End of day Prices (full format), 9600 Days for (RIV) RIVERSDALE MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2011-Jul-07 Thu
| 16.2
| 16.2
| 16.2
| 16.2
| 0
|
|
|
| 1.2 |
2011-Jul-06 Wed
| 16.2
| 16.2
| 16.2
| 16.2
| 0
|
|
|
| 1.2 |
2011-Jul-05 Tue
| 16.2
| 16.2
| 16.2
| 16.2
| 0
|
|
|
| 1.2 |
2011-Jul-04 Mon
| 16.2
| 16.2
| 16.2
| 16.2
| 0
|
|
|
| 1.2 |
2011-Jul-01 Fri
| 16.21
| 16.21
| 16.2
| 16.2
|
|
| 31.2
| 31.2
| 1.2 |
2011-Jun-30 Thu
| 16.2
| 16.2
| 16.2
| 16.2
| 0
|
|
|
| 1.2 |
2011-Jun-29 Wed
| ###
| 16.2
| ###
| 16.2
| 4,145
| 33,574
| ###
| ###
| 1.2 |
2011-Jun-28 Tue
| ###
| 16.47
| ###
| 16.47
| 1,659
| ###
| ###
| ###
| ### |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
| 2,282
| 0
| ###
| ###
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| 15.89
| ###
| 2,185
| 17,359
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| 15.87
| 15.87
|
|
| 24.7
| 24.7
| ### |
2011-Jun-21 Tue
| ###
| ###
| 15.83
| 15.87
| 5,844
| 46,255
| 30.1
| 30.1
| ### |
2011-Jun-20 Mon
| ###
| ###
| 15.75
| ###
| 1,674
| 13,182
| 19.8
| 19.8
| 0.0 |
2011-Jun-17 Fri
| 16.5
| ###
| 16.5
| 16.5
| 12,581
| ###
| 72.6
| 72.6
| 1.2 |
2011-Jun-16 Thu
| 16.5
| 16.5
| 16.5
| 16.5
|
|
| 83.5
| 83.5
| 1.2 |
2011-Jun-15 Wed
| 16.5
| 16.55
| 16.5
| 16.55
|
|
| ###
| ###
| 1.2 |
2011-Jun-14 Tue
| 16.5
| 16.5
| 16.5
| 16.5
|
|
| ###
| ###
| 1.2 |
2011-Jun-10 Fri
| 16.59
| 16.59
| 16.5
| 16.59
|
|
| 73.9
| 73.9
| 1.2 |
2011-Jun-09 Thu
| ###
| ###
| 16.51
| 16.51
|
|
| 25.3
| 25.3
| ### |
2011-Jun-08 Wed
| 16.51
| ###
| 16.51
| 16.51
| 3,452
| ###
| ###
| ###
| ### |
2011-Jun-07 Tue
| 16.51
| 16.52
| 16.5
| 16.52
|
|
| 75.8
| 75.8
| ### |
2011-Jun-06 Mon
| 16.51
| ###
| 16.51
| ###
| 2,520
| ###
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| 16.5
| 16.5
| 16.5
| 16.5
|
|
| 73.8
| 73.8
| 1.2 |
2011-Jun-02 Thu
| ###
| ###
| ###
| ###
| 923
| 0
| 77.1
| 77.1
| 0.0 |
2011-Jun-01 Wed
| 16.5
| 16.54
| 16.5
| 16.5
| 10,127
| ###
| 74.7
| 74.7
| 1.2 |
2011-May-31 Tue
| 16.5
| 16.56
| 16.5
| 16.56
| 6,725
| ###
| 63.5
| 63.5
| 1.2 |
2011-May-30 Mon
| 16.55
| ###
| 16.5
| 16.58
| 13,484
| 111,243
| ###
| ###
| 1.2 |
2011-May-27 Fri
| ###
| ###
| 16.53
| ###
| 986
| 8,149
| ###
| ###
| 0.0 |
2011-May-26 Thu
| ###
| ###
| 16.7
| ###
| 2,753
| 22,987
| 22.9
| 22.9
| 0.0 |
2011-May-25 Wed
| 16.51
| 17.2
| 16.51
| 16.8
| 3,170
| ###
| ###
| ###
| 1.2 |
2011-May-24 Tue
| 17.5
| 17.5
| ###
| 17.2
|
|
| 20.9
| 20.9
| 1.2 |
2011-May-23 Mon
| ###
| 17.5
| 16.7
| 17.5
|
|
| 91.5
| 91.5
| 1.3 |
2011-May-20 Fri
| 16.5
| 18.51
| 16.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-19 Thu
| 16.5
| 16.5
| 16.5
| 16.5
| 2,844
| 46,926
| ###
| ###
| 1.2 |
2011-May-18 Wed
| 16.5
| 16.5
| 16.5
| 16.5
| 376
| ###
| ###
| ###
| 1.2 |
2011-May-17 Tue
| 16.5
| 16.51
| 16.5
| 16.5
| 13,648
| ###
| 68.1
| 68.1
| 1.2 |
2011-May-16 Mon
| 16.5
| 16.52
| 16.5
| 16.51
| 56,278
| 929,149
| 78.6
| 78.6
| ### |
2011-May-13 Fri
| 16.55
| 16.55
| 16.52
| 16.52
| 2,555
| 42,246
| 34.6
| 34.6
| ### |
2011-May-12 Thu
| 16.52
| 16.59
| 16.52
| 16.58
|
|
| ###
| ###
| 1.2 |
2011-May-11 Wed
| 16.59
| 16.59
| 16.51
| 16.52
|
|
| 29.5
| 29.5
| ### |
2011-May-10 Tue
| 16.59
| 16.59
| 16.51
| 16.51
| 3,921
| ###
| ###
| ###
| ### |
2011-May-09 Mon
| 16.57
| 16.58
| 16.52
| 16.58
| 52,441
| ###
| 70.0
| 70.0
| 1.2 |
2011-May-06 Fri
| 16.5
| 16.58
| 16.5
| 16.58
| 121,373
| ###
| ###
| ###
| 1.2 |
2011-May-05 Thu
| 16.58
| 16.58
| 16.5
| 16.5
|
|
| 22.1
| 22.1
| 1.2 |
2011-May-04 Wed
| 16.5
| ###
| 16.5
| 16.59
|
|
| 81.2
| 81.2
| 1.2 |
2011-May-03 Tue
| 16.5
| ###
| 16.5
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2011-May-02 Mon
| ###
| 16.5
| ###
| 16.5
|
|
