End of day Prices (full format), 600 Days for (RDF) REDFLEX HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Dec-22 Fri
| 2.82
| 2.85
| 2.82
| 2.83
| 30,625
| 86,821
| ###
| ###
| 0.2 |
2006-Dec-21 Thu
| 2.85
| 2.87
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2006-Dec-20 Wed
| 2.83
| 2.89
| 2.81
| 2.89
| 122,870
| 350,179
| 84.3
| 84.3
| ### |
2006-Dec-19 Tue
| 2.84
| 2.86
| 2.83
| 2.86
|
|
| ###
| ###
| 0.2 |
2006-Dec-18 Mon
| ###
| ###
| 2.84
| ###
| 13,629
| 19,353
| 66.3
| 66.3
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| 2.84
| 2.87
|
|
| ###
| ###
| ### |
2006-Dec-14 Thu
| ###
| ###
| 2.82
| ###
| 32,826
| 46,284
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
| 25,157
| 0
| 34.7
| 34.7
| 0.0 |
2006-Dec-11 Mon
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
| 292,178
| 0
| 34.1
| 34.1
| 0.0 |
2006-Dec-07 Thu
| 2.85
| ###
| 2.85
| 3
|
|
| ###
| ###
| 0.2 |
2006-Dec-06 Wed
| 2.82
| 2.87
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2006-Dec-05 Tue
| 2.8
| 2.8
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2006-Dec-04 Mon
| 2.81
| 2.81
| 2.75
| 2.8
|
|
| 34.7
| 34.7
| 0.2 |
2006-Dec-01 Fri
| 2.7
| 2.83
| ###
| 2.83
|
|
| 94.3
| 94.3
| 0.2 |
2006-Nov-30 Thu
| 2.75
| 2.75
| 2.7
| 2.7
|
|
| 17.2
| 17.2
| 0.2 |
2006-Nov-29 Wed
| 2.83
| 2.84
| 2.79
| 2.8
| 53,144
| ###
| 20.4
| 20.4
| 0.2 |
2006-Nov-28 Tue
| 2.85
| 2.85
| 2.78
| 2.78
|
|
| 17.3
| 17.3
| 0.2 |
2006-Nov-27 Mon
| 2.82
| 2.85
| 2.73
| 2.85
| 51,725
| ###
| ###
| ###
| ### |
2006-Nov-24 Fri
| 2.78
| 2.85
| 2.78
| 2.85
|
|
| 85.3
| 85.3
| ### |
2006-Nov-23 Thu
| 2.84
| 2.88
| ###
| 2.83
|
|
| ###
| ###
| 0.2 |
2006-Nov-22 Wed
| 2.89
| 2.89
| 2.8
| 2.85
| 264,521
| ###
| ###
| ###
| ### |
2006-Nov-21 Tue
| 2.87
| 2.89
| 2.87
| 2.88
|
|
| ###
| ###
| 0.2 |
2006-Nov-20 Mon
| ###
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2006-Nov-17 Fri
| ###
| ###
| 2.85
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2006-Nov-15 Wed
| 3
| 3
| ###
| 3
|
|
| 68.4
| 68.4
| 0.2 |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
| 141,747
| 0
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| 2.88
| 2.89
|
|
| 27.6
| 27.6
| ### |
2006-Nov-09 Thu
| ###
| ###
| 2.85
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2006-Nov-08 Wed
| 2.86
| ###
| 2.86
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| 2.87
| 2.87
| 22,750
| 32,646
| ###
| ###
| ### |
2006-Nov-06 Mon
| 2.86
| ###
| 2.86
| ###
| 107,083
| 153,128
| 76.3
| 76.3
| 0.0 |
2006-Nov-03 Fri
| 2.76
| 2.88
| 2.76
| 2.82
| 195,955
| ###
| ###
| ###
| ### |
2006-Nov-02 Thu
| ###
| 2.71
| ###
| 2.71
|
|
| ###
| ###
| ### |
2006-Nov-01 Wed
| 2.59
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| 2.55
| 2.55
| 46,676
| ###
| ###
| ###
| 0.2 |
2006-Oct-30 Mon
| 2.59
| ###
| 2.56
| ###
| 397,479
| 508,773
| 66.5
| 66.5
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Oct-26 Thu
| 2.55
| 2.58
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2006-Oct-25 Wed
| ###
| ###
| 2.56
| 2.59
|
|
| ###
| ###
| 0.2 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
| 45,880
| 0
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
| 85,951
| 0
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| 2.55
| ###
| 2.55
| ###
| 37,627
| 47,974
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| 2.52
| 243,122
| 0
| 95.0
| 95.0
| ### |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
| 52,029
| 0
| 72.7
| 72.7
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
| 92,242
| 0
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| 2.43
| 2.43
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2006-Oct-09 Mon
| ###
| 2.4
| ###
| 2.4
| 72,285
| 86,742
| 93.0
| 93.0
| ### |
2006-Oct-06 Fri
| ###
| ###
| 2.29
| ###
| 84,181
| 96,387
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2006-Oct-03 Tue
| 2.29
| ###
| 2.26
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2006-Oct-02 Mon
| 2.29
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| 2.29
| ###
| 94,057
| ###
| 58.1
| 58.1
| 0.0 |
2006-Sep-28 Thu
| 2.26
| ###
| 2.26
| ###
| 127,072
| ###
| 80.7
| 80.7
| 0.0 |
2006-Sep-27 Wed
| 2.27
| 2.28
| 2.22
| 2.26
| 73,580
| 165,555
| ###
| ###
| ### |
2006-Sep-26 Tue
| 2.24
| ###
| 2.21
| 2.23
|
|
| 31.9
| 31.9
| ### |
2006-Sep-25 Mon
| ###
| 2.23
| ###
| 2.22
| 277,970
| ###
| ###
| ###
| 0.2 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
| 35,242
| 0
| 73.4
| 73.4
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 160,957
| 0
| 94.5
| 94.5
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Sep-15 Fri
| 2
| ###
| 2
| ###
| 232,172
| 232,172
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| 2
| 2
| 2
| 2
|
|
| 60.8
| 60.8
| 0.1 |
2006-Sep-13 Wed
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
| 142,025
| 0
| 96.8
| 96.8
| 0.0 |
2006-Sep-11 Mon
| 2
| 2
| 1.925
| 2
|
|
| ###
| ###
| 0.1 |
2006-Sep-08 Fri
