
| 0
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| ###
| ###
| 1,021,375
| 0
| 17.1
| 17.1
| 0.0 |
2008-Aug-06 Wed
| 4.4
| 4.49
| 4.28
| ###
| 1,449,880
| 6,357,723
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| 4.45
| 4.45
| 4.27
| 4.29
| 1,654,977
| ###
| ###
| ###
| ### |
2008-Aug-04 Mon
| 4.74
| 4.85
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 4.75
| 4.78
| ###
| 4.75
|
|
| 74.2
| 74.2
| ### |
2008-Jul-31 Thu
| ###
| 4.72
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2008-Jul-30 Wed
| 4.55
| ###
| 4.5
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2008-Jul-29 Tue
| 4.53
| 4.55
| 4.4
| 4.49
|
|
| 37.7
| 37.7
| ### |
2008-Jul-28 Mon
| 4.53
| 4.55
| 4.41
| 4.5
|
|
| ###
| ###
| ### |
2008-Jul-25 Fri
| 4.51
| 4.54
| ###
| 4.49
| 1,647,350
| 3,739,484
| ###
| ###
| ### |
2008-Jul-24 Thu
| 4.43
| 4.56
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2008-Jul-23 Wed
| ###
| 4.55
| ###
| 4.47
| 1,645,470
| 3,743,444
| ###
| ###
| ### |
2008-Jul-22 Tue
| ###
| 4.46
| ###
| ###
| 1,954,653
| 4,358,876
| 30.2
| 30.2
| 0.0 |
2008-Jul-21 Mon
| 4.4
| 4.49
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2008-Jul-18 Fri
| 4.45
| 4.49
| 4.2
| 4.29
| 2,152,688
| 9,353,429
| 20.2
| 20.2
| ### |
2008-Jul-17 Thu
| 4.79
| 4.8
| 4.5
| 4.52
|
|
| 6.1
| 6.1
| 0.3 |
2008-Jul-16 Wed
| 4.8
| 4.84
| 4.71
| 4.83
| 2,211,723
| 10,560,977
| ###
| ###
| 0.3 |
2008-Jul-15 Tue
| 4.75
| ###
| 4.73
| 4.73
|
|
| 47.2
| 47.2
| 0.3 |
2008-Jul-14 Mon
| 4.74
| 4.78
| 4.71
| 4.77
| 2,749,758
| ###
| ###
| ###
| ### |
2008-Jul-11 Fri
| 4.59
| 4.88
| 4.59
| 4.75
|
|
| ###
| ###
| ### |
2008-Jul-10 Thu
| ###
| ###
| 4.42
| 4.52
|
|
| ###
| ###
| 0.3 |
2008-Jul-09 Wed
| 4.89
| ###
| 4.73
| 4.76
|
|
| 22.4
| 22.4
| ### |
2008-Jul-08 Tue
| 4.76
| ###
| ###
| 4.88
|
|
| 91.1
| 91.1
| 0.3 |
2008-Jul-07 Mon
| 4.85
| 4.87
| 4.75
| 4.8
|
|
| 34.9
| 34.9
| 0.3 |
2008-Jul-04 Fri
| 4.85
| 4.86
| ###
| 4.85
|
|
| 66.6
| 66.6
| ### |
2008-Jul-03 Thu
| ###
| ###
| ###
| 4.87
|
|
| ###
| ###
| 0.3 |
2008-Jul-02 Wed
| ###
| 5.25
| ###
| ###
| 3,819,428
| ###
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| 5.4
| 5.46
| ###
| ###
| 4,233,486
| ###
| 8.3
| 8.3
| 0.0 |
2008-Jun-30 Mon
| 5.56
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| 5.73
| 5.74
| 5.52
| ###
| 6,511,377
| 36,659,052
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| 5.78
| 5.58
| 5.75
|
|
| ###
| ###
| ### |
2008-Jun-25 Wed
| 5.53
| ###
| ###
| 5.45
| 3,982,123
| 0
| ###
| ###
| ### |
2008-Jun-24 Tue
| 5.23
| 5.47
| ###
| 5.47
| 5,070,849
| 13,868,772
| ###
| ###
| ### |
2008-Jun-23 Mon
| 5.29
| 5.29
| ###
| ###
| 2,377,073
| 6,287,358
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| ###
| 5.4
| ###
| ###
| 8,374,121
| 22,610,126
| 86.9
| 86.9
| 0.0 |
2008-Jun-19 Thu
| 5.4
| 5.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| ###
| ###
| 3,106,283
| 0
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| 5.2
| 5.27
| ###
| ###
| 2,282,071
| 6,013,257
| 31.7
| 31.7
| 0.0 |
2008-Jun-13 Fri
| 5.25
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| ###
| 5.22
| ###
| ###
| 2,475,549
| 6,461,182
| 89.0
| 89.0
| 0.0 |
2008-Jun-11 Wed
| ###
| ###
| ###
| ###
| 2,750,126
| 0
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| ###
| 5.27
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| 4.86
| ###
| 6,797,445
| ###
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| 5.26
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-30 Fri
| 6.22
| 6.22
| ###
| ###
| 5,057,881
| ###
| ###
| ###
| 0.0 |
2008-May-29 Thu
| ###
| ###
| 5.86
| 6.22
|
|
| 90.3
| 90.3
| 0.4 |
2008-May-28 Wed
| 5.75
| 5.86
| ###
| 5.72
| 1,734,223
| 5,081,273
| 41.1
| 41.1
| 0.4 |
2008-May-27 Tue
| 5.56
| 5.75
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-26 Mon
| ###
| ###
| 5.44
| 5.49
| 2,422,349
| 6,588,789
| 17.9
| 17.9
| 0.4 |
2008-May-23 Fri
| 5.8
| 5.83
| 5.58
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2008-May-22 Thu
| 5.72
| ###
| ###
| 5.88
| 1,689,621
| 0
| ###
| ###
| 0.4 |
2008-May-21 Wed
| 5.43
| 5.77
| 5.42
| ###
| 1,530,246
| 8,561,726
| ###
| ###
| 0.0 |
2008-May-20 Tue
| ###
| ###
| 5.45
| 5.45
| 2,339,150
| 6,374,183
| 11.2
| 11.2
| ### |
2008-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-15 Thu
| ###
| ###
| ###
| ###
| 3,878,848
| 0
| ###
| ###
| 0.0 |
2008-May-14 Wed
| ###
| ###
| 5.85
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2008-May-13 Tue
| ###
| ###
| ###
| 5.89
| 2,587,746
| 0
| ###
| ###
| ### |
2008-May-12 Mon
| 5.44
| 5.74
| 5.42
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-09 Fri
| 5.49
| 5.57
| ###
| 5.45
|
|
| ###
| ###
| ### |
2008-May-08 Thu
| ###
| 5.5
| ###
| 5.4
| 2,002,682
| 5,507,375
| 87.6
| 87.6
| 0.4 |
2008-May-07 Wed
| ###
| ###
| ###
| 5.22
|
|
| 28.7
| 28.7
| 0.4 |
2008-May-06 Tue
| 5.45
| 5.55
| ###
| ###
| 2,373,776
| 6,587,228
| 18.2
| 18.2
| 0.0 |
2008-May-05 Mon
| ###
| 5.59
| ###
| 5.5
| 2,630,175
| ###
| 78.9
| 78.9
| 0.4 |
2008-May-02 Fri
| 5.29
| ###
| 5.27
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2008-May-01 Thu
| 5
| 5.26
| ###
| 5.24
| 4,009,475
| ###
| ###
| ###
| 0.4 |
2008-Apr-30 Wed
| ###
| ###
| 4.51
| 4.83
| 7,242,925
| ###
| ###
| ###
| 0.3 |
2008-Apr-29 Tue
| 4.45
| 4.48
| ###
| 4.45
| 758,758
| ###
| 70.4
| 70.4
| 0.3 |
2008-Apr-28 Mon
| 4.55
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2008-Apr-24 Thu
| 4.58
| ###
| 4.44
| 4.49
|
|
| 20.0
| 20.0
| ### |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
| 3,338,423
| 0
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| 4.44
| 4.44
| 4.28
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2008-Apr-21 Mon
| ###
| 4.44
| 4.26
| 4.44
|
|
| 85.4
| 85.4
| 0.3 |
2008-Apr-18 Fri
| 4.23
| 4.28
| ###
| 4.22
|
|
| 35.9
| 35.9
| ### |
2008-Apr-17 Thu
| ###
| ###
| ###
| 4.22
| 3,787,580
| 0
| 81.2
| 81.2
| ### |
2008-Apr-16 Wed
| 3.8
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| 3.77
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2008-Apr-14 Mon
| ###
| ###
| 3.52
| ###
| 526,087
| ###
| 75.7
| 75.7
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| 3.55
| 3.59
| 1,057,273
| 1,876,659
| 28.1
| 28.1
| ### |
2008-Apr-10 Thu
| 3.75
| 3.75
| ###
| 3.71
| 1,281,487
| 2,402,788
| 34.6
| 34.6
| ### |
2008-Apr-09 Wed
| 3.7
| 3.73
| ###
| 3.73
| 527,488
| ###
| ###
| ###
| ### |
2008-Apr-08 Tue
| 3.8
| 3.89
| ###
| 3.7
| 1,985,353
| ###
| ###
| ###
| 0.3 |
2008-Apr-07 Mon
| ###
| 3.79
| ###
| 3.79
| 1,360,351
| ###
| ###
| ###
| ### |
2008-Apr-04 Fri
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| 3.71
| 3.71
| ###
| 3.71
|
|
| ###
| ###
| ### |
2008-Apr-02 Wed
| 3.84
| 3.84
| 3.71
| 3.75
| 2,364,950
| 8,927,686
| ###
| ###
| 0.3 |
2008-Apr-01 Tue
| 3.7
| 3.75
| ###
| 3.71
| 2,879,085
| 5,398,284
| 72.7
| 72.7
| ### |
2008-Mar-31 Mon
| 3.53
| 3.75
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| 3.41
| 3.53
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2008-Mar-27 Thu
| 3.41
| 3.5
| ###
| 3.46
|
|
| 72.4
| 72.4
| 0.2 |
2008-Mar-26 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 94.0
| 94.0
| 0.2 |
2008-Mar-25 Tue
| ###
| 3.2
| ###
| ###
| 2,285,444
| ###
| 24.4
| 24.4
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
| 5,758,959
| 0
| 14.0
| 14.0
| 0.0 |
2008-Mar-19 Wed
| ###
| 3.4
| ###
| 3.2
| 3,194,552
| ###
| 8.0
| 8.0
| 0.2 |
2008-Mar-18 Tue
| 3.44
| 3.44
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| 3.49
| 3.55
| ###
| 3.44
| 1,336,282
| ###
| ###
| ###
| 0.2 |
2008-Mar-14 Fri
| 3.53
| ###
| 3.52
| 3.57
| 1,763,842
| ###
| 70.7
| 70.7
| 0.3 |
2008-Mar-13 Thu
| 3.46
| 3.53
| 3.42
| 3.51
| 2,013,584
| ###
| 84.2
| 84.2
| ### |
2008-Mar-12 Wed
| 3.74
| 3.75
| 3.48
| 3.49
|
|
| 7.4
| 7.4
| ### |
2008-Mar-11 Tue
| ###
| ###
| 3.44
| 3.5
|
|
| 18.3
| 18.3
| 0.3 |
2008-Mar-10 Mon
| 3.75
| 3.84
| ###
| 3.74
| 2,763,975
| ###
| ###
| ###
| 0.3 |
2008-Mar-07 Fri
| 4
| ###
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-Mar-06 Thu
| 4.21
| 4.21
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| 4.22
| 4.28
| ###
| 4.21
|
|
| ###
| ###
| ### |
2008-Mar-04 Tue
| ###
| 4.27
| ###
| 4.25
| 3,399,355
| 7,257,622
| 87.2
| 87.2
| ### |
2008-Mar-03 Mon
| 4.2
| 4.23
| ###
| ###
| 1,036,747
| ###
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| 4.2
| ###
| 4.2
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2008-Feb-27 Wed
| ###
| 4.41
| 4.27
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2008-Feb-26 Tue
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| ###
| 4.4
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| ###
| ###
| 1,199,740
| 0
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
| 1,144,127
| 0
| 30.2
| 30.2
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2008-Feb-15 Fri
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2008-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2008-Feb-13 Wed
| 4.45
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
| 2,123,579
| 0
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
| 3,332,741
| 0
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| 4.46
| ###
| 4.46
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| ###