| ###
| ###
| 1.2 |
2011-Apr-29 Fri
| 16.51
| 16.53
| 16.5
| 16.5
|
|
| 49.7
| 49.7
| 1.2 |
2011-Apr-28 Thu
| 16.52
| ###
| 16.51
| 16.51
| 18,083
| 149,275
| ###
| ###
| ### |
2011-Apr-27 Wed
| 16.78
| 16.79
| 16.4
| 16.5
| 22,944
| 380,755
| 33.7
| 33.7
| 1.2 |
2011-Apr-21 Thu
| 16.57
| ###
| 16.57
| 16.71
|
|
| 73.7
| 73.7
| ### |
2011-Apr-20 Wed
| 16.5
| ###
| 16.5
| 16.51
| 132,052
| 1,089,429
| ###
| ###
| ### |
2011-Apr-19 Tue
| 16.5
| 16.52
| 16.5
| 16.5
|
|
| 80.7
| 80.7
| 1.2 |
2011-Apr-18 Mon
| 16.5
| 16.52
| 16.5
| 16.5
| 159,123
| 2,627,120
| 75.3
| 75.3
| 1.2 |
2011-Apr-15 Fri
| 16.4
| 16.47
| 16.4
| 16.43
| 32,322
| ###
| ###
| ###
| ### |
2011-Apr-14 Thu
| 16.5
| 16.51
| 16.2
| 16.49
| 109,322
| ###
| ###
| ###
| 1.2 |
2011-Apr-13 Wed
| 16.51
| 16.53
| 16.5
| 16.5
|
|
| ###
| ###
| 1.2 |
2011-Apr-12 Tue
| 16.5
| 16.52
| 16.5
| 16.52
|
|
| 83.5
| 83.5
| ### |
2011-Apr-11 Mon
| 16.5
| 16.55
| 16.5
| 16.51
| 67,274
| ###
| ###
| ###
| ### |
2011-Apr-08 Fri
| 16.51
| 16.52
| 16.5
| 16.52
| 105,776
| ###
| ###
| ###
| ### |
2011-Apr-07 Thu
| 16.5
| 16.52
| 16.5
| 16.51
| 1,423,450
| 23,501,159
| 72.8
| 72.8
| ### |
2011-Apr-06 Wed
| 16.43
| 16.46
| ###
| 16.42
| 1,848,475
| 15,212,949
| 32.6
| 32.6
| 1.2 |
2011-Apr-05 Tue
| ###
| 16.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| 16.5
| 16.5
| ###
| 16.4
| 2,712,257
| 22,376,120
| ###
| ###
| ### |
2011-Apr-01 Fri
| 16.43
| 16.52
| ###
| 16.47
| 3,220,470
| 26,601,082
| 65.9
| 65.9
| ### |
2011-Mar-31 Thu
| 16.45
| 16.53
| 16.45
| 16.53
| 2,644,972
| 43,615,588
| ###
| ###
| ### |
2011-Mar-30 Wed
| 16.44
| 16.48
| ###
| 16.44
|
|
| ###
| ###
| 1.2 |
2011-Mar-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-28 Mon
| ###
| 16.21
| ###
| ###
| 479,824
| 3,888,973
| 36.3
| 36.3
| 0.0 |
2011-Mar-25 Fri
| ###
| 16.23
| ###
| ###
| 510,745
| ###
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
| 1,222,442
| 0
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| 15.85
| ###
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| 15.82
| ###
| 929,071
| 7,348,951
| 74.6
| 74.6
| 0.0 |
2011-Mar-21 Mon
| 15.8
| 15.89
| 15.55
| 15.75
| 592,172
| 9,308,943
| ###
| ###
| 1.1 |
2011-Mar-18 Fri
| ###
| ###
| 15.71
| 15.71
| 3,246,822
| 25,503,786
| ###
| ###
| 1.1 |
2011-Mar-17 Thu
| 15.75
| ###
| 15.7
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2011-Mar-16 Wed
| 15.8
| ###
| 15.57
| ###
| 1,150,524
| 8,956,829
| 48.6
| 48.6
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| 15.4
| 15.8
| 1,523,659
| 11,732,174
| 94.4
| 94.4
| 1.1 |
2011-Mar-14 Mon
| 15.5
| 15.56
| ###
| 15.45
|
|
| 48.8
| 48.8
| ### |
2011-Mar-11 Fri
| 15.7
| 15.7
| ###
| 15.52
|
|
| 27.1
| 27.1
| 1.1 |
2011-Mar-10 Thu
| 15.59
| 15.78
| 14.77
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-08 Tue
| 14.8
| 14.88
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2011-Mar-07 Mon
| ###
| ###
| 14.86
| 14.86
|
|
| 27.6
| 27.6
| ### |
2011-Mar-04 Fri
| ###
| 15.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| ###
| ###
| ###
| 14.81
| 392,649
| 0
| ###
| ###
| 1.1 |
2011-Mar-02 Wed
| ###
| ###
| 14.48
| ###
| 2,477,874
| ###
| ###
| ###
| 0.0 |
2011-Mar-01 Tue
| 15.58
| 15.7
| ###
| 15.49
| 9,688,142
| ###
| 35.3
| 35.3
| ### |
2011-Feb-28 Mon
| 15.24
| 15.51
| 15.2
| 15.5
|
|
| ###
| ###
| 1.1 |
2011-Feb-25 Fri
| ###
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-24 Thu
| ###
| 15.25
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2011-Feb-23 Wed
| 15.45
| 15.45
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2011-Feb-22 Tue
| ###
| ###
| ###
| 15.45
|
|
| ###
| ###
| ### |
2011-Feb-21 Mon
| 15.71
| 15.79
| ###
| 15.71
|
|
| 77.2
| 77.2
| 1.1 |
2011-Feb-18 Fri