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2006-Sep-07 Thu
| ###
| 2.2
| ###
| 2.2
| 41,983
| 46,181
| 78.3
| 78.3
| 0.2 |
2006-Sep-06 Wed
| ###
| 2.2
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2006-Sep-05 Tue
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| 79.6
| 79.6
| 0.2 |
2006-Sep-01 Fri
| 2.2
| 2.2
| ###
| 2.2
|
|
| 69.1
| 69.1
| 0.2 |
2006-Aug-31 Thu
| 2.28
| 2.29
| ###
| ###
| 113,670
| 130,152
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| 2.2
| ###
| 2.2
| 100,825
| ###
| 82.7
| 82.7
| 0.2 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2006-Aug-28 Mon
| ###
| 2.2
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
| 18,750
| 0
| 64.3
| 64.3
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
| 18,250
| 0
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
| 74,382
| 0
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| 2
| ###
| 2
| ###
| 68,822
| 68,822
| 91.0
| 91.0
| 0.0 |
2006-Aug-16 Wed
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2006-Aug-15 Tue
| ###
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| 1.85
| ###
| 1.85
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2006-Aug-11 Fri
| 1.855
| 1.86
| 1.85
| 1.85
|
|
| 32.7
| 32.7
| 0.1 |
2006-Aug-10 Thu
| ###
| ###
| 1.855
| 1.855
| 38,650
| 35,847
| 11.9
| 11.9
| 0.1 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
| 25,358
| 0
| 77.9
| 77.9
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| 1.85
| ###
| 30,575
| 28,281
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
| 192,383
| 0
| 34.1
| 34.1
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
| 83,585
| 0
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| 1.945
| 2
| 1.945
| 2
| 26,129
| ###
| ###
| ###
| 0.1 |
2006-Aug-01 Tue
| 2
| 2
| ###
| ###
| 33,942
| 33,942
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| 2
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
| 59,847
| 0
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| 2
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 3.7
| 3.7
| 0.0 |
2006-Jul-13 Thu
| 2.2
| 2.2
| ###
| ###
| 46,978
| 51,675
| 36.8
| 36.8
| 0.0 |
2006-Jul-12 Wed
| 2.24
| 2.29
| ###
| 2.2
| 60,226
| 68,958
| ###
| ###
| 0.2 |
2006-Jul-11 Tue
| 2.27
| 2.27
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| 2.25
| 2.25
| 74,658
| ###
| 14.1
| 14.1
| ### |
2006-Jul-07 Fri
| 2.4
| 2.43
| 2.26
| ###
| 67,284
| 157,780
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
| 75,778
| 0
| 18.0
| 18.0
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
| 114,773
| 0
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| 1.8
| ###
| 1.8
| ###
| 103,157
| 92,841
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| 1.77
| 1.8
| 1.71
| 1.755
|
|
| ###
| ###
| 0.1 |
2006-Jun-27 Tue
| ###
| 1.75
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2006-Jun-26 Mon
| 1.655
| 1.7
| 1.655
| ###
| 180,985
| ###
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| ###
| 1.7
| ###
| 1.7
| 130,620
| 111,027
| ###
| ###
| ### |
2006-Jun-21 Wed
| ###
| ###
| 1.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
| 128,554
| 0
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2006-Jun-16 Fri
| ###
| 1.7
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| 47.1
| 47.1
| 0.0 |
2006-Jun-09 Fri
| 1.73
| 1.73
| 1.7
| 1.7
| 171,658
| ###
| 22.4
| 22.4
| ### |
2006-Jun-08 Thu
| 1.73
| 1.75
| 1.72
| 1.72
| 99,028
| ###
| ###
| ###
| 0.1 |
2006-Jun-07 Wed
| ###
| 1.72
| ###
| 1.72
| 160,559
| 138,080
| ###
| ###
| 0.1 |
2006-Jun-06 Tue
| 1.77
| 1.77
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2006-Jun-05 Mon
| 1.845
| 1.845
| 1.76
| 1.83
|
|
| 26.8
| 26.8
| ### |
2006-Jun-02 Fri
| 1.86
| 1.86
| 1.84
| 1.84
| 47,229
| 87,373
| ###
| ###
| ### |
2006-Jun-01 Thu
| 1.87
| 1.87
| 1.83
| 1.86
|
|
| ###
| ###
| 0.1 |
2006-May-31 Wed
| ###
| ###
| 1.8
| 1.86
| 236,621
| 212,958
| 17.2
| 17.2
| 0.1 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-26 Fri
| ###
| 2
| ###
| ###
| 76,588
| 76,588
| 25.8
| 25.8
| 0.0 |
2006-May-25 Thu
| 1.925
| ###
| 1.925
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
| 192,987
| 0
| 4.0
| 4.0
| 0.0 |
2006-May-23 Tue
| ###
| ###
| 2
| ###
| 318,757
| 318,757
| 73.1
| 73.1
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
| 130,159
| 0
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
| 3,750
| 0
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
| 64,345
| 0
| ###
| ###
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
| 119,925
| 0
| ###
| ###
| 0.0 |
2006-May-10 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
| 96,855
| 0
| 69.5
| 69.5
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| 2.2
| 2.2
| ###
| ###
| 17,542
| ###
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
| 67,043
| 0
| 68.5
| 68.5
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
| 132,372
| 0
| 19.8
| 19.8