| 4.44
| ###
| 4.43
|
|
| 93.5
| 93.5
| ### |
2008-Feb-06 Wed
| 4
| 4.23
| ###
| ###
| 2,873,044
| 6,076,488
| 91.8
| 91.8
| 0.0 |
2008-Feb-05 Tue
| 4
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| 3.79
| ###
| 5,594,484
| 10,601,547
| 87.5
| 87.5
| 0.0 |
2008-Feb-01 Fri
| ###
| 3.44
| ###
| 3.42
| 562,379
| ###
| 64.8
| 64.8
| 0.2 |
2008-Jan-31 Thu
| ###
| ###
| ###
| 3.29
| 2,755,178
| 0
| ###
| ###
| ### |
2008-Jan-30 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2008-Jan-25 Fri
| 2.84
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| 2.79
| 2.84
| ###
| 2.82
|
|
| ###
| ###
| ### |
2008-Jan-23 Wed
| ###
| 2.82
| ###
| 2.77
| 2,556,940
| 3,605,285
| ###
| ###
| 0.2 |
2008-Jan-22 Tue
| 2.78
| 2.8
| 2.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 2.88
| ###
| 2.85
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| 2.79
| 2.88
|
|
| 29.0
| 29.0
| 0.2 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
| 2,233,057
| 0
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
| 3,897,254
| 0
| 43.9
| 43.9
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
| 2,462,541
| 0
| 39.1
| 39.1
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
| 1,500,685
| 0
| 83.2
| 83.2
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
| 1,320,053
| 0
| 79.2
| 79.2
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
| 879,647
| 0
| 87.3
| 87.3
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2008-Jan-04 Fri
| 3.27
| ###
| 3.26
| 3.28
|
|
| ###
| ###
| 0.2 |
2008-Jan-03 Thu
| 3.25
| ###
| 3.22
| ###
| 634,972
| ###
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| 3.25
| ###
| 3.25
| ###
| 361,989
| ###
| 80.1
| 80.1
| 0.0 |
2007-Dec-31 Mon
| 3.25
| 3.29
| 3.22
| 3.28
| 352,357
| 1,146,922
| 71.2
| 71.2
| 0.2 |
2007-Dec-28 Fri
| ###
| 3.25
| ###
| 3.25
|
|
| 83.6
| 83.6
| 0.2 |
2007-Dec-27 Thu
| ###
| 3.23
| ###
| 3.23
| 374,143
| 604,240
| ###
| ###
| ### |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
| 1,398,649
| 0
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2007-Dec-19 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| 2.89
| ###
| 2.81
| 2.88
| 1,187,283
| ###
| ###
| ###
| 0.2 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
| 2,027,027
| 0
| 26.0
| 26.0
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
| 1,524,355
| 0
| 2.3
| 2.3
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| 3.26
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2007-Dec-11 Tue
| 3.44
| 3.45
| 3.22
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2007-Dec-10 Mon
| 3.4
| 3.45
| ###
| 3.45
| 1,091,226
| ###
| 82.9
| 82.9
| ### |
2007-Dec-07 Fri
| 3.5
| 3.5
| ###
| 3.4
| 950,548
| 1,663,459
| ###
| ###
| 0.2 |
2007-Dec-06 Thu
| 3.4
| 3.48
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
2007-Dec-05 Wed
| 3.21
| ###
| ###
| ###
| 2,234,924
| 0
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| 3.25
| 3.26
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2007-Dec-03 Mon
| ###
| 3.25
| ###
| 3.23
| 1,525,355
| ###
| ###
| ###
| ### |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
| 1,466,124
| 0
| 89.8
| 89.8
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| 2.83
| ###
| 932,173
| 1,319,024
| 90.4
| 90.4
| 0.0 |
2007-Nov-26 Mon
| 2.88
| ###
| 2.88
| ###
| 1,411,844
| 2,033,055
| 85.0
| 85.0
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| 2.85
| 2.88
|
|
| 31.5
| 31.5
| 0.2 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
| 1,069,372
| 0
| 37.2
| 37.2
| 0.0 |
2007-Nov-21 Wed
| ###
| 3.2
| ###
| 3
| 1,083,449
| ###
| ###
| ###
| 0.2 |
2007-Nov-20 Tue
| 3.2
| 3.22
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2007-Nov-19 Mon
| 3.21
| 3.28
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2007-Nov-16 Fri
| ###
| 3.26
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2007-Nov-13 Tue
| ###
| 3
| ###
| 3
| 1,573,325
| 2,359,987
| ###
| ###
| 0.2 |
2007-Nov-12 Mon
| ###
| ###
| 2.89
| 3
| 2,544,946
| 3,677,446
| ###
| ###
| 0.2 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2007-Nov-08 Thu
| 2.89
| ###
| 2.86
| ###
| 1,670,522
| 2,388,846
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| 2.89
| ###
| 2.89
| ###
| 1,095,374
| ###
| 80.8
| 80.8
| 0.0 |
2007-Nov-06 Tue
| 2.83
| 2.89
| 2.83
| 2.86
| 2,056,748
| ###
| ###
| ###
| 0.2 |
2007-Nov-05 Mon
| 2.85
| ###
| 2.83
| 2.83
|
|
| 49.7
| 49.7
| 0.2 |
2007-Nov-02 Fri
| 2.78
| 2.83
| 2.76
| 2.83
| 1,150,683
| 3,216,158
| 76.0
| 76.0
| 0.2 |
2007-Nov-01 Thu
| 2.84
| 2.88
| 2.81
| 2.88
| 2,201,048
| 6,261,981
| 70.3
| 70.3
| 0.2 |
2007-Oct-31 Wed
| ###
| 2.84
| ###
| 2.8
| 1,923,252
| ###
| ###
| ###
| 0.2 |
2007-Oct-30 Tue
| ###
| 2.75
| 2.59
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2007-Oct-29 Mon
| 2.51
| ###
| 2.51
| 2.59
|
|
| ###
| ###
| 0.2 |
2007-Oct-26 Fri
| 2.5
| 2.52
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2007-Oct-25 Thu
| 2.5
| 2.53
| 2.48
| 2.48
|
|
| 33.8
| 33.8
| 0.2 |
2007-Oct-24 Wed
| 2.53
| 2.55
| 2.5
| 2.51
| 719,427
| 1,816,553
| ###
| ###
| ### |
2007-Oct-23 Tue
| 2.55
| 2.56
| 2.51
| 2.52
| 970,254
| ###
| ###
| ###
| ### |
2007-Oct-22 Mon
| 2.56
| 2.56
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2007-Oct-19 Fri
| 2.58
| ###
| 2.54
| ###
| 2,018,743
| ###
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| 2.54
| ###
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 2.53
| 2.54
| 2.5
| 2.52
|
|
| 38.0
| 38.0
| ### |
2007-Oct-16 Tue
| 2.53
| 2.54
| 2.47
| 2.52
| 1,018,759
| ###
| ###
| ###
| ### |
2007-Oct-15 Mon
| 2.56
| 2.56
| 2.52
| 2.54
| 776,573
| ###
| 35.5
| 35.5
| ### |
2007-Oct-12 Fri
| 2.54
| 2.55
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2007-Oct-11 Thu
| 2.56
| 2.57
| 2.53
| 2.54
|
|
| 25.2
| 25.2
| ### |
2007-Oct-10 Wed
| 2.55
| ###
| 2.55
| ###
| 1,489,170
| ###
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| 2.52
| 2.55
| 2.48
| 2.53
| 1,260,087
| ###
| 68.9
| 68.9
| ### |
2007-Oct-08 Mon
| 2.57
| ###
| 2.5
| 2.51
|
|
| 15.2
| 15.2
| ### |
2007-Oct-05 Fri
| 2.55
| 2.57
| 2.53
| 2.53
| 841,487
| ###
| 24.5
| 24.5
| ### |
2007-Oct-04 Thu
| 2.58
| 2.58
| 2.5
| 2.5
| 638,024
| 1,620,580
| ###
| ###
| 0.2 |
2007-Oct-03 Wed
| ###
| ###
| 2.57
| 2.57
|
|
| 12.0
| 12.0
| ### |
2007-Oct-02 Tue
| ###
| 2.72
| ###
| ###
| 927,444
| 1,261,323
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| 2.72
| ###
| ###
| 613,083
| ###
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| 2.4
| ###
| ###
| 2.57
|
|
| ###
| ###
| ### |
2007-Sep-26 Wed
| ###
| 2.42
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
| 2,710,781
| 0
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2007-Sep-20 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2007-Sep-18 Tue
| 2.25
| ###
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 2.27
| 2.28
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2007-Sep-14 Fri
| ###
| ###
| 2.25
| 2.29
| 1,078,088
| 1,212,849
| 26.6
| 26.6
| ### |
2007-Sep-13 Thu
| ###
| ###
| 2.24
| 2.28
| 802,673
| ###
| ###
| ###
| 0.2 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| 2.27
| ###
| 669,921
| ###
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| 2.29
| ###
| 2.22
| ###
| 1,261,485
| 1,400,248
| 69.3
| 69.3
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| 2.45
| 2.45
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2007-Sep-04 Tue
| 2.44
| 2.44
| 2.4
| 2.44
|
|
| 68.0
| 68.0
| 0.2 |
2007-Sep-03 Mon
| 2.46
| 2.47
| 2.42
| 2.43
| 924,744
| ###
| 25.7
| 25.7
| ### |
2007-Aug-31 Fri
| ###
| 2.43
| ###
| 2.43
|
|
| 88.2
| 88.2
| ### |
2007-Aug-30 Thu
| 2.4
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| 2.4
| ###
| ###
| 569,387
| ###
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| 2.47
| 2.49
| 2.44
| 2.47
| 1,368,387
| 3,373,073
| ###
| ###
| ### |
2007-Aug-27 Mon
| 2.46
| 2.47
| 2.44
| 2.47
|
|
| 64.6
| 64.6
| ### |
2007-Aug-24 Fri
| 2.47
| 2.47
| ###
| ###
| 1,911,476
| 2,360,672
| 11.9
| 11.9
| 0.0 |
2007-Aug-23 Thu
| 2.5
| 2.53
| 2.46
| 2.47
|
|
| 22.2
| 22.2
| ### |
2007-Aug-22 Wed
| ###
| 2.43
| 2.28
| 2.43
| 970,326
| ###
| 90.3
| 90.3
| ### |
2007-Aug-21 Tue
| ###
| ###
| 2.22
| ###
| 1,349,744
| ###
| 62.6
| 62.6
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| 2.21
| ###
| 1,623,742
| ###
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2007-Aug-16 Thu
| ###
| 2.22
| 1.81
| 2.22
|
|
| 90.9
| 90.9
| 0.2 |
2007-Aug-15 Wed
| ###
| ###
| ###
| 2.25
| 5,378,846
| 0
| ###
| ###
| ### |
2007-Aug-14 Tue
| 2.45
| 2.47
| ###
| 2.45
| 2,660,654
| ###
| 77.9
| 77.9
| 0.2 |
2007-Aug-13 Mon
| 2.58
| ###
| 2.42
| 2.51
|
|
| 23.4
| 23.4
| ### |
2007-Aug-10 Fri
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 2.72
| 2.8
| ###
| 2.8
|
|
| 83.5
| 83.5
| 0.2 |
2007-Aug-08 Wed
| ###
| 2.71
| ###
| 2.7
| 1,699,580
| ###
| ###
| ###
| 0.2 |
2007-Aug-07 Tue
| ###
| 2.7
| 2.55
| ###
| 1,652,656
| 4,338,222
| 33.8
| 33.8
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| 2.51
| ###
|
|
| 49.5
| 49.5
| 0.0 |
2007-Aug-03 Fri
| 2.7
| 2.8
| ###
| 2.72
|
|
| 74.3
| 74.3
| 0.2 |
2007-Aug-02 Thu
| 2.89
| ###
| ###
| 2.71
| 1,400,850
| 0
| 10.7
| 10.7
| ### |
2007-Aug-01 Wed
| 3
| 3
| 2.82
| 2.82