| ###
| 15.72
| ###
| 15.7
| 312,526
| 2,456,454
| ###
| ###
| ### |
2011-Feb-17 Thu
| 15.59
| 15.8
| 15.57
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2011-Feb-16 Wed
| 15.7
| 15.75
| 15.47
| 15.55
| 1,427,447
| 22,282,447
| 28.8
| 28.8
| ### |
2011-Feb-15 Tue
| 15.78
| 15.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| 15.82
| ###
| 15.77
| 15.8
| 1,110,441
| 8,755,827
| ###
| ###
| 1.1 |
2011-Feb-11 Fri
| ###
| ###
| 15.82
| 15.85
|
|
| 36.2
| 36.2
| 1.1 |
2011-Feb-10 Thu
| ###
| ###
| 15.77
| ###
| 4,384,974
| ###
| ###
| ###
| 0.0 |
2011-Feb-09 Wed
| ###
| ###
| ###
| 15.85
|
|
| ###
| ###
| 1.1 |
2011-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
| 933,541
| 0
| 72.6
| 72.6
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
| 884,446
| 0
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| 15.89
| ###
| 790,558
| 6,280,983
| 66.9
| 66.9
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| 15.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| 15.8
| ###
| 15.8
| 15.85
|
|
| 70.2
| 70.2
| 1.1 |
2011-Jan-31 Mon
| 15.79
| 15.84
| 15.78
| 15.82
|
|
| 70.3
| 70.3
| ### |
2011-Jan-28 Fri
| ###
| ###
| 15.82
| 15.87
|
|
| ###
| ###
| ### |
2011-Jan-27 Thu
| ###
| ###
| ###
| 16.24
| 1,256,486
| 0
| 72.8
| 72.8
| ### |
2011-Jan-25 Tue
| 16.49
| 16.54
| ###
| 16.23
| 1,603,443
| 13,260,473
| ###
| ###
| ### |
2011-Jan-24 Mon
| ###
| ###
| ###
| 16.5
| 880,886
| 0
| ###
| ###
| 1.2 |
2011-Jan-21 Fri
| 16.28
| ###
| ###
| ###
| 901,141
| 0
| 79.1
| 79.1
| 0.0 |
2011-Jan-20 Thu
| 16.27
| ###
| 16.24
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| ###
| 16.44
| ###
| ###
| 850,140
| 6,988,150
| 62.8
| 62.8
| 0.0 |
2011-Jan-18 Tue
| ###
| 16.41
| 16.23
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2011-Jan-17 Mon
| ###
| 16.47
| ###
| 16.41
|
|
| ###
| ###
| 1.2 |
2011-Jan-14 Fri
| ###
| 16.55
| ###
| 16.48
|
|
| ###
| ###
| 1.2 |
2011-Jan-13 Thu
| 16.45
| ###
| 16.45
| 16.53
| 5,796,554
| 47,676,656
| ###
| ###
| ### |
2011-Jan-12 Wed
| 16.45
| ###
| ###
| 16.46
| 3,010,979
| 0
| ###
| ###
| 1.2 |
2011-Jan-11 Tue
| 16.46
| 16.53
| ###
| 16.47
|
|
| ###
| ###
| ### |
2011-Jan-10 Mon
| 16.5
| 16.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| ###
| ###
| ###
| 16.77
| 955,477
| 0
| 28.3
| 28.3
| 1.2 |
2011-Jan-06 Thu
| ###
| ###
| ###
| ###
| 623,355
| 0
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| ###
| ###
| ###
| ###
| 762,271
| 0
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
| 800,986
| 0
| 65.7
| 65.7
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
| 384,581
| 0
| 31.7
| 31.7
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| 16.83
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2010-Dec-24 Fri
| ###
| 16.77
| ###
| 16.7
|
|
| 75.4
| 75.4
| 1.2 |
2010-Dec-23 Thu
| 16.56
| 16.84
| 16.53
| 16.57
|
|
| ###
| ###
| ### |
2010-Dec-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Dec-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Dec-20 Mon
| ###
| 16.42
| 16.25
| ###
| 286,640
| ###
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| 16.5
| 16.54
| ###
| 16.42
| 672,347
| ###
| ###
| ###
| 1.2 |
2010-Dec-16 Thu
| 16.25
| 16.41
| 16.25
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| 16.25
| ###
| ###
| 16.25
|
|
| 68.7
| 68.7
| ### |
2010-Dec-14 Tue
| ###
| 16.4
| ###
| 16.23
| 748,554
| 6,138,142
| ###
| ###
| ### |
2010-Dec-13 Mon
| ###
| 16.23
| ###
| ###
| 577,377
| ###
| 36.4
| 36.4
| 0.0 |
2010-Dec-10 Fri
| ###
| 16.22
| ###
| 16.2
| 689,828
| ###
| ###
| ###
| 1.2 |
2010-Dec-09 Thu
| ###
| 16.29
| 15.82
| 16.22
| 2,140,382
| ###
| 81.5
| 81.5
| 1.2 |
2010-Dec-08 Wed
| ###
| ###
| ###
| 15.8
| 2,497,389
| 0
| ###