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Apr-27 Thu
| 2.24
| 2.24
| ###
| ###
| 208,246
| ###
| 16.0
| 16.0
| 0.0 |
2006-Apr-26 Wed
| 2.24
| 2.25
| 2.2
| 2.24
| 148,759
| 330,988
| ###
| ###
| ### |
2006-Apr-24 Mon
| 2.28
| ###
| 2.24
| 2.24
|
|
| 19.3
| 19.3
| ### |
2006-Apr-21 Fri
| ###
| ###
| 2.27
| 2.28
|
|
| 19.1
| 19.1
| 0.2 |
2006-Apr-20 Thu
| ###
| ###
| 2.27
| ###
| 123,440
| ###
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
| 134,477
| 0
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 2.25
| ###
| 2.25
| ###
| 58,489
| ###
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| 2.26
| 2.28
| 2.26
| 2.27
|
|
| 74.6
| 74.6
| 0.2 |
2006-Apr-11 Tue
| 2.28
| ###
| 2.25
| 2.25
| 89,773
| ###
| ###
| ###
| ### |
2006-Apr-10 Mon
| ###
| 2.4
| 2.24
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2006-Apr-07 Fri
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 2.27
| 2.48
| 2.27
| 2.41
|
|
| ###
| ###
| 0.2 |
2006-Apr-05 Wed
| 2.25
| ###
| 2.25
| 2.27
| 264,642
| 297,722
| 72.7
| 72.7
| 0.2 |
2006-Apr-04 Tue
| 2.25
| ###
| 2.24
| 2.25
| 255,352
| ###
| ###
| ###
| ### |
2006-Apr-03 Mon
| 2.29
| 2.29
| 2.25
| 2.25
| 279,879
| 635,325
| 21.3
| 21.3
| ### |
2006-Mar-31 Fri
| ###
| ###
| 2.29
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2006-Mar-30 Thu
| 2.28
| ###
| 2.25
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2006-Mar-29 Wed
| 2.21
| 2.29
| 2.21
| 2.28
|
|
| ###
| ###
| 0.2 |
2006-Mar-28 Tue
| 2.2
| 2.23
| ###
| 2.23
| 111,484
| ###
| 75.8
| 75.8
| ### |
2006-Mar-27 Mon
| ###
| 2.24
| ###
| 2.24
| 434,847
| 487,028
| ###
| ###
| ### |
2006-Mar-24 Fri
| 2.24
| 2.24
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2006-Mar-23 Thu
| 2.25
| 2.27
| 2.22
| 2.24
| 103,022
| 231,284
| ###
| ###
| ### |
2006-Mar-22 Wed
| 2.27
| 2.27
| 2.24
| 2.24
|
|
| 20.0
| 20.0
| ### |
2006-Mar-21 Tue
| 2.29
| 2.29
| 2.23
| 2.27
|
|
| 26.9
| 26.9
| 0.2 |
2006-Mar-20 Mon
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
| 165,680
| 0
| 20.4
| 20.4
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| 2.28
| ###
| 233,259
| ###
| 84.5
| 84.5
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
| 334,173
| 0
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2006-Mar-09 Thu
| ###
| 2.45
| ###
| 2.41
| 51,429
| ###
| ###
| ###
| 0.2 |
2006-Mar-08 Wed
| ###
| 2.43
| ###
| ###
| 133,343
| ###
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2006-Mar-06 Mon
| ###
| 2.44
| ###
| ###
| 375,988
| ###
| 66.9
| 66.9
| 0.0 |
2006-Mar-03 Fri
| 2.48
| 2.48
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2006-Mar-02 Thu
| 2.44
| 2.5
| 2.44
| 2.5
| 227,823
| 562,722
| ###
| ###
| 0.2 |
2006-Mar-01 Wed
| 2.58
| 2.58
| 2.4
| 2.44
| 1,293,824
| 3,221,621
| 4.2
| 4.2
| 0.2 |
2006-Feb-28 Tue
| 2.88
| 2.89
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
| 177,928
| 0
| 23.1
| 23.1
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
| 11,456
| 0
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 2.87
| ###
| 2.87
| ###
| 42,627
| ###
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| 2.87
| ###
| 2.85
| 2.87
| 124,757
| 177,778
| 63.7
| 63.7
| ### |
2006-Feb-20 Mon
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
| 134,580
| 0
| 29.8
| 29.8
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2006-Feb-15 Wed
| ###
| 3
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| 2.89
| ###
| 155,150
| ###
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
| 63,970
| 0
| 88.2
| 88.2
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
| 66,089
| 0
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| 2.89
| ###
| 52,557
| 75,944
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| 3
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2006-Feb-07 Tue
| 3
| 3
| ###
| 3
| 121,878
| ###
| ###
| ###
| 0.2 |
2006-Feb-06 Mon
| ###
| ###
| ###
| 3
|
|
| 19.6
| 19.6
| 0.2 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
| 33,481
| 0
| 74.0
| 74.0
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| 3
| 109,421
| 0
| ###
| ###
| 0.2 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
| 96,182
| 0
| 69.9
| 69.9
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
| 108,384
| 0
| 20.7
| 20.7
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2006-Jan-20 Fri
| ###
| 3.23
| ###
| 3.23
|
|
| 76.8
| 76.8
| ### |
2006-Jan-19 Thu
| ###
| 3.2
| ###
| ###
| 124,424
| 199,078
| 66.8
| 66.8
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
| 249,772
| 0
| 97.4
| 97.4
| 0.0 |
2006-Jan-17 Tue
| 2.89
| ###
| 2.88
| ###
| 108,029
| ###
| 79.9
| 79.9
| 0.0 |
2006-Jan-16 Mon
| 2.88
| ###
| 2.81
| ###
| 149,622
| ###
| 75.4
| 75.4
| 0.0 |
2006-Jan-13 Fri
| 2.88
| ###
| 2.87
| ###
| 41,040
| ###
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| 2.87
| 2.89
| 61,749
| ###
| ###
| ###
| ### |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
| 13,724