| 1,352,975
| 3,937,157
| 21.5
| 21.5
| ### |
2007-Jul-31 Tue
| ###
| 3
| ###
| 3
| 6,213,647
| 9,320,470
| 85.2
| 85.2
| 0.2 |
2007-Jul-30 Mon
| 2.85
| ###
| 2.85
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2007-Jul-27 Fri
| 2.8
| ###
| 2.79
| 2.87
| 2,716,920
| ###
| ###
| ###
| ### |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
| 1,013,850
| 0
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| 2.86
| ###
| 968,628
| ###
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 3
| ###
| ###
| ###
| 672,484
| 0
| 25.1
| 25.1
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2007-Jul-18 Wed
| 3
| ###
| ###
| ###
| 9,552,484
| 0
| 31.7
| 31.7
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| 3
| 1,227,326
| 0
| ###
| ###
| 0.2 |
2007-Jul-16 Mon
| ###
| 3
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2007-Jul-13 Fri
| ###
| 3
| ###
| ###
| 995,871
| ###
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| 2.88
| ###
| 2.83
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2007-Jul-11 Wed
| ###
| 2.82
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Jul-10 Tue
| ###
| ###
| ###
| 2.78
| 2,156,473
| 0
| ###
| ###
| 0.2 |
2007-Jul-09 Mon
| ###
| ###
| 2.88
| ###
| 1,611,646
| 2,320,770
| 17.0
| 17.0
| 0.0 |
2007-Jul-06 Fri
| 3.21
| ###
| ###
| ###
| 2,677,922
| 0
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2007-Jul-02 Mon
| 2.83
| ###
| 2.8
| 2.88
| 2,107,626
| 2,950,676
| 80.0
| 80.0
| 0.2 |
2007-Jun-29 Fri
| 2.88
| 2.88
| 2.8
| 2.8
|
|
| 16.2
| 16.2
| 0.2 |
2007-Jun-28 Thu
| 2.8
| 2.89
| 2.8
| 2.88
|
|
| 83.5
| 83.5
| 0.2 |
2007-Jun-27 Wed
| 2.81
| 2.84
| 2.71
| 2.73
| 3,152,571
| 8,748,384
| 24.5
| 24.5
| ### |
2007-Jun-26 Tue
| 2.78
| 2.81
| 2.78
| 2.78
| 2,220,554
| 6,206,448
| ###
| ###
| 0.2 |
2007-Jun-25 Mon
| 2.77
| 2.79
| 2.72
| 2.75
| 2,686,481
| 7,401,255
| 37.3
| 37.3
| ### |
2007-Jun-22 Fri
| ###
| 2.82
| ###
| 2.75
|
|
| 91.7
| 91.7
| ### |
2007-Jun-21 Thu
| 2.53
| 2.58
| 2.49
| 2.54
| 5,783,976
| 14,662,379
| ###
| ###
| ### |
2007-Jun-20 Wed
| 2.48
| 2.53
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2007-Jun-19 Tue
| 2.52
| 2.54
| 2.48
| 2.49
| 2,844,327
| ###
| ###
| ###
| 0.2 |
2007-Jun-18 Mon
| 2.45
| 2.59
| 2.45
| 2.52
| 2,730,278
| ###
| ###
| ###
| ### |
2007-Jun-15 Fri
| 2.47
| 2.49
| ###
| 2.43
|
|
| 22.6
| 22.6
| ### |
2007-Jun-14 Thu
| 2.45
| 2.48
| 2.45
| 2.46
| 636,752
| ###
| 69.5
| 69.5
| 0.2 |
2007-Jun-13 Wed
| 2.48
| 2.48
| 2.4
| 2.43
| 1,000,753
| ###
| 21.9
| 21.9
| ### |
2007-Jun-12 Tue
| 2.45
| 2.5
| 2.45
| 2.48
| 942,750
| ###
| 78.4
| 78.4
| 0.2 |
2007-Jun-08 Fri
| ###
| 2.5
| ###
| 2.42
| 1,919,849
| ###
| 89.6
| 89.6
| 0.2 |
2007-Jun-07 Thu
| 2.4
| 2.44
| ###
| ###
| 2,085,851
| ###
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| 2.55
| 2.56
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2007-Jun-05 Tue
| 2.5
| 2.59
| ###
| 2.56
|
|
| 85.2
| 85.2
| 0.2 |
2007-Jun-04 Mon
| 2.45
| 2.5
| 2.42
| 2.47
|
|
| ###
| ###
| ### |
2007-Jun-01 Fri
| ###
| ###
| ###
| 2.4
| 1,795,942
| 0
| 87.6
| 87.6
| ### |
2007-May-31 Thu
| 2.28
| ###
| 2.28
| ###
| 2,038,853
| ###
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| 2.24
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
| 1,183,254
| 0
| 67.2
| 67.2
| 0.0 |
2007-May-28 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
| 2,885,483
| 0
| 78.1
| 78.1
| 0.0 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
| 1,347,777
| 0
| 73.2
| 73.2
| 0.0 |
2007-May-23 Wed
| ###
| ###
| ###
| ###
| 869,546
| 0
| ###
| ###
| 0.0 |
2007-May-22 Tue
| ###
| ###
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2007-May-21 Mon
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| 1.81
| ###
| 1.8
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2007-May-17 Thu
| 1.75
| 1.82
| 1.75
| 1.8
| 1,378,273
| ###
| ###
| ###
| 0.1 |
2007-May-16 Wed
| 1.84
| 1.85
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2007-May-15 Tue
| 1.72
| 1.81
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-May-14 Mon
| ###
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
| 287,056
| 0
| 71.5
| 71.5
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
| 153,057
| 0
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| ###
| ###
| ###
| 346,358
| 0
| 25.2
| 25.2
| 0.0 |
2007-May-08 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2007-May-07 Mon
| 1.72
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2007-May-04 Fri
| 1.72
| 1.725
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2007-May-03 Thu
| 1.71
| 1.72
| 1.7
| 1.72
| 264,459
| 452,224
| 69.8
| 69.8
| 0.1 |
2007-May-02 Wed
| ###
| 1.7
| ###
| 1.7
| 521,942
| 443,650
| ###
| ###
| ### |
2007-May-01 Tue
| 1.7
| 1.7
| ###
| 1.675
| 432,855
| 367,926
| ###
| ###
| ### |
2007-Apr-30 Mon
| ###
| 1.685
| ###
| 1.685
|
|
| ###
| ###
| ### |
2007-Apr-27 Fri
| 1.655
| 1.675
| ###
| ###
| 269,052
| ###
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| ###
| 1.685
| ###
| 1.655
| 6,109,325
| ###
| 31.2
| 31.2
| 0.1 |
2007-Apr-24 Tue
| ###
| 1.675
| ###
| ###
| 2,423,143
| 2,029,382
| 69.8
| 69.8
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| 1.645
| ###
| 575,255
| 473,147
| 19.2
| 19.2
| 0.0 |
2007-Apr-20 Fri
| ###
| 1.675
| ###
| 1.675
| 313,647
| 262,679
| 83.0
| 83.0
| ### |
2007-Apr-19 Thu
| ###
| 1.675
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| 1.7
| 1.71
| ###
| 1.685
| 839,753
| 717,988
| 39.8
| 39.8
| ### |
2007-Apr-16 Mon
| 1.75
| 1.75
| ###
| ###
| 711,144
| 622,251
| 19.3
| 19.3
| 0.0 |
2007-Apr-13 Fri
| 1.725
| ###
| ###
| 1.72
|
|
| 39.5
| 39.5
| 0.1 |
2007-Apr-12 Thu
| ###
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2007-Apr-11 Wed
| 1.57
| ###
| 1.57
| ###
| 2,024,728
| ###
| 92.2
| 92.2
| 0.0 |
2007-Apr-10 Tue
| 1.545
| ###
| 1.545
| 1.57
|
|
| ###
| ###
| 0.1 |
2007-Apr-05 Thu
| 1.53
| 1.55
| 1.53
| 1.55
| 973,879
| 1,499,773
| ###
| ###
| ### |
2007-Apr-04 Wed
| 1.53
| 1.54
| 1.52
| 1.54
|
|
| ###
| ###
| ### |
2007-Apr-03 Tue
| ###
| ###
| 1.525
| 1.53
| 797,846
| 608,357
| 30.6
| 30.6
| ### |
2007-Apr-02 Mon
| 1.53
| ###
| 1.53
| 1.53
|
|
| 74.5
| 74.5
| ### |
2007-Mar-30 Fri
| 1.53
| 1.53
| 1.52
| 1.53
| 4,129,089
| ###
| 60.4
| 60.4
| ### |
2007-Mar-29 Thu
| 1.52
| 1.525
| ###
| 1.525
| 6,714,371
| ###
| ###
| ###
| 0.1 |
2007-Mar-28 Wed
| ###
| 1.52
| ###
| 1.52
|
|
| 72.8
| 72.8
| 0.1 |
2007-Mar-27 Tue
| 1.52
| 1.52
| ###
| 1.52
| 1,688,471
| ###
| ###
| ###
| 0.1 |
2007-Mar-26 Mon
| 1.52
| 1.525
| ###
| 1.525
|
|
| 68.6
| 68.6
| 0.1 |
2007-Mar-23 Fri
| 1.52
| 1.525
| ###
| 1.52
| 1,085,226
| 827,484
| ###
| ###
| 0.1 |
2007-Mar-22 Thu
| ###
| 1.525
| ###
| 1.52
| 2,691,726
| 2,052,441
| ###
| ###
| 0.1 |
2007-Mar-21 Wed
| 1.525
| 1.525
| 1.51
| 1.52
|
|
| ###
| ###
| 0.1 |
2007-Mar-20 Tue
| 1.53
| 1.53
| 1.51
| 1.525
|
|
| 36.2
| 36.2
| 0.1 |
2007-Mar-19 Mon
| 1.54
| 1.54
| 1.52
| 1.53
| 614,824
| 940,680
| ###
| ###
| ### |
2007-Mar-16 Fri
| 1.51
| 1.54
| 1.51
| 1.54
|
|
| ###
| ###
| ### |
2007-Mar-15 Thu
| 1.51
| 1.52
| ###
| ###
| 703,949
| ###
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 1.5
| 1.52
| 1.5
| 1.52
| 2,464,843
| ###
| ###
| ###
| 0.1 |
2007-Mar-13 Tue
| 1.525
| 1.525
| 1.5
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2007-Mar-12 Mon
| 1.48
| 1.53
| 1.48
| 1.525
|
|
| 86.5
| 86.5
| 0.1 |
2007-Mar-09 Fri
| 1.48
| 1.485
| 1.47
| 1.48
| 2,204,251
| 3,256,780
| ###
| ###
| 0.1 |
2007-Mar-08 Thu
| 1.46
| 1.48
| 1.46
| 1.48
|
|
| 80.0
| 80.0
| 0.1 |
2007-Mar-07 Wed
| 1.485
| 1.485
| 1.46
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| 1.47
| 1.485
| ###
| 1.485
|
|
| ###
| ###
| ### |
2007-Mar-05 Mon
| ###
| ###
| 1.47
| 1.475
|
|
| ###
| ###
| 0.1 |
2007-Mar-02 Fri
| 1.525
| 1.545
| 1.455
| 1.48
|
|
| ###
| ###
| 0.1 |
2007-Mar-01 Thu
| 1.545
| 1.55
| 1.52
| ###
| 8,924,826
| ###
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| 1.56
| 1.29
| 1.545
| 14,989,572
| 21,360,140
| ###
| ###
| ### |
2007-Feb-27 Tue
| ###
| 1.385
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2007-Feb-26 Mon
| 1.375
| 1.385
| ###
| 1.375
| 1,152,220
| ###
| 64.2
| 64.2
| 0.1 |
2007-Feb-23 Fri
| ###
| ###
| 1.375
| ###
| 671,542
| 461,685
| 65.8
| 65.8
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| 1.345
| 1.375
|
|
| ###
| ###
| 0.1 |
2007-Feb-21 Wed
| 1.45
| 1.45
| 1.385
| 1.4
|
|
| ###
| ###
| ### |
2007-Feb-20 Tue
| ###
| 1.57
| 1.555
| 1.56
| 667,346
| 1,042,728
| ###
| ###
| ### |
2007-Feb-19 Mon
| 1.57
| 1.57
| 1.555
| 1.57
| 308,346
| ###
| 66.6
| 66.6
| 0.1 |
2007-Feb-16 Fri
| ###
| ###
| 1.55
| 1.57
|
|
| 21.7
| 21.7
| 0.1 |
2007-Feb-15 Thu
| 1.54
| ###
| 1.53
| 1.58
| 1,205,785
| 922,425
| 86.9
| 86.9
| 0.1 |
2007-Feb-14 Wed
| ###
| 1.54
| ###
| ###
| 488,553
| 376,185
| 67.0
| 67.0
| 0.0 |
2007-Feb-13 Tue
| 1.545
| 1.555
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| 1.55
| 1.555
| 1.545
| 1.545
| 646,546
| 1,002,146
| 36.3
| 36.3
| ### |
2007-Feb-09 Fri
| 1.55
| 1.55
| 1.54
| 1.545
| 1,881,622
| ###
| ###
| ###
| ### |
2007-Feb-08 Thu
| 1.54
| 1.55
| 1.53
| 1.55
| 1,597,526
| ###
| 71.7
| 71.7
| ### |
2007-Feb-07 Wed
| 1.53
| 1.54
| 1.525
| 1.53
| 1,105,975
| ###
| 71.3
| 71.3
| ### |