| ###
| 1.1 |
2010-Dec-07 Tue
| ###
| ###
| 15.77
| 15.87
| 1,812,988
| ###
| ###
| ###
| ### |
2010-Dec-06 Mon
| 15.51
| 16.41
| 15.5
| ###
| 2,628,347
| 41,935,276
| 93.4
| 93.4
| 0.0 |
2010-Dec-03 Fri
| 14.41
| 14.45
| ###
| ###
| 639,441
| ###
| 19.0
| 19.0
| 0.0 |
2010-Dec-02 Thu
| 14.41
| 14.53
| 14.2
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2010-Dec-01 Wed
| 13.5
| ###
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-30 Tue
| 13.56
| 13.75
| 13.5
| ###
| 2,387,686
| 32,532,221
| ###
| ###
| 0.0 |
2010-Nov-29 Mon
| 13.5
| ###
| ###
| 13.56
| 666,382
| 0
| 72.8
| 72.8
| 1.0 |
2010-Nov-26 Fri
| ###
| 13.51
| 13.25
| 13.45
|
|
| 77.7
| 77.7
| ### |
2010-Nov-25 Thu
| 12.8
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| ###
| ###
| 12.86
| ###
| 929,074
| 5,973,945
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| ###
| 13.85
| ###
| 13.21
|
|
| ###
| ###
| ### |
2010-Nov-22 Mon
| 12.8
| ###
| 12.74
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| 12.5
| 12.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-18 Thu
| 11.76
| ###
| 11.75
| ###
| 502,274
| 2,950,859
| ###
| ###
| 0.0 |
2010-Nov-17 Wed
| ###
| ###
| 11.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| ###
| 12.52
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2010-Nov-15 Mon
| ###
| 12.42
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2010-Nov-12 Fri
| ###
| 12.45
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2010-Nov-11 Thu
| 12.41
| 12.49
| 12.28
| 12.49
|
|
| 67.2
| 67.2
| 0.9 |
2010-Nov-10 Wed
| ###
| 12.84
| 12.23
| 12.28
|
|
| 16.4
| 16.4
| 0.9 |
2010-Nov-09 Tue
| 12.2
| 12.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-08 Mon
| ###
| 12.2
| ###
| ###
| 691,347
| ###
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| ###
| 12.2
| 11.87
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2010-Nov-04 Thu
| ###
| 11.89
| ###
| 11.85
|
|
| ###
| ###
| ### |
2010-Nov-03 Wed
| 11.29
| ###
| ###
| 11.21
| 380,076
| 0
| 24.9
| 24.9
| ### |
2010-Nov-02 Tue
| ###
| ###
| ###
| 11.22
|
|
| ###
| ###
| ### |
2010-Nov-01 Mon
| 10.75
| ###
| 10.73
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2010-Oct-29 Fri
| ###
| 10.85
| ###
| 10.72
| 873,358
| ###
| ###
| ###
| 0.8 |
2010-Oct-28 Thu
| 10.8
| 10.8
| 10.56
| ###
| 275,289
| 2,940,086
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| 10.45
| 10.73
|
|
| 20.7
| 20.7
| ### |
2010-Oct-26 Tue
| ###
| ###
| 10.74
| ###
| 1,073,148
| ###
| 72.8
| 72.8
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| ###
| ###
| 520,181
| 0
| ###
| ###
| 0.0 |
2010-Oct-22 Fri
| 10.85
| ###
| 10.84
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| 10.85
| ###
| 10.8
| 10.84
|
|
| 35.6
| 35.6
| 0.8 |
2010-Oct-20 Wed
| ###
| ###
| ###
| 10.77
| 513,452
| 0
| 16.1
| 16.1
| ### |
2010-Oct-19 Tue
| ###
| 11.22
| ###
| ###
| 878,640
| 4,929,170
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2010-Oct-15 Fri
| 11.21
| 11.45
| ###
| 11.26
| 627,388
| ###
| 68.6
| 68.6
| 0.8 |
2010-Oct-14 Thu
| ###
| ###
| ###
| 11.2
| 969,389
| 0
| ###
| ###
| 0.8 |
2010-Oct-13 Wed
| ###
| ###
| 10.85
| 10.85
|
|
| 28.3
| 28.3
| 0.8 |
2010-Oct-12 Tue
| 10.81
| ###
| 10.71
| 10.81
|
|
| ###
| ###
| 0.8 |
2010-Oct-11 Mon
| ###
| ###
| 10.86
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2010-Oct-08 Fri
| 10.81
| 10.83
| 10.51
| 10.72
| 2,028,072
| 21,639,528
| 22.4
| 22.4
| 0.8 |
2010-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2010-Oct-06 Wed
| 10.89
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| 10.85
| ###
| ###
| ###
| 653,957
| 0
| 79.6
| 79.6
| 0.0 |
2010-Oct-04 Mon
| 10.7
| ###
| ###
| 10.89
|
|
| 84.8
| 84.8
| 0.8 |
2010-Oct-01 Fri