| 0
| 66.7
| 66.7
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
| 45,529
| 0
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| 2.89
| ###
| 2.88
| ###
| 49,958
| ###
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| 2.86
| 2.89
| 129,121
| 184,643
| 16.9
| 16.9
| ### |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
| 52,473
| 0
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| 2.89
| ###
| 296,177
| 427,975
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
| 21,729
| 0
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
| 21,729
| 0
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2005-Dec-21 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
| 107,647
| 0
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| 3.2
| 3.2
| ###
| ###
| 32,024
| ###
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| 3.22
| 3.23
| 3.21
| 3.21
| 39,287
| ###
| 29.9
| 29.9
| ### |
2005-Dec-15 Thu
| 3.28
| 3.28
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
2005-Dec-14 Wed
| 3.22
| 3.28
| 3.22
| 3.28
|
|
| ###
| ###
| 0.2 |
2005-Dec-13 Tue
| 3.22
| ###
| ###
| 3.22
| 162,542
| 0
| ###
| ###
| 0.2 |
2005-Dec-12 Mon
| 3.29
| ###
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2005-Dec-09 Fri
| ###
| ###
| ###
| 3.29
|
|
| ###
| ###
| ### |
2005-Dec-08 Thu
| 3.26
| 3.26
| ###
| 3.2
|
|
| 18.8
| 18.8
| 0.2 |
2005-Dec-07 Wed
| 3.2
| 3.25
| 3.2
| 3.25
| 84,171
| 271,451
| 80.8
| 80.8
| 0.2 |
2005-Dec-06 Tue
| 3.22
| 3.22
| ###
| 3.2
| 115,451
| 185,876
| 30.6
| 30.6
| 0.2 |
2005-Dec-05 Mon
| 3.24
| 3.24
| 3.21
| 3.22
|
|
| 29.6
| 29.6
| 0.2 |
2005-Dec-02 Fri
| 3.25
| 3.26
| 3.22
| 3.23
| 463,279
| 1,501,023
| 27.6
| 27.6
| ### |
2005-Dec-01 Thu
| 3.29
| ###
| 3.24
| 3.24
| 196,770
| ###
| 25.3
| 25.3
| ### |
2005-Nov-30 Wed
| 3.29
| ###
| 3.27
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2005-Nov-29 Tue
| 3.23
| ###
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 3.24
| 3.25
| 3.2
| 3.22
| 168,625
| ###
| 24.0
| 24.0
| 0.2 |
2005-Nov-25 Fri
| ###
| ###
| ###
| 3.21
| 236,029
| 0
| ###
| ###
| ### |
2005-Nov-24 Thu
| ###
| ###
| 3.28
| ###
| 342,681
| ###
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| 3.49
| 3.49
| 3.4
| 3.46
|
|
| 24.9
| 24.9
| 0.2 |
2005-Nov-22 Tue
| 3.75
| 3.77
| ###
| 3.49
| 611,574
| ###
| ###
| ###
| ### |
2005-Nov-21 Mon
| 3.71
| 3.76
| 3.7
| 3.75
| 46,323
| 172,784
| 78.2
| 78.2
| 0.3 |
2005-Nov-18 Fri
| 3.74
| 3.74
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2005-Nov-17 Thu
| 3.75
| 3.75
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2005-Nov-16 Wed
| 3.76
| 3.76
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2005-Nov-15 Tue
| 3.75
| 3.8
| 3.71
| 3.76
| 59,028
| 221,650
| ###
| ###
| 0.3 |
2005-Nov-14 Mon
| 3.58
| 3.79
| 3.58
| 3.72
|
|
| 93.2
| 93.2
| 0.3 |
2005-Nov-11 Fri
| 3.41
| 3.54
| 3.41
| 3.54
|
|
| 92.2
| 92.2
| 0.3 |
2005-Nov-10 Thu
| 3.45
| 3.46
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2005-Nov-09 Wed
| 3.43
| 3.44
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2005-Nov-08 Tue
| ###
| 3.45
| ###
| 3.42
|
|
| 92.3
| 92.3
| 0.2 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
| 102,276
| 0
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 3.41
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| ###
| 3.41
| ###
| 3.41
|
|
| 90.4
| 90.4
| ### |
2005-Nov-01 Tue
| ###
| ###
| 3.27
| 3.29
| 62,370
| 101,974
| ###
| ###
| ### |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
| 33,057
| 0
| 22.8
| 22.8
| 0.0 |
2005-Oct-28 Fri
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2005-Oct-26 Wed
| 3.28
| ###
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2005-Oct-25 Tue
| 3.23
| 3.28
| 3.22
| 3.28
| 68,526
| ###
| 82.6
| 82.6
| 0.2 |
2005-Oct-24 Mon
| 3.2
| 3.22
| 3.2
| 3.21
|
|
| 72.9
| 72.9
| ### |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 256,286
| 0
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
| 87,727
| 0
| 87.6
| 87.6
| 0.0 |
2005-Oct-19 Wed
| ###
| 3.2
| ###
| ###
| 63,883
| ###
| 17.2
| 17.2
| 0.0 |
2005-Oct-18 Tue
| ###
| 3.2
| ###
| 3.2
| 35,044
| 56,070
| 81.6
| 81.6
| 0.2 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
| 137,950
| 0
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
| 119,455
| 0
| 8.6
| 8.6
| 0.0 |
2005-Oct-13 Thu
| 3.24
| 3.24
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2005-Oct-12 Wed
| 3.26
| 3.27
| 3.23
| 3.25
| 113,950
| ###
| ###
| ###
| 0.2 |
2005-Oct-11 Tue
| ###
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2005-Oct-10 Mon
| 3.26
| ###
| 3.2
| ###
| 68,876
| ###
| 82.5
| 82.5
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| 3.2
|
|
| 60.8
| 60.8
| 0.2 |
2005-Oct-06 Thu
| ###
| ###
| ###
| 3.22
| 173,048
| 0
| ###
| ###
| 0.2 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2005-Oct-04 Tue
| 3.48
| 3.48
| ###
| ###
| 429,641
| 747,575
| 12.2
| 12.2
| 0.0 |