2007-Feb-06 Tue
| 1.54
| 1.54
| 1.53
| 1.53
| 1,390,583
| 2,134,544
| ###
| ###
| ### |
2007-Feb-05 Mon
| 1.52
| 1.54
| 1.51
| ###
| 1,680,655
| ###
| 80.9
| 80.9
| 0.0 |
2007-Feb-02 Fri
| ###
| 1.54
| 1.51
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2007-Feb-01 Thu
| 1.53
| 1.54
| 1.52
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| 1.48
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2007-Jan-30 Tue
| 1.385
| ###
| 1.375
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 376,785
| 0
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
| 1,726,346
| 0
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| 1.345
| ###
| ###
| 356,342
| ###
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| ###
| 1.345
| ###
| ###
| 1,482,071
| ###
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 455,982
| 0
| ###
| ###
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
| 715,047
| 0
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 299,225
| 0
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 518,840
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| 1.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
| 480,241
| 0
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| 1.375
| ###
| ###
| 257,343
| 176,923
| 44.1
| 44.1
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| ###
| 1.375
| ###
| 1.375
|
|
| 76.6
| 76.6
| 0.1 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| 1.375
| 1.375
| ###
| 1.355
| 239,472
| ###
| 29.1
| 29.1
| ### |
2007-Jan-03 Wed
| ###
| 1.375
| 1.355
| 1.375
| 278,847
| 380,626
| 79.5
| 79.5
| 0.1 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
| 420,228
| 0
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| 1.325
| ###
| 1.325
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2006-Dec-27 Wed
| 1.345
| 1.345
| ###
| ###
| 312,449
| 210,121
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| 1.345
| ###
| 198,859
| ###
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2006-Dec-15 Fri
| 1.355
| 1.375
| ###
| 1.375
| 763,754
| 525,080
| ###
| ###
| 0.1 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
| 1,208,625
| 0
| 20.1
| 20.1
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| 1.375
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| 1.385
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Dec-08 Fri
| 1.4
| ###
| ###
| 1.4
|
|
| ###
| ###
| ### |
2006-Dec-07 Thu
| ###
| 1.4
| 1.385
| ###
| 1,235,745
| 1,720,774
| 34.4
| 34.4
| 0.0 |
2006-Dec-06 Wed
| 1.4
| 1.42
| ###
| 1.4
|
|
| ###
| ###
| ### |
2006-Dec-05 Tue
| 1.45
| 1.5
| 1.385
| 1.4
| 4,995,883
| ###
| ###
| ###
| ### |
2006-Dec-04 Mon
| 1.42
| 1.44
| ###
| ###
| 1,780,749
| ###
| 13.1
| 13.1
| 0.0 |
2006-Dec-01 Fri
| 1.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| 1.355
|
|
| 29.3
| 29.3
| ### |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
| 1,298,971
| 0
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| 1.375
| 1.385
| ###
| ###
| 859,820
| 595,425
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| 1.355
| ###
| 1.355
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| 1.4
| 1.4
| 1.355
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2006-Nov-21 Tue
| 1.41
| 1.42
| ###
| 1.4
|
|
| ###
| ###
| ### |
2006-Nov-20 Mon
| 1.44
| 1.44
| 1.4
| 1.425
|
|
| 37.8
| 37.8
| ### |
2006-Nov-17 Fri
| 1.44
| 1.47
| ###
| 1.455
| 1,431,350
| 1,052,042
| 75.4
| 75.4
| ### |
2006-Nov-16 Thu
| 1.44
| 1.44
| 1.425
| 1.44
|
|
| ###
| ###
| 0.1 |
2006-Nov-15 Wed
| 1.43
| 1.44
| 1.42
| 1.44
|
|
| 73.6
| 73.6
| 0.1 |
2006-Nov-14 Tue
| ###
| 1.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
| 1,189,575
| 0
| 35.8
| 35.8
| 0.0 |
2006-Nov-10 Fri
| 1.42
| ###
| 1.385
| 1.4
|
|
| ###
| ###
| ### |
2006-Nov-09 Thu
| ###
| 1.48
| 1.42
| 1.42
| 1,781,770
| ###
| 12.8
| 12.8
| ### |
2006-Nov-08 Wed
| 1.4
| 1.48
| ###
| 1.45
|
|
| 91.7
| 91.7
| ### |
2006-Nov-07 Tue
| ###
| 1.44
| 1.4
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2006-Nov-06 Mon
| ###
| 1.47
| ###
| 1.44
|
|
| 18.4
| 18.4
| 0.1 |
2006-Nov-03 Fri
| 1.385
| 1.48
| ###
| 1.48
|
|
| 95.7
| 95.7
| 0.1 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
| 2,077,650
| 0
| 90.2
| 90.2
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2006-Oct-30 Mon
| ###
| 1.375
| 1.345
| ###
| 2,099,280
| 2,855,020
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| 1.46
| 1.46
| ###
| 1.355
|
|
| ###
| ###
| ### |
2006-Oct-26 Thu
| ###
| 1.47
| 1.45
| 1.46
| 878,278
| 1,282,285
| ###
| ###
| 0.1 |
2006-Oct-25 Wed
| 1.45
| 1.48
| 1.45
| 1.47
| 472,326
| 691,957
| 78.5
| 78.5
| ### |
2006-Oct-24 Tue
| 1.44
| 1.49
| ###
| 1.475
| 878,051
| 654,147
| ###
| ###
| 0.1 |
2006-Oct-23 Mon
| 1.47
| 1.47
| 1.4
| 1.445
| 1,190,856
| 1,708,878
| ###
| ###
| ### |
2006-Oct-20 Fri
| 1.47
| 1.485
| 1.455
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Oct-19 Thu
| 1.5
| 1.51
| 1.4
| ###
| 3,259,120
| ###
| 34.6
| 34.6
| 0.0 |
2006-Oct-18 Wed
| 1.53
| ###
| 1.5
| 1.51
| 862,652
| 646,989
| ###
| ###
| 0.1 |
2006-Oct-17 Tue
| 1.5
| 1.53
| 1.5
| 1.53
| 2,150,546
| 3,258,077
| 85.4
| 85.4
| ### |
2006-Oct-16 Mon
| 1.49
| 1.5
| 1.485
| 1.5
|
|
| ###
| ###
| 0.1 |
2006-Oct-13 Fri
| 1.47
| 1.485
| ###
| 1.485
| 2,868,783
| 2,130,071
| 75.7
| 75.7
| ### |
2006-Oct-12 Thu
| 1.46
| 1.48
| 1.46
| 1.475
|
|
| ###
| ###
| 0.1 |
2006-Oct-11 Wed
| 1.47
| 1.47
| 1.455
| 1.47
|
|
| 61.7
| 61.7
| ### |
2006-Oct-10 Tue
| 1.45
| 1.485
| 1.45
| 1.485
|
|
| 83.8
| 83.8
| ### |
2006-Oct-09 Mon
| 1.42
| 1.455
| 1.42
| 1.445
|
|
| ###
| ###
| ### |
2006-Oct-06 Fri
| ###
| 1.43
| ###
| 1.425
|
|
| ###
| ###
| ### |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
| 19,330,072
| 0
| 99.8
| 99.8
| 0.0 |
2006-Oct-04 Wed
| 1.025
| 1.125
| 1.025
| ###
| 3,754,723
| 4,036,327
| ###
| ###
| 0.0 |
2006-Oct-03 Tue
| ###
| 1.025
| ###
| ###
| 431,641
| ###
| 69.7
| 69.7
| 0.0 |
2006-Oct-02 Mon
| ###
| 1.025
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| 1
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2006-Sep-27 Wed
| 1
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| 1
| 1
| 867,288
| 433,644
| 17.7
| 17.7
| ### |
2006-Sep-25 Mon
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2006-Sep-22 Fri
| ###
| 0.945
| ###
| 0.945
|
|
| 74.4
| 74.4
| 0.1 |
2006-Sep-21 Thu
| ###
| 0.955
| ###
| 0.945
| 480,528
| 229,452
| ###
| ###
| 0.1 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
| 824,987
| 0
| 76.6
| 76.6
| 0.0 |
2006-Sep-18 Mon
| 0.925
| ###
| 0.925
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| 0.925
| 0.925
| 253,447
| ###
| 12.4
| 12.4
| ### |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2006-Sep-13 Wed
| 0.945
| ###
| 0.88
| 0.925
|
|
| 16.7
| 16.7
| ### |
2006-Sep-12 Tue
| ###
| 0.955
| ###
| 0.945
| 1,111,278
| ###
| ###
| ###
| 0.1 |
2006-Sep-11 Mon
| 0.975
| 0.975
| ###
| ###
| 1,447,942
| 705,871
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| 1
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| 1
| ###
| 0.985
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| 1
| ###
| 1
|
|
| 84.8
| 84.8
| ### |
2006-Sep-01 Fri
| ###
| 0.985
| ###
| 0.975
| 854,922
| 421,049
| ###
| ###
| ### |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
| 2,046,888
| 0
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| 0.925
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| 0.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| ###
| 0.925
| ###
| 0.925
| 3,039,889
| 1,405,948
| 81.2
| 81.2
| ### |
2006-Aug-24 Thu
| 0.87
| ###
| 0.87
| ###
| 1,508,056
| ###
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 0.87
| 0.885
| ###
| 0.87
| 1,455,976
| ###
| 64.3
| 64.3
| 0.1 |
2006-Aug-22 Tue
| ###
| ###
| 0.855
| 0.87
| 2,347,144
| ###
| 4.2
| 4.2
| 0.1 |
2006-Aug-21 Mon
| ###
| 0.955
| ###
| ###
| 3,064,241
| 1,463,175
| 86.2
| 86.2
| 0.0 |
2006-Aug-18 Fri
| 0.89
| ###
| 0.875
| 0.89
| 3,027,042
| ###
| 66.0
| 66.0
| ### |
2006-Aug-17 Thu
| 0.85
| ###
| 0.85
| 0.89
|
|
| 92.8
| 92.8
| ### |
2006-Aug-16 Wed
| 0.8
| ###
| ###
| 0.83
|
|
| ###
| ###
| ### |
2006-Aug-15 Tue
| 0.82
| 0.825
| 0.81
| 0.82
| 2,244,972
| ###
| 77.8
| 77.8
| 0.1 |
2006-Aug-14 Mon
| 0.82
| 0.83
| ###
| 0.82
|
|
| 68.2
| 68.2
| 0.1 |
2006-Aug-11 Fri
| ###
| ###
| ###
| 0.81
|
|
| 85.0
| 85.0
| 0.1 |
2006-Aug-10 Thu
| 0.78
| ###
| 0.775
| 0.79
| 9,201,683
| 3,565,652
| ###
| ###
| ### |
2006-Aug-09 Wed
| 0.76
| 0.78
| 0.76
| 0.78
|
|
| ###
| ###
| 0.1 |
2006-Aug-08 Tue
| ###
| ###
| 0.775
| 0.785
| 844,446
| 327,222
| 18.8
| 18.8
| ### |
2006-Aug-07 Mon
| 0.8
| ###
| 0.79
| ###
| 1,094,057
| 432,152
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 0.78
| 0.825
| 0.77
| 0.8
|
|
| 88.5
| 88.5
| 0.1 |
2006-Aug-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-01 Tue
| 0.77
| 0.77
| 0.76
| 0.77
| 159,321
| 121,880
| ###
| ###
| 0.1 |
2006-Jul-31 Mon
| 0.775
| 0.785
| 0.76
| 0.775
|
|
| ###
| ###
| 0.1 |
2006-Jul-28 Fri
| 0.77
| 0.79
| 0.755
| 0.77
|
|
| ###
| ###
| 0.1 |
2006-Jul-27 Thu
| 0.74
| 0.77
| 0.74
| 0.77
|
|
| ###
| ###
| 0.1 |
2006-Jul-26 Wed
| 0.75
| 0.75
| 0.745
| 0.745
| 266,070
| 198,887
| ###
| ###
| ### |
2006-Jul-25 Tue
| ###
| 0.75
| ###
| 0.75
| 402,140