| 10.45
| ###
| 10.41
| ###
| 349,252
| 1,817,856
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| 10.45
|
|
| ###
| ###
| ### |
2010-Sep-29 Wed
| 10.5
| ###
| 10.42
| 10.42
|
|
| 32.4
| 32.4
| 0.7 |
2010-Sep-28 Tue
| 10.55
| ###
| ###
| 10.45
|
|
| ###
| ###
| ### |
2010-Sep-27 Mon
| 10.5
| ###
| 10.45
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2010-Sep-24 Fri
| ###
| 10.47
| ###
| 10.42
| 529,285
| ###
| 87.6
| 87.6
| 0.7 |
2010-Sep-23 Thu
| 10.5
| 10.52
| ###
| ###
| 417,680
| ###
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| 10.56
| ###
| 10.48
| 10.53
|
|
| ###
| ###
| 0.8 |
2010-Sep-21 Tue
| 10.89
| 10.89
| 10.57
| ###
| 569,676
| 6,112,623
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| 10.79
| 10.87
| ###
| 10.83
| 783,470
| 4,258,159
| ###
| ###
| ### |
2010-Sep-17 Fri
| ###
| 10.79
| ###
| 10.79
| 1,180,080
| ###
| ###
| ###
| ### |
2010-Sep-16 Thu
| ###
| ###
| 10.24
| 10.25
|
|
| 38.2
| 38.2
| 0.7 |
2010-Sep-15 Wed
| ###
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| 9.89
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| 9.7
| 9.89
|
|
| ###
| ###
| ### |
2010-Sep-10 Fri
| 9.89
| ###
| 9.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| ###
| 9.77
| 9.54
| 9.77
|
|
| 76.5
| 76.5
| 0.7 |
2010-Sep-08 Wed
| 9.46
| ###
| ###
| 9.44
| 478,083
| 0
| ###
| ###
| 0.7 |
2010-Sep-07 Tue
| 9.49
| 9.51
| ###
| 9.4
|
|
| 28.2
| 28.2
| ### |
2010-Sep-06 Mon
| 9.47
| 9.49
| 9.42
| 9.49
| 365,429
| ###
| 64.8
| 64.8
| 0.7 |
2010-Sep-03 Fri
| 9.46
| 9.48
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2010-Sep-02 Thu
| 9.48
| 9.48
| ###
| 9.47
| 899,424
| ###
| ###
| ###
| ### |
2010-Sep-01 Wed
| ###
| ###
| ###
| 9.27
| 464,054
| 0
| ###
| ###
| 0.7 |
2010-Aug-31 Tue
| ###
| 9.4
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2010-Aug-30 Mon
| ###
| 9.58
| ###
| 9.54
|
|
| 80.5
| 80.5
| ### |
2010-Aug-27 Fri
| ###
| 9.29
| ###
| 9.29
|
|
| ###
| ###
| ### |
2010-Aug-26 Thu
| 8.75
| ###
| 8.74
| ###
| 3,003,440
| ###
| ###
| ###
| 0.0 |
2010-Aug-25 Wed
| 8.81
| 8.87
| 8.53
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2010-Aug-24 Tue
| 9.2
| 9.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| 9.26
| 9.41
| ###
| 9.21
| 890,646
| 4,190,489
| ###
| ###
| 0.7 |
2010-Aug-20 Fri
| ###
| ###
| ###
| ###
| 654,547
| 0
| 17.9
| 17.9
| 0.0 |
2010-Aug-19 Thu
| 9.41
| 9.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| ###
| 9.7
| 9.5
| 9.58
| 738,426
| 7,088,889
| ###
| ###
| 0.7 |
2010-Aug-17 Tue
| 9.49
| 9.55
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2010-Aug-16 Mon
| 9.7
| 9.7
| 9.46
| 9.53
|
|
| ###
| ###
| ### |
2010-Aug-13 Fri
| ###
| 9.82
| ###
| 9.82
| 1,417,421
| ###
| 95.1
| 95.1
| ### |
2010-Aug-12 Thu
| 9.2
| ###
| ###
| ###
| 812,489
| 0
| 34.0
| 34.0
| 0.0 |
2010-Aug-11 Wed
| 9.55
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2010-Aug-10 Tue
| ###
| ###
| 9.56
| 9.56
|
|
| 13.2
| 13.2
| 0.7 |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-06 Fri
| 10.21
| 10.22
| ###
| ###
| 1,011,487
| ###
| ###
| ###
| 0.0 |
2010-Aug-05 Thu
| 10.26
| ###
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2010-Aug-04 Wed
| ###
| 10.21
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2010-Aug-03 Tue
| 10.27
| 10.28
| ###
| ###
| 973,850
| 5,005,589
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| ###
| 10.5
| 10.25
| 10.28
| 598,429
| ###
| ###
| ###
| 0.7 |
2010-Jul-30 Fri
| ###
| ###
| ###
| 10.23
| 1,662,576
| 0
| ###
| ###
| ### |
2010-Jul-29 Thu
| ###
| 10.21
| 9.78
| 10.2
|
|
| ###
| ###
| 0.7 |
2010-Jul-28 Wed
| 10.45
| 10.48
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2010-Jul-27 Tue
| 10.79
| 10.79
| 10.44
| 10.48