2005-Oct-03 Mon
| 3.4
| 3.5
| ###
| 3.5
| 179,685
| 314,448
| ###
| ###
| 0.3 |
2005-Sep-30 Fri
| 3.29
| 3.4
| 3.29
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2005-Sep-29 Thu
| 3.25
| 3.27
| 3.21
| 3.27
|
|
| ###
| ###
| ### |
2005-Sep-28 Wed
| 3.25
| 3.28
| 3.22
| 3.22
| 61,640
| ###
| ###
| ###
| 0.2 |
2005-Sep-27 Tue
| 3.25
| 3.28
| 3.24
| 3.25
|
|
| 70.7
| 70.7
| 0.2 |
2005-Sep-26 Mon
| 3.25
| 3.25
| 3.23
| 3.25
| 115,440
| 374,025
| 65.4
| 65.4
| 0.2 |
2005-Sep-23 Fri
| 3.28
| 3.28
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Sep-22 Thu
| 3.22
| 3.28
| 3.22
| 3.28
| 94,323
| 306,549
| ###
| ###
| 0.2 |
2005-Sep-21 Wed
| 3.28
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| 3.21
| 3.28
| ###
| 3.28
|
|
| 83.8
| 83.8
| 0.2 |
2005-Sep-19 Mon
| 3.22
| 3.28
| ###
| 3.21
|
|
| ###
| ###
| ### |
2005-Sep-16 Fri
| 3.25
| 3.29
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Sep-15 Thu
| 3.2
| ###
| 3.2
| 3.28
| 112,154
| 179,446
| ###
| ###
| 0.2 |
2005-Sep-14 Wed
| 3.2
| 3.25
| 3.2
| 3.25
| 53,083
| ###
| 82.6
| 82.6
| 0.2 |
2005-Sep-13 Tue
| ###
| ###
| 3.22
| 3.22
| 75,243
| 121,141
| ###
| ###
| 0.2 |
2005-Sep-12 Mon
| 3.29
| ###
| 3.29
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2005-Sep-09 Fri
| 3.2
| 3.25
| ###
| 3.25
| 211,978
| ###
| ###
| ###
| 0.2 |
2005-Sep-08 Thu
| ###
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
| 152,589
| 0
| 93.0
| 93.0
| 0.0 |
2005-Sep-06 Tue
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| 3
| ###
| 3
| 3
| 93,157
| ###
| ###
| ###
| 0.2 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
| 170,929
| 0
| 74.9
| 74.9
| 0.0 |
2005-Sep-01 Thu
| 3
| ###
| ###
| ###
| 127,783
| 0
| 27.6
| 27.6
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
| 104,454
| 0
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 45,747
| 0
| 7.5
| 7.5
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| 3
|
|
| 85.7
| 85.7
| 0.2 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| 3
| ###
| 3
| 111,272
| ###
| 85.1
| 85.1
| 0.2 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
| 40,948
| 0
| 26.2
| 26.2
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
| 44,781
| 0
| 67.9
| 67.9
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 35,754
| 0
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| 3
| ###
| ###
| 3
|
|
| 68.6
| 68.6
| 0.2 |
2005-Aug-11 Thu
| ###
| 3
| ###
| 3
|
|
| 86.3
| 86.3
| 0.2 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 99,848
| 0
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
| 130,774
| 0
| 31.0
| 31.0
| 0.0 |
2005-Aug-02 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| 3.25
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Jul-29 Fri
| 3.22
| 3.25
| ###
| ###
| 36,381
| ###
| 15.1
| 15.1
| 0.0 |
2005-Jul-28 Thu
| 3.23
| 3.23
| 3.2
| 3.22
|
|
| 35.6
| 35.6
| 0.2 |
2005-Jul-27 Wed
| 3.23
| 3.26
| 3.2
| 3.2
| 135,949
| ###
| ###
| ###
| 0.2 |
2005-Jul-26 Tue
| 3.22
| 3.27
| 3.2
| 3.24
|
|
| 74.9
| 74.9
| ### |
2005-Jul-25 Mon
| 3.27
| ###
| ###
| ###
| 609,659
| 0
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| 2.8
| ###
| 2.79
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| 2.79
| 2.79
| 2.75
| 2.76
|
|
| 22.0
| 22.0
| 0.2 |
2005-Jul-20 Wed
| 2.7
| 2.79
| 2.7
| 2.79
| 57,556
| ###
| 90.5
| 90.5
| ### |
2005-Jul-19 Tue
| 2.78
| 2.79
| ###
| ###
| 150,049
| ###
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 2.8
| 2.82
| 2.71
| 2.73
| 92,121
| ###
| ###
| ###
| ### |
2005-Jul-15 Fri
| 2.75
| 2.85
| 2.75
| 2.8
| 73,928
| ###
| ###
| ###
| 0.2 |
2005-Jul-14 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| 74.5
| 74.5
| 0.2 |
2005-Jul-13 Wed
| ###
| ###
| 2.59
| ###
| 215,320
| ###
| 89.8
| 89.8
| 0.0 |
2005-Jul-12 Tue
| 2.74
| 2.75
| ###
| ###
| 102,240
| 140,580
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| 2.73
| 2.74
| 2.7
| 2.74
| 91,254
| ###
| 71.3
| 71.3
| 0.2 |
2005-Jul-08 Fri
| 2.73
| 2.75
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2005-Jul-07 Thu
| 2.8
| 2.81
| 2.75
| 2.75
|
|
| 21.0
| 21.0
| ### |
2005-Jul-06 Wed
| 2.76
| 2.79
| 2.71
| 2.79
|
|
| ###
| ###
| ### |
2005-Jul-05 Tue
| 2.81
| 2.81
| 2.76
| 2.76
| 99,986
| ###
| 15.3
| 15.3
| 0.2 |
2005-Jul-04 Mon
| 2.82
| ###
| 2.74
| 2.81
| 37,487
| 51,357
| ###
| ###
| ### |
2005-Jul-01 Fri
| 2.79
| 2.85
| 2.74
| 2.81
|
|
| ###
| ###
| ### |
2005-Jun-30 Thu
| 2.79
| 2.8
| 2.75
| 2.79
| 257,071
| 713,372
| ###
| ###
| ### |
2005-Jun-29 Wed
| 2.85
| 2.85
| 2.79
| 2.79
| 179,648
| ###
| 20.1
| 20.1
| ### |
2005-Jun-28 Tue
| 2.86
| ###
| 2.82
| 2.86
|
|
| 65.2
| 65.2
| 0.2 |
2005-Jun-27 Mon
| ###
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 2.83
| ###
| 2.79
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| 2.85
| 2.87
| 85,972
| ###
| ###
| ###
| ### |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
| 52,150
| 0
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 40,686