| ###
| 85.9
| 85.9
| ### |
2006-Jul-24 Mon
| ###
| 0.74
| ###
| ###
| 302,226
| 111,823
| 75.8
| 75.8
| 0.0 |
2006-Jul-21 Fri
| 0.745
| 0.745
| 0.725
| 0.725
|
|
| 12.6
| 12.6
| ### |
2006-Jul-20 Thu
| 0.75
| 0.75
| 0.74
| 0.745
|
|
| ###
| ###
| ### |
2006-Jul-19 Wed
| 0.745
| 0.75
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2006-Jul-18 Tue
| 0.72
| ###
| 0.72
| 0.74
| 570,972
| 205,549
| ###
| ###
| 0.1 |
2006-Jul-17 Mon
| 0.74
| 0.74
| ###
| 0.73
| 482,375
| 178,478
| ###
| ###
| 0.1 |
2006-Jul-14 Fri
| 0.77
| 0.77
| 0.74
| 0.74
| 495,550
| 374,140
| ###
| ###
| 0.1 |
2006-Jul-13 Thu
| 0.775
| 0.775
| 0.755
| 0.77
| 576,588
| 441,089
| ###
| ###
| 0.1 |
2006-Jul-12 Wed
| 0.745
| 0.775
| 0.74
| 0.775
| 1,101,459
| 834,355
| 92.0
| 92.0
| 0.1 |
2006-Jul-11 Tue
| 0.73
| 0.745
| 0.725
| 0.74
|
|
| 82.7
| 82.7
| 0.1 |
2006-Jul-10 Mon
| 0.73
| 0.73
| 0.72
| 0.725
|
|
| 25.8
| 25.8
| ### |
2006-Jul-07 Fri
| ###
| ###
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
| 688,941
| 0
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2006-Jul-03 Mon
| ###
| 0.7
| ###
| ###
| 328,279
| ###
| 66.1
| 66.1
| 0.0 |
2006-Jun-30 Fri
| 0.7
| 0.7
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 0.7
| 0.71
| ###
| 0.7
|
|
| ###
| ###
| ### |
2006-Jun-23 Fri
| 0.745
| 0.745
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| 0.725
| 0.75
| 0.725
| 0.745
| 1,111,557
| 819,773
| 84.9
| 84.9
| ### |
2006-Jun-21 Wed
| 0.71
| ###
| ###
| ###
| 1,235,854
| 0
| 76.2
| 76.2
| 0.0 |
2006-Jun-20 Tue
| ###
| 0.72
| ###
| 0.71
| 1,085,087
| ###
| ###
| ###
| ### |
2006-Jun-19 Mon
| ###
| 0.685
| 0.645
| 0.685
| 1,979,854
| ###
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2006-Jun-15 Thu
| ###
| 0.645
| ###
| ###
| 460,321
| 148,453
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
| 1,548,475
| 0
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| 0.675
| 0.675
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2006-Jun-09 Fri
| 0.685
| 0.685
| 0.675
| 0.685
| 296,347
| ###
| 70.0
| 70.0
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| 0.685
| 389,453
| 0
| 39.7
| 39.7
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
| 332,275
| 0
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| 0.71
| 0.71
| 0.685
| 0.685
| 813,171
| 567,186
| 11.3
| 11.3
| 0.0 |
2006-Jun-05 Mon
| 0.71
| ###
| 0.7
| 0.7
| 172,820
| 60,486
| ###
| ###
| ### |
2006-Jun-02 Fri
| 0.72
| 0.725
| ###
| ###
| 140,144
| ###
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| 0.71
| 0.72
| 0.71
| 0.72
| 297,025
| 212,372
| 80.2
| 80.2
| ### |
2006-May-31 Wed
| ###
| 0.72
| ###
| 0.7
| 520,340
| 187,322
| ###
| ###
| ### |
2006-May-30 Tue
| 0.72
| 0.72
| 0.7
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| 0.72
| 0.72
| ###
| 0.72
| 422,685
| ###
| 65.8
| 65.8
| ### |
2006-May-26 Fri
| 0.71
| 0.725
| ###
| 0.72
| 630,356
| ###
| ###
| ###
| ### |
2006-May-25 Thu
| 0.7
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2006-May-24 Wed
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| 0.685
| ###
| 0.675
| 719,846
| 246,547
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 0.71
| 0.72
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2006-May-19 Fri
| 0.72
| ###
| 0.71
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2006-May-18 Thu
| 0.7
| 0.72
| 0.7
| 0.71
|
|
| 85.8
| 85.8
| ### |
2006-May-17 Wed
| 0.7
| ###
| ###
| ###
| 526,087
| 0
| 91.8
| 91.8
| 0.0 |
2006-May-16 Tue
| 0.7
| 0.7
| ###
| 0.7
| 1,043,625
| ###
| ###
| ###
| ### |
2006-May-15 Mon
| 0.73
| 0.73
| 0.71
| 0.72
| 434,225
| 312,642
| 33.1
| 33.1
| ### |
2006-May-12 Fri
| ###
| 0.74
| 0.73
| 0.73
| 442,451
| ###
| ###
| ###
| 0.1 |
2006-May-11 Thu
| 0.745
| 0.75
| 0.725
| 0.74
|
|
| 30.8
| 30.8
| 0.1 |
2006-May-10 Wed
| ###
| ###
| 0.75
| 0.755
| 487,142
| 182,678
| ###
| ###
| ### |
2006-May-09 Tue
| ###
| 0.775
| 0.75
| 0.77
|
|
| ###
| ###
| 0.1 |
2006-May-08 Mon
| 0.785
| ###
| 0.77
| 0.77
|
|
| 19.1
| 19.1
| 0.1 |
2006-May-05 Fri
| 0.72
| 0.77
| 0.72
| 0.77
|
|
| ###
| ###
| 0.1 |
2006-May-04 Thu
| ###
| 0.71
| 0.685
| 0.71
| 649,444
| 452,987
| 78.9
| 78.9
| ### |
2006-May-03 Wed
| 0.7
| ###
| ###
| 0.7
|
|
| 68.5
| 68.5
| ### |
2006-May-02 Tue
| 0.73
| 0.73
| ###
| ###
| 641,374
| ###
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 0.745
| 0.745
| 0.72
| 0.72
|
|
| 11.3
| 11.3
| ### |
2006-Apr-28 Fri
| 0.73
| 0.75
| 0.72
| 0.75
| 428,370
| 314,851
| 88.2
| 88.2
| ### |
2006-Apr-27 Thu
| 0.73
| 0.75
| 0.725
| 0.74
|
|
| 82.9
| 82.9
| 0.1 |
2006-Apr-26 Wed
| 0.73
| 0.75
| 0.725
| 0.745
|
|
| ###
| ###
| ### |
2006-Apr-24 Mon
| 0.73
| 0.74
| 0.73
| 0.73
| 536,682
| ###
| ###
| ###
| 0.1 |
2006-Apr-21 Fri
| 0.7
| 0.73
| 0.7
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Apr-20 Thu
| ###
| ###
| 0.7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 0.725
| 0.725
| 0.71
| ###
| 344,171
| 246,942
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 0.725
| ###
| ###
| ###
| 1,133,124
| 0
| 22.0
| 22.0
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| 0.725
| 0.725
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2006-Apr-10 Mon
| 0.76
| 0.76
| ###
| 0.73
| 1,015,248
| ###
| 9.3
| 9.3
| 0.1 |
2006-Apr-07 Fri
| 0.77
| 0.78
| 0.76
| 0.76
| 218,222
| ###
| ###
| ###
| 0.1 |
2006-Apr-06 Thu
| 0.755
| 0.78
| 0.755
| 0.78
| 786,288
| 603,476
| 88.1
| 88.1
| 0.1 |
2006-Apr-05 Wed
| 0.76
| 0.77
| 0.75
| 0.75
|
|
| 24.4
| 24.4
| ### |
2006-Apr-04 Tue
| 0.78
| 0.78
| 0.755
| 0.755
| 645,946
| ###
| ###
| ###
| ### |
2006-Apr-03 Mon
| 0.77
| ###
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2006-Mar-31 Fri
| ###
| 0.775
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2006-Mar-30 Thu
| 0.77
| 0.77
| 0.755
| ###
| 581,289
| ###
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| 0.775
| 0.785
| 0.77
| 0.77
| 283,559
| ###
| 26.1
| 26.1
| 0.1 |
2006-Mar-28 Tue
| 0.785
| 0.8
| 0.775
| 0.775
|
|
| ###
| ###
| 0.1 |
2006-Mar-27 Mon
| 0.77
| 0.785
| 0.76
| 0.785
|
|
| ###
| ###
| ### |
2006-Mar-24 Fri
| 0.785
| 0.8
| 0.76
| 0.76
| 20,860,683
| ###
| ###
| ###
| 0.1 |
2006-Mar-23 Thu
| 0.81
| ###
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2006-Mar-22 Wed
| 0.81
| 0.845
| 0.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| 0.71
| 0.8
| 0.71
| 0.79
|
|
| 98.7
| 98.7
| ### |
2006-Mar-20 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2006-Mar-17 Fri
| 0.76
| ###
| 0.71
| ###
| 2,445,126
| ###
| 4.0
| 4.0
| 0.0 |
2006-Mar-16 Thu
| 0.78
| 0.785
| 0.74
| 0.77
| 1,835,849
| ###
| ###
| ###
| 0.1 |
2006-Mar-15 Wed
| 0.8
| 0.8
| 0.78
| 0.79
|
|
| 24.6
| 24.6
| ### |
2006-Mar-14 Tue
| 0.82
| 0.825
| 0.79
| ###
| 667,581
| 539,071
| 31.7
| 31.7
| 0.0 |
2006-Mar-13 Mon
| ###
| 0.84
| 0.825
| 0.825
|
|
| 20.8
| 20.8
| 0.1 |
2006-Mar-10 Fri
| 0.79
| 0.85
| 0.79
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2006-Mar-09 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-08 Wed
| 0.875
| 0.88
| ###
| ###
| 2,992,550
| 1,316,722
| 2.8
| 2.8
| 0.0 |
2006-Mar-07 Tue
| 0.87
| 0.88
| 0.86
| 0.88
| 346,476
| ###
| 78.3
| 78.3
| 0.1 |
2006-Mar-06 Mon
| 0.86
| 0.88
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| 0.86
| 0.87
| 0.855
| 0.86
|
|
| 64.7
| 64.7
| ### |
2006-Mar-02 Thu
| 0.885
| 0.885
| 0.855
| ###
| 648,627
| ###
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 0.89
| ###
| 0.875
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Feb-28 Tue
| 0.88
| ###
| 0.875
| ###
| 526,048
| 230,146
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| 0.87
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Feb-24 Fri
| 0.86
| ###
| 0.845
| ###
| 2,654,642
| 1,121,586
| 94.3
| 94.3
| 0.0 |
2006-Feb-23 Thu
| 0.88
| ###
| 0.86
| 0.87
| 937,875
| 403,286
| ###
| ###
| 0.1 |
2006-Feb-22 Wed
| 0.855
| ###
| 0.845
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| 0.85
| 1,262,123
| 0
| 80.5
| 80.5
| ### |
2006-Feb-20 Mon
| 0.82
| ###
| 0.8
| 0.83
|
|
| ###
| ###
| ### |
2006-Feb-17 Fri
| 0.775
| ###
| 0.77
| ###
| 1,249,272
| ###
| 92.2
| 92.2
| 0.0 |
2006-Feb-16 Thu
| 0.8
| 0.8
| ###
| ###
| 961,626
| 384,650
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| 0.82
| 0.83
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2006-Feb-14 Tue
| 0.81
| 0.82
| 0.785
| 0.82
|
|
| ###
| ###
| 0.1 |
2006-Feb-13 Mon
| 0.825
| 0.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| 0.84
| 0.845
| 0.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| 0.77
| ###
| 0.77
| 0.83
|
|
| ###
| ###
| ### |
2006-Feb-08 Wed
| 0.785
| ###
| 0.755
| 0.78
| 1,170,585
| ###
| 38.3
| 38.3
| 0.1 |
2006-Feb-07 Tue
| 0.75
| 0.81
| 0.75
| 0.785
| 2,939,823
| ###
| 92.3
| 92.3
| ### |
2006-Feb-06 Mon
| 0.73
| 0.75
| 0.73
| 0.745
| 1,899,352
| 1,405,520
| ###
| ###
| ### |
2006-Feb-03 Fri
| ###
| 0.72
| ###
| 0.71
|
|
| 77.6
| 77.6
| ### |
2006-Feb-02 Thu
| ###
| ###
| 0.675
| ###
| 1,834,048
| ###
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| 0.675
|
|
| 74.6
| 74.6
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
| 903,557
| 0
| 14.0
| 14.0
| 0.0 |
2006-Jan-30 Mon
| 0.675
| 0.7
| 0.675
| 0.685
|
|
| 82.8
| 82.8
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| 0.71