| 929,947
| 9,871,387
| 12.8
| 12.8
| 0.7 |
2010-Jul-26 Mon
| 10.81
| ###
| ###
| ###
| 1,019,456
| 0
| 21.2
| 21.2
| 0.0 |
2010-Jul-23 Fri
| 10.4
| 10.74
| 10.4
| 10.59
|
|
| 80.3
| 80.3
| ### |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| 9.83
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2010-Jul-20 Tue
| 9.78
| ###
| ###
| 9.79
| 1,299,525
| 0
| ###
| ###
| ### |
2010-Jul-19 Mon
| 9.8
| ###
| 9.52
| ###
| 1,369,155
| 6,517,177
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-14 Wed
| ###
| 10.47
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| ###
| 10.22
|
|
| 7.4
| 7.4
| 0.7 |
2010-Jul-12 Mon
| 10.58
| 10.87
| 10.49
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2010-Jul-09 Fri
| 10.53
| ###
| 10.44
| 10.56
| 379,348
| ###
| 67.0
| 67.0
| 0.8 |
2010-Jul-08 Thu
| 10.57
| ###
| ###
| 10.52
|
|
| ###
| ###
| ### |
2010-Jul-07 Wed
| 10.53
| 10.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| 10.44
| ###
| ###
| 10.51
| 738,470
| 0
| ###
| ###
| ### |
2010-Jul-05 Mon
| 10.2
| 10.55
| 10.2
| 10.5
| 1,580,887
| ###
| 89.2
| 89.2
| 0.8 |
2010-Jul-02 Fri
| 10.21
| 10.28
| ###
| ###
| 785,344
| ###
| 29.7
| 29.7
| 0.0 |
2010-Jul-01 Thu
| 10.4
| 10.57
| ###
| ###
| 1,292,652
| ###
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| ###
| ###
| 10.23
| 10.55
|
|
| 75.7
| 75.7
| ### |
2010-Jun-29 Tue
| ###
| ###
| ###
| 10.72
| 836,649
| 0
| ###
| ###
| 0.8 |
2010-Jun-28 Mon
| 11.2
| 11.23
| ###
| ###
| 620,258
| 3,482,748
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| 11.29
| ###
| ###
| 11.21
| 939,187
| 0
| ###
| ###
| ### |
2010-Jun-24 Thu
| 10.85
| ###
| 10.83
| ###
| 2,316,778
| 12,545,352
| 93.8
| 93.8
| 0.0 |
2010-Jun-23 Wed
| 10.8
| ###
| 10.5
| 10.54
|
|
| 19.8
| 19.8
| 0.8 |
2010-Jun-22 Tue
| ###
| ###
| 10.77
| 10.87
|
|
| ###
| ###
| ### |
2010-Jun-21 Mon
| ###
| 11.2
| 10.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-18 Fri
| 10.78
| ###
| 10.7
| 10.8
| 786,859
| ###
| 66.8
| 66.8
| ### |
2010-Jun-17 Thu
| 10.8
| 10.82
| 10.56
| 10.74
|
|
| 33.4
| 33.4
| 0.8 |
2010-Jun-16 Wed
| 10.48
| 10.78
| 10.44
| 10.78
|
|
| ###
| ###
| 0.8 |
2010-Jun-15 Tue
| ###
| 10.48
| ###
| 10.24
|
|
| 24.0
| 24.0
| ### |
2010-Jun-11 Fri
| ###
| ###
| ###
| 10.27
|
|
| ###
| ###
| ### |
2010-Jun-10 Thu
| 9.83
| ###
| 9.83
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2010-Jun-09 Wed
| ###
| 9.86
| 9.48
| 9.86
| 590,948
| ###
| 90.3
| 90.3
| 0.7 |
2010-Jun-08 Tue
| 9.43
| ###
| 9.4
| 9.52
|
|
| ###
| ###
| ### |
2010-Jun-07 Mon
| 9.5
| 9.54
| 9.23
| ###
| 586,789
| ###
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| 9.7
| ###
| 9.7
| 9.87
| 437,649
| ###
| 82.5
| 82.5
| ### |
2010-Jun-03 Thu
| 9.8
| 9.84
| ###
| 9.8
|
|
| ###
| ###
| 0.7 |
2010-Jun-02 Wed
| 9.71
| ###
| 9.46
| 9.56
|
|
| 27.5
| 27.5
| 0.7 |
2010-Jun-01 Tue
| 9.49
| 9.75
| 9.29
| 9.7
|
|
| ###
| ###
| 0.7 |
2010-May-31 Mon
| 9.21
| 9.56
| ###
| 9.43
| 1,016,479
| ###
| 85.8
| 85.8
| ### |
2010-May-28 Fri
| 9.2
| 9.4
| ###
| 9.23
| 738,021
| ###
| 63.5
| 63.5
| ### |
2010-May-27 Thu
| ###
| 9.21
| 8.88
| ###
| 1,421,727
| 12,859,520
| ###
| ###
| 0.0 |
2010-May-26 Wed
| ###
| ###
| 8.84
| 8.87
|
|
| 23.7
| 23.7
| ### |
2010-May-25 Tue
| 8.82
| 9.2
| 8.77
| 8.86
|
|
| ###
| ###
| 0.6 |
2010-May-24 Mon
| ###
| ###
| 8.41
| 8.89
|
|
| ###
| ###
| ### |
2010-May-21 Fri
| 8
| ###
| 8
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2010-May-20 Thu
| 8.76
| 8.81
| 8.4
| 8.56
| 594,921
| ###
| ###
| ###
| ### |
2010-May-19 Wed
| 8.76
| ###
| 8.52
| 8.83
| 675,850
| 2,879,121
| ###
| ###
| ### |
2010-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-17 Mon
| 9.23
| 9.23
| ###
| ###
| 826,026
| ###