| 0
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| 3
| 3
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
| 150,450
| 0
| 33.9
| 33.9
| 0.0 |
2005-Jun-10 Fri
| 3.22
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| 3.24
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2005-Jun-08 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| 86.0
| 86.0
| 0.2 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
| 142,926
| 0
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 91,451
| 0
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-31 Tue
| ###
| ###
| 2.81
| ###
| 641,370
| 901,124
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2005-May-27 Fri
| ###
| ###
| 3
| ###
| 110,258
| 165,387
| 66.2
| 66.2
| 0.0 |
2005-May-26 Thu
| ###
| ###
| 3
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2005-May-25 Wed
| ###
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
| 761,284
| 0
| ###
| ###
| 0.0 |
2005-May-23 Mon
| ###
| 3.41
| ###
| 3.4
|
|
| 72.1
| 72.1
| 0.2 |
2005-May-20 Fri
| 3.4
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| 3.45
| 3.45
| 3.4
| 3.42
|
|
| 22.8
| 22.8
| 0.2 |
2005-May-18 Wed
| 3.43
| 3.45
| 3.4
| 3.4
|
|
| 24.8
| 24.8
| 0.2 |
2005-May-17 Tue
| 3.44
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-16 Mon
| 3.46
| 3.46
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2005-May-13 Fri
| ###
| 3.44
| ###
| 3.43
|
|
| 83.0
| 83.0
| 0.2 |
2005-May-12 Thu
| ###
| 3.48
| ###
| 3.4
| 169,289
| ###
| 69.7
| 69.7
| 0.2 |
2005-May-11 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 69.0
| 69.0
| 0.2 |
2005-May-10 Tue
| 3.4
| 3.41
| 3.4
| 3.4
|
|
| 72.8
| 72.8
| 0.2 |
2005-May-09 Mon
| 3.5
| 3.5
| 3.4
| 3.4
| 522,948
| 1,804,170
| ###
| ###
| 0.2 |
2005-May-06 Fri
| 3.57
| 3.57
| ###
| 3.44
| 17,377
| ###
| ###
| ###
| 0.2 |
2005-May-05 Thu
| 3.4
| 3.55
| ###
| 3.55
| 120,420
| 213,745
| ###
| ###
| ### |
2005-May-04 Wed
| ###
| ###
| 3.26
| ###
| 99,228
| 161,741
| 92.0
| 92.0
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| 3.29
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
| 229,371
| 0
| 30.2
| 30.2
| 0.0 |
2005-Apr-26 Tue
| 3.49
| 3.51
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2005-Apr-22 Fri
| 3.53
| 3.54
| 3.5
| 3.5
| 107,280
| 377,625
| 28.6
| 28.6
| 0.3 |
2005-Apr-21 Thu
| 3.55
| ###
| 3.49
| 3.53
|
|
| ###
| ###
| 0.3 |
2005-Apr-20 Wed
| 3.58
| 3.59
| 3.5
| 3.52
|
|
| ###
| ###
| ### |
2005-Apr-19 Tue
| 3.51
| 3.56
| 3.51
| 3.56
|
|
| 68.5
| 68.5
| 0.3 |
2005-Apr-18 Mon
| ###
| 3.49
| 3.26
| 3.45
| 297,088
| 1,002,672
| 85.7
| 85.7
| ### |
2005-Apr-15 Fri
| ###
| ###
| 3.55
| 3.59
| 81,529
| ###
| 43.5
| 43.5
| ### |
2005-Apr-14 Thu
| 3.75
| 3.75
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2005-Apr-13 Wed
| 3.79
| 3.8
| 3.7
| 3.75
| 18,850
| 70,687
| 28.7
| 28.7
| 0.3 |
2005-Apr-12 Tue
| 3.71
| 3.78
| 3.71
| 3.75
|
|
| 82.6
| 82.6
| 0.3 |
2005-Apr-11 Mon
| 3.79
| 3.82
| 3.78
| 3.81
| 30,626
| 116,378
| ###
| ###
| 0.3 |
2005-Apr-08 Fri
| 3.8
| 3.83
| 3.79
| 3.8
| 18,850
| ###
| ###
| ###
| ### |
2005-Apr-07 Thu
| 3.75
| 3.75
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2005-Apr-06 Wed
| 3.73
| 3.8
| 3.73
| 3.75
|
|
| 77.4
| 77.4
| 0.3 |
2005-Apr-05 Tue
| ###
| 3.75
| ###
| 3.71
|
|
| ###
| ###
| ### |
2005-Apr-04 Mon
| 3.8
| 3.8
| ###
| ###
| 114,178
| ###
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| 3.8
| 3.84
| 3.75
| 3.8
|
|
| 65.0
| 65.0
| ### |
2005-Mar-31 Thu
| 3.77
| 3.83
| 3.77
| 3.8
|
|
| 70.0
| 70.0
| ### |
2005-Mar-30 Wed
| ###
| ###
| 3.75
| 3.77
| 102,356
| ###
| 22.0
| 22.0
| ### |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 31,324
| 0
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| 4
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2005-Mar-21 Mon
| ###
| 4.2
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2005-Mar-18 Fri
| 4.22
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| 4.22
| 4.22
| 4.2
| 4.2
|
|
| 36.2
| 36.2
| ### |
2005-Mar-16 Wed
| 4.21
| 4.24
| ###
| 4.2
| 108,477
| 229,971
| 31.9
| 31.9
| ### |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 90,687
| 0
| 26.8
| 26.8
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2005-Mar-10 Thu
| 4
| ###
| ###
| ###
| 218,984
| 0
| 79.6
| 79.6
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
| 447,522
| 0
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| 3.82
| ###
| 3.82
| ###
| 99,682
| ###
| ###
| ###
| 0.0 |
2005-Mar-04 Fri
| 3.7
| 3.85
| 3.7
| 3.8
| 125,677
| ###
| ###
| ###
| ### |
2005-Mar-03 Thu
| ###
| 3.71
| ###
| 3.7
|
|
| 79.2
| 79.2
| 0.3 |
2005-Mar-02 Wed
| ###
| 3.71
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2005-Mar-01 Tue
| 3.82
| 3.82
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2005-Feb-28 Mon
| ###
| 3.85
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2005-Feb-25 Fri
| 3.7
| 3.73