| 0.685
| 0.7
|
|
| 82.5
| 82.5
| ### |
2006-Jan-23 Mon
| ###
| 0.7
| 0.655
| 0.675
|
|
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| 0.7
| 0.72
| ###
| 0.72
| 679,045
| 244,456
| ###
| ###
| ### |
2006-Jan-19 Thu
| 0.71
| ###
| 0.685
| ###
| 1,555,388
| 532,720
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| 0.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| 0.725
| 0.745
| 0.72
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| 0.7
| 0.72
| 0.675
| ###
| 2,037,850
| ###
| 85.3
| 85.3
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| 0.685
| 3,283,356
| 0
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| 0.625
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2006-Jan-10 Tue
| 0.645
| ###
| ###
| ###
| 1,365,754
| 0
| 32.0
| 32.0
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
| 155,970
| 0
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| ###
| 0.645
| 0.625
| ###
| 645,624
| 409,971
| 24.3
| 24.3
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
| 770,981
| 0
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2005-Dec-29 Thu
| 0.585
| ###
| 0.58
| ###
| 228,228
| 66,186
| 85.8
| 85.8
| 0.0 |
2005-Dec-28 Wed
| 0.575
| ###
| 0.575
| 0.585
|
|
| ###
| ###
| ### |
2005-Dec-27 Tue
| ###
| ###
| 0.575
| 0.58
|
|
| ###
| ###
| ### |
2005-Dec-23 Fri
| ###
| ###
| 0.575
| 0.58
|
|
| ###
| ###
| ### |
2005-Dec-22 Thu
| ###
| ###
| 0.59
| 0.59
|
|
| 22.8
| 22.8
| 0.0 |
2005-Dec-21 Wed
| 0.59
| ###
| 0.59
| ###
| 283,283
| ###
| 75.0
| 75.0
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| 0.585
| 0.59
|
|
| 26.8
| 26.8
| 0.0 |
2005-Dec-19 Mon
| 0.59
| ###
| 0.585
| ###
| 424,427
| 124,144
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| 0.57
| 0.585
| 0.57
| 0.585
| 321,059
| ###
| ###
| ###
| ### |
2005-Dec-15 Thu
| ###
| 0.575
| 0.56
| 0.57
| 457,548
| 259,658
| ###
| ###
| ### |
2005-Dec-14 Wed
| 0.585
| 0.585
| 0.56
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| 0.585
| 0.59
|
|
| 10.4
| 10.4
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-09 Fri
| 0.625
| 0.625
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
| 660,589
| 0
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 465,186
| 0
| 12.3
| 12.3
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2005-Dec-02 Fri
| ###
| 0.645
| ###
| 0.625
| 624,879
| 201,523
| 14.2
| 14.2
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 1,112,976
| 0
| 90.6
| 90.6
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2005-Nov-22 Tue
| 0.575
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| 0.575
| 0.58
| 0.57
| 0.57
| 738,327
| ###
| 25.5
| 25.5
| ### |
2005-Nov-18 Fri
| 0.575
| 0.58
| 0.56
| 0.57
|
|
| 21.9
| 21.9
| ### |
2005-Nov-17 Thu
| 0.58
| 0.585
| ###
| 0.57
| 1,078,051
| 315,329
| 15.0
| 15.0
| ### |
2005-Nov-16 Wed
| 0.555
| 0.575
| 0.555
| 0.57
| 952,344
| 538,074
| ###
| ###
| ### |
2005-Nov-15 Tue
| 0.54
| 0.55
| ###
| 0.55
| 541,528
| 148,920
| 85.9
| 85.9
| ### |
2005-Nov-14 Mon
| 0.54
| 0.54
| 0.53
| ###
| 558,377
| ###
| 27.4
| 27.4
| 0.0 |
2005-Nov-11 Fri
| 0.545
| 0.55
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 0.53
| 0.55
| ###
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| 0.555
| 0.56
| 0.54
| 0.54
|
|
| 12.4
| 12.4
| 0.0 |
2005-Nov-08 Tue
| ###
| 0.575
| 0.55
| 0.56
|
|
| 24.7
| 24.7
| ### |
2005-Nov-07 Mon
| 0.585
| 0.585
| ###
| 0.58
|
|
| 28.0
| 28.0
| ### |
2005-Nov-04 Fri
| 0.58
| 0.59
| 0.575
| 0.575
| 1,727,186
| 1,006,085
| ###
| ###
| ### |
2005-Nov-03 Thu
| 0.555
| 0.575
| 0.555
| 0.575
| 1,192,753
| ###
| ###
| ###
| ### |
2005-Nov-02 Wed
| 0.575
| 0.575
| 0.55
| 0.55
|
|
| 6.3
| 6.3
| ### |
2005-Nov-01 Tue
| 0.58
| ###
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2005-Oct-31 Mon
| 0.54
| 0.58
| ###
| 0.58
| 4,771,946
| ###
| 97.3
| 97.3
| ### |
2005-Oct-28 Fri
| 0.53
| 0.53
| 0.52
| 0.53
| 891,521
| 468,048
| 72.4
| 72.4
| 0.0 |
2005-Oct-27 Thu
| 0.52
| 0.545
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| 0.51
| 0.52
| 0.5
| 0.52
| 1,657,855
| ###
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| ###
| 0.52
| 0.5
| ###
| 1,994,183
| ###
| 17.4
| 17.4
| 0.0 |
2005-Oct-24 Mon
| 0.485
| 0.51
| 0.485
| 0.51
|
|
| ###
| ###
| ### |
2005-Oct-21 Fri
| 0.46
| 0.48
| 0.46
| 0.48
|
|
| 94.6
| 94.6
| 0.0 |
2005-Oct-20 Thu
| 0.48
| 0.48
| 0.455
| ###
| 1,030,346
| 481,686
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| 0.48
| ###
| 0.48
| 1,353,225
| 324,774
| 93.2
| 93.2
| 0.0 |
2005-Oct-18 Tue
| 0.46
| 0.48
| 0.455
| 0.475
|
|
| ###
| ###
| ### |
2005-Oct-17 Mon
| 0.45
| 0.46
| 0.445
| 0.45
| 765,820
| ###
| 70.1
| 70.1
| 0.0 |
2005-Oct-14 Fri
| ###
| 0.44
| ###
| 0.44
| 258,349
| ###
| 82.4
| 82.4
| ### |
2005-Oct-13 Thu
| 0.445
| 0.45
| ###
| ###
| 532,541
| 119,821
| 16.6
| 16.6
| 0.0 |
2005-Oct-12 Wed
| 0.455
| 0.455
| ###
| 0.445
| 363,140
| ###
| ###
| ###
| ### |
2005-Oct-11 Tue
| 0.46
| 0.46
| 0.43
| 0.43
| 520,055
| 231,424
| ###
| ###
| ### |
2005-Oct-10 Mon
| 0.44
| 0.46
| ###
| 0.455
| 790,142
| ###
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 0.43
| 0.44
| 0.42
| 0.43
|
|
| 59.3
| 59.3
| ### |
2005-Oct-06 Thu
| 0.42
| 0.43
| 0.41
| 0.425
|
|
| 86.6
| 86.6
| ### |
2005-Oct-05 Wed
| 0.44
| 0.445
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2005-Oct-04 Tue
| 0.46
| ###
| 0.44
| 0.44
| 964,672
| 212,227
| 7.5
| 7.5
| ### |
2005-Oct-03 Mon
| ###
| 0.47
| 0.455
| 0.46
| 793,748
| ###
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| 0.45
| ###
| 0.45
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2005-Sep-29 Thu
| ###
| 0.445
| ###
| 0.445
| 1,113,555
| ###
| ###
| ###
| ### |
2005-Sep-28 Wed
| 0.42
| ###
| 0.42
| 0.425
| 5,831,183
| 1,224,548
| ###
| ###
| ### |
2005-Sep-27 Tue
| 0.42
| 0.42
| ###
| 0.42
| 332,526
| ###
| 70.7
| 70.7
| ### |
2005-Sep-26 Mon
| 0.42
| 0.43
| ###
| 0.42
| 429,651
| 92,374
| 65.4
| 65.4
| ### |
2005-Sep-23 Fri
| 0.425
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2005-Sep-22 Thu
| 0.42
| 0.425
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2005-Sep-21 Wed
| 0.42
| 0.43
| ###
| 0.43
| 320,444
| ###
| ###
| ###
| ### |
2005-Sep-20 Tue
| 0.43
| 0.43
| 0.42
| 0.42
| 444,754
| 189,020
| 13.5
| 13.5
| ### |
2005-Sep-19 Mon
| 0.43
| 0.43
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2005-Sep-16 Fri
| 0.43
| 0.445
| 0.43
| 0.43
| 1,086,972
| 475,550
| ###
| ###
| ### |
2005-Sep-15 Thu
| 0.41
| 0.43
| 0.41
| 0.43
| 2,327,079
| 977,373
| ###
| ###
| ### |
2005-Sep-14 Wed
| ###
| 0.41
| 0.4
| ###
| 1,232,449
| 499,141
| 67.0
| 67.0
| 0.0 |
2005-Sep-13 Tue
| ###
| 0.41
| ###
| ###
| 397,043
| ###
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| 0.41
| 0.41
| ###
| 0.41
| 352,885
| 72,341
| 69.1
| 69.1
| ### |
2005-Sep-09 Fri
| 0.41
| 0.41
| ###
| 0.41
| 505,257
| 103,577
| ###
| ###
| ### |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
| 626,475
| 0
| 13.2
| 13.2
| 0.0 |
2005-Sep-07 Wed
| 0.42
| 0.42
| 0.41
| ###
| 458,920
| 190,451
| 19.6
| 19.6
| 0.0 |
2005-Sep-06 Tue
| 0.42
| 0.42
| 0.41
| ###
| 487,527
| 202,323
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| 0.425
| 0.425
| ###
| 0.42
| 304,824
| 64,775
| ###
| ###
| ### |
2005-Sep-02 Fri
| 0.43
| 0.43
| ###
| 0.425
| 660,178
| ###
| ###
| ###
| ### |
2005-Sep-01 Thu
| ###
| ###
| ###
| 0.43
| 1,272,121
| 0
| ###
| ###
| ### |
2005-Aug-31 Wed
| ###
| 0.41
| ###
| 0.41
|
|
| 79.1
| 79.1
| ### |
2005-Aug-30 Tue
| 0.42
| 0.42
| ###
| ###
| 1,197,428
| 251,459
| 7.9
| 7.9
| 0.0 |
2005-Aug-29 Mon
| 0.425
| 0.425
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2005-Aug-26 Fri
| 0.43
| 0.43
| 0.42
| 0.425
| 582,380
| ###
| 20.2
| 20.2
| ### |
2005-Aug-25 Thu
| 0.425
| 0.43
| 0.42
| 0.43
|
|
| 81.1
| 81.1
| ### |
2005-Aug-24 Wed
| 0.44
| 0.44
| 0.425
| 0.43
| 985,228
| ###
| 16.2
| 16.2
| ### |
2005-Aug-23 Tue
| ###
| 0.44
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Aug-22 Mon
| 0.44
| 0.445
| ###
| ###
| 948,220
| 210,978
| 21.8
| 21.8
| 0.0 |
2005-Aug-19 Fri
| 0.425
| 0.44
| 0.425
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2005-Aug-18 Thu
| ###
| 0.44
| 0.42
| 0.42
| 1,161,940
| ###
| ###
| ###
| ### |
2005-Aug-17 Wed
| ###
| 0.44
| 0.43
| ###
| 576,658
| 250,846
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 0.455
| 0.455
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2005-Aug-15 Mon
| ###
| 0.455
| 0.43
| 0.45
| 1,820,655
| ###
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| 0.43
| 0.43
|
|
| 23.7
| 23.7
| ### |
2005-Aug-11 Thu
| 0.445
| 0.445
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| 0.445
| 0.445
| 0.44
| 0.445
| 278,845
| 123,388
| 68.3
| 68.3
| ### |
2005-Aug-09 Tue
| 0.45
| 0.45
| 0.44
| 0.445
| 573,172
| ###
| 22.4
| 22.4
| ### |
2005-Aug-08 Mon
| 0.445
| 0.45
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| 0.45
| 0.455
| 0.445
| 0.445
|
|
| 18.6
| 18.6
| ### |
2005-Aug-04 Thu
| 0.45
| 0.455
| 0.44
| 0.445
| 842,582
| 377,055
| 23.9
| 23.9
| ### |
2005-Aug-03 Wed
| 0.44
| 0.455
| 0.44
| 0.445
| 1,675,627
| 749,843
| ###
| ###
| ### |
2005-Aug-02 Tue
| 0.46
| 0.46
| ###
| ###
| 2,505,150
| 576,184
| 3.6
| 3.6
| 0.0 |
2005-Aug-01 Mon
| ###
| 0.47