| ###
| ###
| 0.0 |
2010-May-14 Fri
| ###
| 9.47
| ###
| 9.45
|
|
| 74.3
| 74.3
| 0.7 |
2010-May-13 Thu
| 9.4
| 9.54
| ###
| 9.52
| 570,783
| ###
| ###
| ###
| ### |
2010-May-12 Wed
| ###
| 9.24
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2010-May-11 Tue
| 9.5
| 9.55
| ###
| ###
| 520,074
| 2,483,353
| 14.1
| 14.1
| 0.0 |
2010-May-10 Mon
| 8.81
| ###
| 8.77
| ###
| 576,852
| ###
| 83.4
| 83.4
| 0.0 |
2010-May-07 Fri
| ###
| ###
| 8.24
| 8.79
| 626,444
| 2,580,949
| ###
| ###
| 0.6 |
2010-May-06 Thu
| 8.46
| 8.86
| 8.45
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-05 Wed
| ###
| ###
| 7.52
| 8.54
|
|
| 79.5
| 79.5
| ### |
2010-May-04 Tue
| ###
| ###
| ###
| ###
| 577,647
| 0
| 35.4
| 35.4
| 0.0 |
2010-May-03 Mon
| ###
| ###
| 8.76
| ###
| 842,678
| 3,690,929
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| 9.42
| 9.51
| ###
| 9.2
| 594,629
| ###
| 21.2
| 21.2
| 0.7 |
2010-Apr-29 Thu
| 9.27
| 9.56
| 9.24
| ###
| 774,676
| 7,281,954
| 84.1
| 84.1
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| 9.23
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| 9.45
| ###
| 9.45
| 9.56
| 381,380
| 1,802,020
| 83.2
| 83.2
| 0.7 |
2010-Apr-23 Fri
| ###
| 9.45
| 9.28
| 9.4
| 414,747
| ###
| ###
| ###
| ### |
2010-Apr-22 Thu
| 9.7
| 9.7
| ###
| ###
| 339,084
| 1,644,557
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| ###
| 9.77
| ###
| 9.72
| 393,249
| 1,921,021
| 68.6
| 68.6
| 0.7 |
2010-Apr-20 Tue
| 9.52
| 9.75
| 9.52
| 9.54
|
|
| ###
| ###
| ### |
2010-Apr-19 Mon
| ###
| 9.73
| ###
| 9.41
|
|
| 90.5
| 90.5
| 0.7 |
2010-Apr-16 Fri
| ###
| ###
| ###
| 9.26
| 977,341
| 0
| ###
| ###
| ### |
2010-Apr-15 Thu
| 9.82
| 9.85
| ###
| 9.73
| 382,547
| 1,884,043
| 30.7
| 30.7
| ### |
2010-Apr-14 Wed
| 9.71
| 9.8
| ###
| 9.74
| 920,080
| ###
| ###
| ###
| 0.7 |
2010-Apr-13 Tue
| 9.75
| 9.87
| 9.54
| ###
| 213,281
| ###
| ###
| ###
| 0.0 |
2010-Apr-12 Mon
| ###
| ###
| 9.73
| 9.83
| 473,952
| 2,305,776
| ###
| ###
| 0.7 |
2010-Apr-09 Fri
| ###
| ###
| 9.74
| 9.77
|
|
| 14.5
| 14.5
| 0.7 |
2010-Apr-08 Thu
| ###
| 9.87
| 9.58
| 9.76
| 393,821
| ###
| ###
| ###
| 0.7 |
2010-Apr-07 Wed
| 9.72
| 9.84
| ###
| ###
| 622,956
| 3,064,943
| ###
| ###
| 0.0 |
2010-Apr-06 Tue
| ###
| 9.83
| 9.56
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| ###
| ###
| 347,688
| 0
| ###
| ###
| 0.0 |
2010-Mar-31 Wed
| ###
| 9.43
| ###
| ###
| 940,674
| 4,435,277
| 35.9
| 35.9
| 0.0 |
2010-Mar-30 Tue
| ###
| ###
| 8.85
| ###
| 540,476
| ###
| 26.0
| 26.0
| 0.0 |
2010-Mar-29 Mon
| ###
| ###
| 8.75
| 8.83
|
|
| 22.6
| 22.6
| ### |
2010-Mar-26 Fri
| 8.81
| ###
| 8.75
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| ###
| 8.71
| 828,189
| 0
| 8.7
| 8.7
| 0.6 |
2010-Mar-24 Wed
| 9
| 9
| 8.86
| 8.86
| 464,828
| ###
| ###
| ###
| 0.6 |
2010-Mar-23 Tue
| 8.78
| ###
| 8.75
| ###
| 1,033,673
| ###
| ###
| ###
| 0.0 |
2010-Mar-22 Mon
| 8.74
| ###
| ###
| 8.75
|
|
| 74.9
| 74.9
| 0.6 |
2010-Mar-19 Fri
| 8.8
| 8.88
| 8.7
| 8.74
| 534,424
| 4,697,586
| 24.3
| 24.3
| 0.6 |
2010-Mar-18 Thu
| 8.46
| 8.8
| ###
| 8.7
| 861,720
| ###
| ###
| ###
| ### |
2010-Mar-17 Wed
| ###
| 8.46
| ###
| 8.46
|
|
| 73.7
| 73.7
| 0.6 |
2010-Mar-16 Tue
| ###
| 8.43
| 8.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-15 Mon
| 8.42
| 8.48
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-12 Fri
| 8.44
| 8.45
| 8.4
| 8.43
| 181,479
| ###
| ###
| ###
| 0.6 |
2010-Mar-11 Thu
| ###
| 8.47
| 8.29
| 8.41
|
|
| 76.3
| 76.3
| ### |
2010-Mar-10 Wed
| ###
| 8.48
| 8.24
| 8.41
| 777,048
| 6,496,121
| ###
| ###
| ### |
2010-Mar-09 Tue
| ###
| ###
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| 8.4
| 8.54
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2010-Mar-05 Fri