| 3.7
| 3.73
|
|
| ###
| ###
| ### |
2005-Feb-24 Thu
| 3.55
| 3.75
| 3.55
| 3.7
|
|
| 94.2
| 94.2
| 0.3 |
2005-Feb-23 Wed
| 3.74
| 3.74
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| 3.85
| ###
| ###
| 3.74
| 145,676
| 0
| ###
| ###
| 0.3 |
2005-Feb-21 Mon
| 3.51
| 3.82
| 3.51
| 3.82
|
|
| ###
| ###
| 0.3 |
2005-Feb-18 Fri
| 3.8
| 3.8
| 3.46
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| 3.74
| 3.85
| 177,554
| 332,025
| 21.4
| 21.4
| 0.3 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| 4
| ###
| 4
| 4
| 71,170
| 142,340
| 65.8
| 65.8
| 0.3 |
2005-Feb-10 Thu
| ###
| 4
| ###
| 4
| 111,473
| 222,946
| ###
| ###
| 0.3 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 114,840
| 0
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
| 55,044
| 0
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 79,553
| 0
| 81.3
| 81.3
| 0.0 |
2005-Feb-04 Fri
| 4.2
| 4.2
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| 3.85
| ###
| 3.85
| ###
| 76,826
| ###
| 84.1
| 84.1
| 0.0 |
2005-Jan-31 Mon
| 3.84
| 3.86
| 3.82
| 3.85
| 52,458
| ###
| 74.9
| 74.9
| 0.3 |
2005-Jan-28 Fri
| 3.88
| 3.88
| 3.82
| 3.84
|
|
| 25.3
| 25.3
| 0.3 |
2005-Jan-27 Thu
| 3.75
| 3.86
| 3.75
| 3.81
|
|
| ###
| ###
| 0.3 |
2005-Jan-25 Tue
| 3.75
| 3.8
| 3.7
| 3.78
|
|
| ###
| ###
| 0.3 |
2005-Jan-24 Mon
| 3.89
| 3.89
| 3.75
| 3.82
|
|
| 17.7
| 17.7
| 0.3 |
2005-Jan-21 Fri
| ###
| ###
| 3.86
| 3.89
| 65,171
| 125,780
| 12.4
| 12.4
| 0.3 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
| 55,044
| 0
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 236,221
| 0
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| 3.85
| ###
| 3.85
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2005-Jan-14 Fri
| 3.86
| 3.86
| 3.85
| 3.85
| 33,923
| 130,773
| ###
| ###
| 0.3 |
2005-Jan-13 Thu
| 3.85
| 3.85
| 3.83
| 3.85
|
|
| 69.1
| 69.1
| 0.3 |
2005-Jan-12 Wed
| 3.81
| 3.89
| 3.8
| 3.83
| 16,923
| ###
| ###
| ###
| ### |
2005-Jan-11 Tue
| 3.89
| ###
| 3.84
| 3.84
| 64,977
| 124,755
| 20.5
| 20.5
| 0.3 |
2005-Jan-10 Mon
| 3.87
| ###
| 3.87
| 3.89
|
|
| 71.7
| 71.7
| 0.3 |
2005-Jan-07 Fri
| 3.73
| 3.89
| 3.73
| 3.85
| 57,428
| ###
| 90.1
| 90.1
| 0.3 |
2005-Jan-06 Thu
| 3.7
| 3.72
| 3.7
| 3.7
|
|
| 69.0
| 69.0
| 0.3 |
2005-Jan-05 Wed
| ###
| 3.74
| ###
| 3.71
| 59,658
| ###
| 79.7
| 79.7
| ### |
2005-Jan-04 Tue
| 3.87
| 3.87
| ###
| 3.75
|
|
| 8.9
| 8.9
| 0.3 |
2004-Dec-31 Fri
| 3.86
| 3.86
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
2004-Dec-30 Thu
| ###
| ###
| 3.86
| 3.86
|
|
| 14.0
| 14.0
| 0.3 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| 3.89
| ###
| 3.89
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| 3.87
| 3.87
| 750,070
| 1,451,385
| 20.9
| 20.9
| ### |
2004-Dec-22 Wed
| ###
| ###
| 3.84
| 3.86
|
|
| ###
| ###
| 0.3 |
2004-Dec-21 Tue
| ###
| ###
| 3.87
| 3.87
|
|
| 26.6
| 26.6
| ### |
2004-Dec-20 Mon
| 3.73
| 3.86
| 3.73
| 3.86
|
|
| ###
| ###
| 0.3 |
2004-Dec-17 Fri
| 3.7
| 3.73
| 3.7
| 3.73
|
|
| 72.8
| 72.8
| ### |
2004-Dec-16 Thu
| 3.7
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Dec-15 Wed
| ###
| 3.72
| ###
| 3.7
| 441,120
| 820,483
| ###
| ###
| 0.3 |
2004-Dec-14 Tue
| ###
| ###
| 3.57
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2004-Dec-13 Mon
| 3.71
| 3.76
| ###
| ###
| 105,170
| ###
| 25.3
| 25.3
| 0.0 |
2004-Dec-10 Fri
| 3.71
| 3.72
| ###
| 3.7
| 62,185
| ###
| 34.9
| 34.9
| 0.3 |
2004-Dec-09 Thu
| 3.7
| 3.71
| ###
| 3.7
|
|
| 74.1
| 74.1
| 0.3 |
2004-Dec-08 Wed
| 3.75
| 3.75
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2004-Dec-07 Tue
| ###
| 3.74
| ###
| 3.72
|
|
| 81.0
| 81.0
| 0.3 |
2004-Dec-06 Mon
| ###
| 3.7
| ###
| ###
| 59,149
| 109,425
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Dec-02 Thu
| ###
| 3.74
| ###
| 3.73
|
|
| 88.7
| 88.7
| ### |
2004-Dec-01 Wed
| ###
| ###
| 3.59
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2004-Nov-30 Tue
| 3.73
| 3.73
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| ###
| 3.8
| ###
| 3.76
| 344,326
| ###
| 87.2
| 87.2
| 0.3 |
2004-Nov-26 Fri
| 3.52
| ###
| 3.52
| ###
| 182,444
| ###
| 88.5
| 88.5
| 0.0 |
2004-Nov-25 Thu
| 3.45
| 3.5
| 3.44
| 3.5
| 427,940
| 1,484,951
| 77.0
| 77.0
| 0.3 |
2004-Nov-24 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 88.1
| 88.1
| 0.2 |
2004-Nov-23 Tue
| ###
| ###
| 3.26
| ###
| 187,882
| 306,247
| 27.3
| 27.3
| 0.0 |
2004-Nov-22 Mon
| 3.29
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 3.26
| 3.28
| 3.25
| 3.27
| 26,174
| 85,458
| 70.2
| 70.2
| ### |
2004-Nov-18 Thu
| 3.28
| 3.29
| 3.25
| 3.26
|
|
| 28.2
| 28.2
| 0.2 |
2004-Nov-17 Wed
| 3.25
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2004-Nov-16 Tue
| ###
| ###
| 3.25
| 3.25
| 113,421
| ###
| 23.7
| 23.7
| 0.2 |
2004-Nov-15 Mon
| 3.28
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| ###
| 3.25
| ###
| 3.23
|
|
| ###
| ###
| ### |
2004-Nov-11 Thu
| 3.25
| 3.25
| ###