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| ###
| 0.47
| ###
| 0.47
| 564,249
| ###
| 77.3
| 77.3
| ### |
2005-Jul-28 Thu
| 0.475
| 0.475
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2005-Jul-27 Wed
| 0.47
| 0.475
| ###
| 0.47
|
|
| ###
| ###
| ### |
2005-Jul-26 Tue
| ###
| 0.47
| ###
| ###
| 594,484
| ###
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| 0.475
| 0.48
| ###
| 0.475
| 908,622
| ###
| ###
| ###
| ### |
2005-Jul-22 Fri
| 0.485
| 0.49
| 0.47
| 0.48
| 891,823
| 428,075
| 21.3
| 21.3
| 0.0 |
2005-Jul-21 Thu
| 0.485
| 0.49
| 0.48
| 0.485
| 1,777,159
| 861,922
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 0.49
| ###
| ###
| ###
| 1,916,577
| 0
| 4.3
| 4.3
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2005-Jul-18 Mon
| 0.51
| 0.51
| 0.49
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| 0.51
| 1,514,623
| 0
| ###
| ###
| ### |
2005-Jul-14 Thu
| 0.49
| ###
| 0.49
| 0.5
| 1,106,656
| ###
| 85.0
| 85.0
| 0.0 |
2005-Jul-13 Wed
| 0.49
| ###
| 0.475
| 0.49
|
|
| ###
| ###
| ### |
2005-Jul-12 Tue
| 0.51
| ###
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| 0.51
| 2,584,328
| 0
| 22.5
| 22.5
| ### |
2005-Jul-08 Fri
| 0.48
| ###
| 0.48
| ###
| 1,423,871
| 341,729
| 91.3
| 91.3
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| 0.48
| 0.485
| 2,315,723
| 555,773
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| 0.525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| 0.445
| 0.48
| 0.445
| 0.48
| 4,528,382
| 2,094,376
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| 0.44
| 0.445
| ###
| 0.445
| 1,342,541
| ###
| ###
| ###
| ### |
2005-Jul-01 Fri
| 0.44
| 0.44
| ###
| 0.44
|
|
| 61.2
| 61.2
| ### |
2005-Jun-30 Thu
| 0.43
| 0.44
| 0.43
| 0.44
| 1,506,482
| ###
| 77.6
| 77.6
| ### |
2005-Jun-29 Wed
| 0.42
| 0.42
| ###
| 0.42
|
|
| 73.1
| 73.1
| ### |
2005-Jun-28 Tue
| ###
| 0.425
| 0.41
| 0.42
|
|
| 75.9
| 75.9
| ### |
2005-Jun-27 Mon
| 0.42
| 0.425
| 0.41
| 0.41
| 887,626
| 370,583
| 21.8
| 21.8
| ### |
2005-Jun-24 Fri
| 0.425
| 0.425
| ###
| 0.42
| 649,946
| ###
| 24.2
| 24.2
| ### |
2005-Jun-23 Thu
| 0.43
| ###
| 0.42
| 0.425
|
|
| 29.0
| 29.0
| ### |
2005-Jun-22 Wed
| ###
| 0.44
| 0.43
| 0.43
| 566,174
| 246,285
| 26.7
| 26.7
| ### |
2005-Jun-21 Tue
| 0.445
| 0.445
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2005-Jun-20 Mon
| 0.44
| 0.45
| ###
| 0.445
|
|
| 82.3
| 82.3
| ### |
2005-Jun-17 Fri
| ###
| 0.44
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 0.445
| 0.45
| 0.43
| 0.43
|
|
| 9.0
| 9.0
| ### |
2005-Jun-15 Wed
| 0.44
| 0.46
| ###
| 0.44
|
|
| 69.2
| 69.2
| ### |
2005-Jun-14 Tue
| 0.42
| 0.445
| 0.41
| 0.44
| 2,429,681
| 1,038,688
| 93.8
| 93.8
| ### |
2005-Jun-10 Fri
| 0.425
| 0.445
| ###
| 0.41
|
|
| ###
| ###
| ### |
2005-Jun-09 Thu
| 0.44
| 0.445
| 0.42
| 0.42
| 604,643
| ###
| 7.1
| 7.1
| ### |
2005-Jun-08 Wed
| 0.425
| 0.445
| 0.42
| 0.44
|
|
| 89.9
| 89.9
| ### |
2005-Jun-07 Tue
| 0.445
| 0.445
| 0.43
| 0.43
|
|
| 10.8
| 10.8
| ### |
2005-Jun-06 Mon
| 0.45
| 0.45
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2005-Jun-03 Fri
| 0.45
| 0.45
| 0.44
| 0.45
| 1,156,080
| 514,455
| 66.6
| 66.6
| 0.0 |
2005-Jun-02 Thu
| 0.43
| 0.455
| 0.43
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| 0.425
| 0.43
| 0.42
| 0.425
| 1,221,478
| 519,128
| 67.8
| 67.8
| ### |
2005-May-31 Tue
| 0.41
| ###
| 0.41
| 0.425
| 2,624,288
| 537,979
| 90.6
| 90.6
| ### |
2005-May-30 Mon
| ###
| 0.41
| ###
| ###
| 372,053
| 76,270
| 68.9
| 68.9
| 0.0 |
2005-May-27 Fri
| ###
| 0.41
| 0.4
| 0.41
|
|
| 79.0
| 79.0
| ### |
2005-May-26 Thu
| 0.425
| 0.425
| 0.4
| 0.4
|
|
| 3.4
| 3.4
| 0.0 |
2005-May-25 Wed
| 0.4
| 0.425
| 0.4
| 0.425
|
|
| ###
| ###
| ### |
2005-May-24 Tue
| ###
| 0.41
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2005-May-23 Mon
| 0.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2005-May-19 Thu
| ###
| 0.42
| 0.375
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2005-May-18 Wed
| 0.375
| 0.385
| ###
| 0.375
|
|
| ###
| ###
| ### |
2005-May-17 Tue
| ###
| ###
| ###
| 0.375
| 923,271
| 0
| 29.9
| 29.9
| ### |
2005-May-16 Mon
| 0.375
| 0.385
| ###
| 0.375
|
|
| ###
| ###
| ### |
2005-May-13 Fri
| 0.385
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-12 Thu
| 0.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2005-May-10 Tue
| 0.385
| 0.385
| ###
| ###
| 595,085
| 114,553
| 9.6
| 9.6
| 0.0 |
2005-May-09 Mon
| ###
| 0.385
| 0.375
| 0.385
| 319,820
| ###
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| 0.385
| ###
| ###
| 382,146
| ###
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| ###
| ###
| 0.375
| ###
| 432,472
| 81,088
| 18.6
| 18.6
| 0.0 |
2005-May-04 Wed
| 0.385
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2005-May-03 Tue
| ###
| 0.41
| ###
| ###
| 4,070,240
| ###
| 95.1
| 95.1
| 0.0 |
2005-May-02 Mon
| ###
| 0.385
| ###
| 0.375
| 595,783
| 114,688
| ###
| ###
| ### |
2005-Apr-29 Fri
| 0.385
| 0.385
| ###
| 0.375
| 1,091,551
| 210,123
| ###
| ###
| ### |
2005-Apr-28 Thu
| 0.4
| 0.4
| ###
| ###
| 673,159
| ###
| 29.4
| 29.4
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| 0.41
| 396,685
| 0
| ###
| ###
| ### |
2005-Apr-21 Thu
| ###
| 0.425
| 0.4
| 0.41
| 1,024,675
| 422,678
| ###
| ###
| ### |
2005-Apr-20 Wed
| ###
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| 0.4
| 0.42
| 0.4
| ###
| 509,240
| 208,788
| 65.9
| 65.9
| 0.0 |
2005-Apr-18 Mon
| 0.4
| ###
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| ###
| 0.42
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2005-Apr-14 Thu
| 0.42
| 0.425
| ###
| 0.42
| 881,227
| ###
| 80.1
| 80.1
| ### |
2005-Apr-13 Wed
| 0.425
| ###
| 0.425
| 0.43
|
|
| 84.0
| 84.0
| ### |
2005-Apr-12 Tue
| 0.43
| 0.44
| 0.425
| 0.43
| 742,975
| ###
| 72.3
| 72.3
| ### |
2005-Apr-11 Mon
| 0.45
| 0.45
| 0.43
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2005-Apr-08 Fri
| 0.455
| 0.455
| 0.43
| 0.445
|
|
| 14.2
| 14.2
| ### |
2005-Apr-07 Thu
| 0.45
| 0.455
| ###
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 0.445
| 0.445
| 0.42
| 0.425
|
|
| 8.3
| 8.3
| ### |
2005-Apr-05 Tue
| ###
| 0.475
| 0.44
| 0.44
| 3,989,825
| 1,825,344
| ###
| ###
| ### |
2005-Apr-04 Mon
| ###
| ###
| 0.41
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2005-Apr-01 Fri
| 0.425
| ###
| 0.425
| 0.43
| 1,116,124
| 237,176
| 75.6
| 75.6
| ### |
2005-Mar-31 Thu
| ###
| ###
| ###
| 0.425
|
|
| ###
| ###
| ### |
2005-Mar-30 Wed
| 0.43
| 0.43
| ###
| 0.41
|
|
| ###
| ###
| ### |
2005-Mar-29 Tue
| 0.46
| 0.46
| 0.43
| ###
| 1,954,078
| ###
| 8.8
| 8.8
| 0.0 |
2005-Mar-24 Thu
| ###
| 0.47
| 0.455
| 0.46
|
|
| 29.3
| 29.3
| 0.0 |
2005-Mar-23 Wed
| 0.485
| 0.49
| ###
| ###
| 1,686,689
| ###
| 9.1
| 9.1
| 0.0 |
2005-Mar-22 Tue
| 0.48
| ###
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| 0.48
| 0.485
| 0.475
| 0.475
| 1,667,849
| ###
| 26.0
| 26.0
| ### |
2005-Mar-18 Fri
| 0.49
| ###
| 0.475
| 0.48
| 4,500,341
| ###
| 13.8
| 13.8
| 0.0 |
2005-Mar-17 Thu
| 0.46
| 0.51
| 0.455
| 0.5
|
|
| 97.6
| 97.6
| 0.0 |
2005-Mar-16 Wed
| 0.475
| 0.475
| 0.43
| 0.455
| 9,586,228
| ###
| 5.8
| 5.8
| 0.0 |
2005-Mar-15 Tue
| ###
| 0.455
| ###
| 0.455
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| 0.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| 0.46
| ###
| 0.385
| ###
| 8,475,548
| 1,631,542
| 1.0
| 1.0
| 0.0 |
2005-Mar-10 Thu
| 0.48
| 0.48
| 0.45
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| 0.5
| 0.5
| 0.47
| 0.47
| 1,648,655
| ###
| ###
| ###
| ### |
2005-Mar-08 Tue
| 0.46
| 0.54
| 0.43
| 0.53
|
|
| 99.6
| 99.6
| 0.0 |
2005-Mar-07 Mon
| 0.5
| 0.5
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2005-Mar-04 Fri
| 0.5
| 0.5
| 0.49
| 0.49
| 592,672
| 293,372
| ###
| ###
| ### |
2005-Mar-03 Thu
| 0.485
| 0.57
| 0.48
| 0.5
| 2,622,840
| ###
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| 0.485
| 0.5
| 0.485
| 0.485
|
|
| 69.4
| 69.4
| 0.0 |
2005-Mar-01 Tue
| 0.53
| 0.53
| 0.48
| 0.49
| 899,222
| ###
| 2.3
| 2.3
| ### |
2005-Feb-28 Mon
| 0.56
| 0.56
| 0.53
| 0.54
| 546,255
| ###
| 11.5
| 11.5
| 0.0 |
2005-Feb-25 Fri
| 0.57
| 0.58
| 0.55
| 0.56
| 400,640
| ###
| 20.9
| 20.9
| ### |
2005-Feb-24 Thu
| ###
| ###
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
2005-Feb-23 Wed
| ###
| ###
| 0.57
| 0.58
| 617,048
| 175,858
| ###
| ###
| ### |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| 0.58
| ###
| 0.57
| 0.59
| 533,277
| 151,983
| 83.8
| 83.8
| 0.0 |
2005-Feb-18 Fri
| 0.59
| ###
| 0.57
| 0.57
| 499,046
| 142,228
| 8.8
| 8.8
| ### |
2005-Feb-17 Thu
| ###
| ###
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2005-Feb-16 Wed
| 0.55
| ###
| 0.54
| ###
| 2,142,340
| ###
| 98.5
| 98.5
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| 0.53
| 0.54
| 1,480,954
| 392,452
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2005-Feb-11 Fri
| ###
| 0.74
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2005-Feb-10 Thu
| 0.47
| ###
| 0.47
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| 0.485
| 0.49
| 0.47
| 0.47
| 1,613,225
| 774,348
| ###
| ###
| ### |
2005-Feb-08 Tue
| 0.51
| 0.54
| 0.49
| 0.51
| 3,519,950
| 1,812,774
| 72.2
| 72.2
| ### |
2005-Feb-07 Mon
| 0.55
| 0.57
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 0.48
| 0.56
| 0.455
| 0.55
| 10,337,049
| 5,246,052
| ###
| ###
| ### |
2005-Feb-03 Thu
| 0.445
| 0.455
| 0.43
| 0.455
|
|
| 84.5
| 84.5
| 0.0 |
2005-Feb-02 Wed
| ###
| 0.42
| 0.385
| 0.42
|
|
| 97.3
| 97.3
| ### |
2005-Feb-01 Tue
| ###
| ###
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| 0.385
| ###
| 0.375
| ###
| 722,829
| ###
| 83.0
| 83.0
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Jan-24 Mon
| ###
| 0.385
| ###
| 0.385
| 679,540
| ###
| 96.4
| 96.4
| 0.0 |
2005-Jan-21 Fri
| 0.375
| ###
| ###
| ###
| 864,379
| 0
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| 0.41
| 0.43
| ###
| ###
|
|
| 0.6
| 0.6
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 99.8
| 99.8
| 0.0 |
2005-Jan-18 Tue
| 0.325
| ###
| ###
| ###
| 822,152
| 0
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| ###
| 0.325
| ###
| 0.325
|
|
| 81.1
| 81.1
| ### |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
| 461,488
| 0
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
| 485,377
| 0
| 69.1
| 69.1
| 0.0 |
2005-Jan-12 Wed
| 0.29
| 0.325
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| 0.29
| 0.29
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2005-Jan-10 Mon
| 0.285
| 0.29
| 0.28
| 0.28
|
|
| 13.9
| 13.9
| ### |
2005-Jan-07 Fri
| 0.29
| 0.29
| 0.275
| 0.285
| 670,545
| 189,428
| 12.8
| 12.8
| ### |
2005-Jan-06 Thu
| 0.255
| ###
| 0.255
| 0.29
|
|
| ###
| ###
| ### |
2005-Jan-05 Wed
| 0.26
| 0.26
| 0.255
| 0.26
| 88,140
| ###
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 0.26
| 0.26
| 0.255
| 0.255
| 347,950
| ###
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| 0.275
| 0.275
| 0.255
| 0.255
| 406,320
| 107,674
| 1.8
| 1.8
| 0.0 |
2004-Dec-29 Wed
| 0.275
| 0.275
| 0.27
| 0.27
| 138,340
| ###
| ###
| ###
| ### |
2004-Dec-24 Fri
| 0.285
| 0.285
| 0.27
| 0.27
| 163,853
| ###
| ###
| ###
| ### |
2004-Dec-23 Thu
| 0.28
| 0.285
| 0.27
| 0.28
|
|
| 70.0
| 70.0
| ### |
2004-Dec-22 Wed
| 0.285
| 0.285
| 0.28
| 0.28
| 55,123
| 15,572
| ###
| ###
| ### |
2004-Dec-21 Tue
| 0.275
| 0.285
| 0.27
| 0.285
| 285,829
| ###
| ###
| ###
| ### |
2004-Dec-20 Mon
| 0.28
| 0.28
| 0.275
| 0.275
| 55,252
| ###
| ###
| ###
| ### |
2004-Dec-17 Fri
| 0.28
| 0.29
| 0.28
| 0.28
|
|
| 65.2
| 65.2
| ### |
2004-Dec-16 Thu
| 0.29
| 0.29
| 0.27
| 0.285
|
|
| 19.4
| 19.4
| ### |
2004-Dec-15 Wed
| 0.28
| 0.29
| 0.275
| 0.29
|
|
| ###
| ###
| ### |
2004-Dec-14 Tue
| 0.28
| 0.28
| 0.275
| 0.275
| 65,050
| 18,051
| ###
| ###
| ### |
2004-Dec-13 Mon
| 0.285
| 0.285
| 0.28
| 0.285
|
|
| 76.7
| 76.7
| ### |
2004-Dec-10 Fri
| 0.275
| 0.29
| 0.275
| 0.29
| 188,620
| 53,285
| ###
| ###
| ### |
2004-Dec-09 Thu
| 0.29
| 0.29
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2004-Dec-08 Wed
| ###
| ###
| 0.29
| 0.29
| 373,644
| 54,178
| ###
| ###
| ### |
2004-Dec-07 Tue
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2004-Dec-06 Mon
| 0.29
| 0.29
| 0.28
| 0.28
| 235,487
| ###
| 12.9
| 12.9
| ### |
2004-Dec-03 Fri
| 0.285
| 0.29
| 0.28
| 0.29
|
|
| 85.9
| 85.9
| ### |
2004-Dec-02 Thu
| ###
| ###
| 0.28
| 0.29
|
|
| 9.5
| 9.5
| ### |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2004-Nov-29 Mon
| ###
| 0.325
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2004-Nov-26 Fri
| ###
| 0.325
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| 0.28
| ###
| 2,293,456
| 321,083
| 2.4
| 2.4
| 0.0 |
2004-Nov-24 Wed
| ###
| ###
| 0.325
| ###
| 867,659
| ###
| 10.2
| 10.2
| 0.0 |
2004-Nov-23 Tue
| ###
| 0.355
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2004-Nov-22 Mon
| ###
| 0.345
| ###
| ###
| 2,697,076
| 465,245
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 0.285
| ###
| 0.28
| ###
| 759,328
| ###
| 94.6
| 94.6
| 0.0 |
2004-Nov-18 Thu
| 0.285
| 0.29
| ###
| 0.285
|
|
| ###
| ###
| ### |
2004-Nov-17 Wed
| 0.255
| 0.28
| 0.25
| 0.28
| 1,322,440
| 350,446
| ###
| ###
| ### |
2004-Nov-16 Tue
| ###
| ###
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| 0.245
| 0.28
| 0.245
| 0.27
|
|
| 98.1
| 98.1
| ### |
2004-Nov-12 Fri
| ###
| 0.24
| ###
| 0.24
| 333,352
| ###
| 83.8
| 83.8
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| 0.23
| 0.23
| 106,324
| 12,227
| ###
| ###
| ### |
2004-Nov-09 Tue
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| 0.23
| 0.23
|
|
| 14.4
| 14.4
| ### |
2004-Nov-05 Fri
| ###
| 0.24
| ###
| 0.24
| 169,984
| ###
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| 0.245
| 0.245
| ###
| 0.24
| 351,749
| 43,089
| 14.3
| 14.3
| 0.0 |
2004-Nov-03 Wed
| 0.25
| 0.25
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| 0.245
| 0.26
| 0.24
| 0.25
|
|
| 87.2
| 87.2
| 0.0 |
2004-Nov-01 Mon
| 0.23
| 0.25
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| 0.23
| ###
| 0.22
| 0.23
| 629,347
| 69,228
| 66.1
| 66.1
| ### |
2004-Oct-28 Thu
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2004-Oct-27 Wed
| 0.25
| 0.25
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 0.24
| 0.245
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2004-Oct-25 Mon
| ###
| 0.24
| 0.23
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2004-Oct-22 Fri
| 0.21
| 0.23
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| 0.2
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2004-Oct-15 Fri
| 0.2
| 0.2
| ###
| ###
| 502,640
| ###
| 9.5
| 9.5
| 0.0 |
2004-Oct-14 Thu
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
| 316,988
| 0
| 66.4
| 66.4
| 0.0 |
2004-Oct-12 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
| 1,059,351
| 0
| 87.9
| 87.9
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| 0.185
|
|
| ###
| ###
| ### |
2004-Oct-07 Thu
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2004-Oct-06 Wed
| 0.185
| 0.185
| 0.175
| 0.185
| 1,036,574
| 186,583
| 69.2
| 69.2
| ### |
2004-Oct-05 Tue
| ###
| ###
| 0.175
| ###
| 2,190,328
| 191,653
| 1.9
| 1.9
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2004-Oct-01 Fri
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| 0.185
| 0.185
| 291,423
| 26,956
| 12.9
| 12.9
| ### |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| 0.2
| ###
| ###
| 292,156
| ###
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
| 162,844
| 0
| ###
| ###
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2004-Sep-17 Fri
| 0.2
| 0.2
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2004-Sep-16 Thu
| ###
| 0.2
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2004-Sep-15 Wed
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2004-Sep-10 Fri
| 0.2
| 0.2
| ###
| ###
| 309,272
| 30,927
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| 0.2
| 448,844
| 0
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
| 1,002,227
| 0
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| 0.21
| ###
| 0.21
| 1,447,326
| ###
| ###
| ###
| ### |
2004-Sep-06 Mon
| 0.185
| ###
| ###
| ###
| 3,961,645
| 0
| 96.2
| 96.2
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| 0.175
| 0.175
| 212,827
| 18,622
| 13.1
| 13.1
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| 0.175
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Aug-31 Tue
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 70.8
| 70.8
| ### |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| 0.185
|
|
| ###
| ###
| ### |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 504,684
| 0
| 66.1
| 66.1
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| 0.175
| 0.175
| 209,487
| ###
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| 0.175
| 0.175
| 44,088
| 3,857
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2004-Aug-13 Fri
| 0.185
| 0.185
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| 0.185
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| 0.175
| ###
| 0.175
| 0.175
|
|
| 71.4
| 71.4
| 0.0 |
2004-Aug-10 Tue
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 388,085
| 0
| 75.0
| 75.0
| 0.0 |
2004-Aug-06 Fri
| ###
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| ###
| 0.185
| ###
| 0.185
| 168,357
| 15,573
| 91.5
| 91.5
| ### |
2004-Aug-03 Tue
| 0.185
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| 0.185
| 0.185
|
|
| 12.1
| 12.1
| ### |
2004-Jul-30 Fri
| 0.185
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
| 249,581
| 0
| 4.2
| 4.2
| 0.0 |
2004-Jul-28 Wed
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2004-Jul-26 Mon
| ###
| ###
| 0.185
| 0.185
| 399,646
| ###
| 13.9
| 13.9
| ### |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
| 155,385
| 0
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| 0.185
| 0.185
| 124,370
| ###
| 3.7
| 3.7
| ### |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Jul-16 Fri
| 0.185
| ###
| 0.185
| ###
| 571,745
| 52,886
| 89.7
| 89.7
| 0.0 |
2004-Jul-15 Thu
| 0.185
| 0.185
| ###
| 0.185
|
|
| 73.4
| 73.4
| ### |
2004-Jul-14 Wed
| 0.185
| 0.185
| ###
| 0.185
| 300,958
| ###
| ###
| ###
| ### |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Jul-12 Mon
| 0.185
| 0.185
| ###
| 0.185
| 229,073
| 21,189
| 74.4
| 74.4
| ### |
2004-Jul-09 Fri
| 0.185
| ###
| 0.185
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2004-Jul-08 Thu
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| ###
| 0.185
| ###
| 0.185
|
|
| 87.4
| 87.4
| ### |
|