| 3.2
|
|
| 17.6
| 17.6
| 0.2 |
2004-Nov-10 Wed
| ###
| ###
| 3.26
| 3.29
|
|
| ###
| ###
| ### |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 117,342
| 0
| 27.1
| 27.1
| 0.0 |
2004-Nov-08 Mon
| 3.4
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| 3.42
| 3.5
| ###
| 3.4
| 172,542
| 301,948
| 28.7
| 28.7
| 0.2 |
2004-Nov-04 Thu
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| 3.25
| ###
| 3.25
| 423,656
| 688,441
| ###
| ###
| 0.2 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Nov-01 Mon
| 3.2
| 3.2
| ###
| ###
| 74,757
| ###
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| 3.21
| 3.24
| 3.2
| 3.2
|
|
| 30.0
| 30.0
| 0.2 |
2004-Oct-28 Thu
| ###
| 3.21
| ###
| 3.2
| 513,387
| 823,986
| ###
| ###
| 0.2 |
2004-Oct-27 Wed
| ###
| 3.2
| ###
| ###
| 148,947
| ###
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| 3.21
| ###
| ###
| 151,576
| 243,279
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 3.21
| 3.22
| ###
| ###
| 84,029
| 135,286
| 20.9
| 20.9
| 0.0 |
2004-Oct-22 Fri
| 3.26
| 3.27
| ###
| 3.22
|
|
| 19.3
| 19.3
| 0.2 |
2004-Oct-21 Thu
| ###
| 3.29
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2004-Oct-20 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| 89.6
| 89.6
| 0.2 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 490,881
| 0
| 87.8
| 87.8
| 0.0 |
2004-Oct-18 Mon
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| 2.89
| ###
| 2.88
| ###
| 124,122
| ###
| 78.7
| 78.7
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| 2.76
| 2.89
| 273,678
| 377,675
| 22.8
| 22.8
| ### |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Oct-12 Tue
| 2.74
| ###
| 2.74
| ###
| 367,328
| ###
| 97.6
| 97.6
| 0.0 |
2004-Oct-11 Mon
| ###
| 2.75
| ###
| 2.73
|
|
| 85.6
| 85.6
| ### |
2004-Oct-08 Fri
| 2.58
| ###
| 2.55
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2004-Oct-07 Thu
| 2.49
| 2.55
| 2.49
| 2.55
|
|
| ###
| ###
| 0.2 |
2004-Oct-06 Wed
| 2.42
| 2.53
| 2.4
| 2.47
| 343,722
| 847,274
| ###
| ###
| ### |
2004-Oct-05 Tue
| 2.42
| 2.44
| 2.4
| 2.42
|
|
| 70.1
| 70.1
| 0.2 |
2004-Oct-04 Mon
| 2.48
| 2.48
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2004-Oct-01 Fri
| 2.5
| 2.51
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2004-Sep-30 Thu
| 2.55
| 2.56
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2004-Sep-29 Wed
| 2.49
| 2.55
| 2.49
| 2.55
|
|
| ###
| ###
| 0.2 |
2004-Sep-28 Tue
| 2.59
| 2.59
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2004-Sep-27 Mon
| 2.53
| ###
| 2.53
| 2.57
| 80,842
| ###
| 85.2
| 85.2
| ### |
2004-Sep-24 Fri
| 2.46
| 2.5
| 2.45
| 2.5
| 68,349
| ###
| 86.6
| 86.6
| 0.2 |
2004-Sep-23 Thu
| 2.45
| 2.48
| 2.41
| 2.46
| 42,428
| ###
| ###
| ###
| 0.2 |
2004-Sep-22 Wed
| ###
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 39,849
| 0
| 72.4
| 72.4
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 53,845
| 0
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
| 53,823
| 0
| 77.3
| 77.3
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 165,651
| 0
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| 2.45
| 2.45
| ###
| 2.42
| 115,282
| 141,220
| ###
| ###
| 0.2 |
2004-Sep-10 Fri
| 2.42
| 2.5
| 2.4
| 2.45
| 264,453
| ###
| 78.4
| 78.4
| 0.2 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 2.4
| 2.43
| 2.2
| 2.26
| 1,086,222
| ###
| ###
| ###
| ### |
2004-Sep-07 Tue
| 2.5
| 2.52
| ###
| 2.45
|
|
| 17.5
| 17.5
| 0.2 |
2004-Sep-06 Mon
| 2.5
| 2.53
| 2.45
| 2.51
| 318,240
| ###
| ###
| ###
| ### |
2004-Sep-03 Fri
| ###
| ###
| 2.52
| 2.55
| 125,222
| 157,779
| 13.4
| 13.4
| 0.2 |
2004-Sep-02 Thu
| ###
| ###
| 2.58
| 2.59
|
|
| 32.2
| 32.2
| 0.2 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
| 44,120
| 0
| 29.6
| 29.6
| 0.0 |
2004-Aug-31 Tue
| 2.56
| ###
| 2.55
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2004-Aug-27 Fri
| ###
| ###
| 2.52
| ###
| 141,042
| ###
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| 2.8
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2004-Aug-25 Wed
| 2.45
| ###
| 2.41
| ###
| 517,842
| ###
| 97.6
| 97.6
| 0.0 |
2004-Aug-24 Tue
| 2.55
| 2.55
| 2.47
| 2.49
| 420,421
| 1,055,256
| ###
| ###
| 0.2 |
2004-Aug-23 Mon
| ###
| ###
| 2.53
| 2.55
|
|
| 6.2
| 6.2
| 0.2 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
| 133,950
| 0
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| 2.55
| 2.71
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| 2.52
| 2.55
| 2.46
| 2.5
| 699,671
| 1,752,675
| 27.5
| 27.5
| 0.2 |
2004-Aug-17 Tue
| 2.7
| 2.7
| ###
| ###
| 1,659,320
| 2,240,082
| 14.7
| 14.7
| 0.0 |
2004-Aug-16 Mon
| 2.82
| 2.82
| 2.7
| 2.76
| 486,421
| 1,342,521
| 15.8
| 15.8
| 0.2 |
2004-Aug-13 Fri
| 3
| 3
| ###
| 2.87
|
|
| ###
| ###
| ### |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 81,286
| 0
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| 3
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
|