| 8.21
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2010-Mar-04 Thu
| ###
| ###
| ###
| 8.21
| 479,146
| 0
| ###
| ###
| ### |
2010-Mar-03 Wed
| ###
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| 7.71
| ###
| 7.48
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2010-Mar-01 Mon
| ###
| 7.86
| ###
| 7.59
| 662,883
| ###
| ###
| ###
| 0.5 |
2010-Feb-26 Fri
| 7.43
| 7.43
| ###
| ###
| 542,370
| ###
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| ###
| ###
| ###
| 7.43
| 660,549
| 0
| ###
| ###
| ### |
2010-Feb-24 Wed
| ###
| ###
| ###
| ###
| 1,154,626
| 0
| ###
| ###
| 0.0 |
2010-Feb-23 Tue
| ###
| 8.24
| ###
| ###
| 2,161,258
| 8,904,382
| 34.6
| 34.6
| 0.0 |
2010-Feb-22 Mon
| 8.4
| 8.46
| ###
| ###
| 823,778
| 3,484,580
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2010-Feb-18 Thu
| 8.44
| ###
| 8.42
| 8.5
|
|
| 78.6
| 78.6
| 0.6 |
2010-Feb-17 Wed
| ###
| 8.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| ###
| 8.25
| ###
| 8.22
|
|
| 88.9
| 88.9
| 0.6 |
2010-Feb-15 Mon
| 8
| ###
| 7.71
| 7.83
| 2,502,283
| ###
| 20.6
| 20.6
| ### |
2010-Feb-12 Fri
| 7.79
| ###
| 7.78
| 8
|
|
| ###
| ###
| ### |
2010-Feb-11 Thu
| 7.5
| 7.74
| 7.5
| 7.7
| 433,825
| 3,305,746
| 77.9
| 77.9
| 0.6 |
2010-Feb-10 Wed
| ###
| 7.7
| ###
| 7.44
|
|
| ###
| ###
| ### |
2010-Feb-09 Tue
| 7.26
| 7.48
| ###
| 7.45
| 640,379
| ###
| ###
| ###
| 0.5 |
2010-Feb-08 Mon
| ###
| ###
| ###
| 7.2
| 678,276
| 0
| 90.6
| 90.6
| 0.5 |
2010-Feb-05 Fri
| ###
| ###
| 6.83
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2010-Feb-04 Thu
| ###
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| ###
| 7.52
| ###
| 7.26
| 504,257
| ###
| ###
| ###
| 0.5 |
2010-Feb-02 Tue
| 7.2
| ###
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2010-Feb-01 Mon
| 7.44
| 7.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| 7.47
| 7.52
| ###
| 7.45
| 656,229
| 2,467,421
| ###
| ###
| 0.5 |
2010-Jan-28 Thu
| 7.55
| ###
| 7.43
| 7.57
| 433,474
| 1,610,355
| 70.4
| 70.4
| ### |
2010-Jan-27 Wed
| 7.79
| 7.84
| 7.47
| 7.57
|
|
| 25.5
| 25.5
| ### |
2010-Jan-25 Mon
| 7.7
| 8.2
| 7.5
| 7.86
| 3,556,547
| ###
| ###
| ###
| ### |
2010-Jan-22 Fri
| 7.5
| 7.7
| 7.25
| 7.7
| 1,093,151
| ###
| ###
| ###
| 0.6 |
2010-Jan-21 Thu
| 8.22
| 8.25
| 7.84
| ###
| 1,156,678
| 9,305,474
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| 8.48
| 8.5
| ###
| ###
| 367,383
| 1,561,377
| 31.5
| 31.5
| 0.0 |
2010-Jan-19 Tue
| ###
| 8.5
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2010-Jan-18 Mon
| 8.27
| 8.28
| ###
| 8.23
| 234,643
| 971,422
| ###
| ###
| 0.6 |
2010-Jan-15 Fri
| 8.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| 7.84
| 8
| 7.77
| 8
|
|
| ###
| ###
| ### |
2010-Jan-12 Tue
| ###
| ###
| 7.77
| 7.88
|
|
| ###
| ###
| 0.6 |
2010-Jan-11 Mon
| 7.88
| 8.26
| 7.84
| 8
| 728,882
| ###
| 76.6
| 76.6
| ### |
2010-Jan-08 Fri
| 7.85
| ###
| 7.75
| 7.76
|
|
| ###
| ###
| 0.6 |
2010-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-06 Wed
| 7.58
| ###
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| 7.24
| 7.46
| 7.22
| 7.45
| 457,154
| ###
| ###
| ###
| 0.5 |
2010-Jan-04 Mon
| 7.24
| 7.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| ###
| 7.25
| ###
| 7.2
| 169,125
| 613,078
| ###
| ###
| 0.5 |
2009-Dec-30 Wed
| ###
| 7.22
| ###
| ###
| 220,851
| 797,272
| 72.0
| 72.0
| 0.0 |
2009-Dec-29 Tue
| 7.24
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2009-Dec-24 Thu
| ###
| 7.21
| ###
| ###
| 454,459
| 1,638,324
| 64.8
| 64.8
| 0.0 |
2009-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| 6.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-21 Mon
| 6.88
| ###
| ###
| 6.78
|
|
| ###
| ###
| 0.5 |
2009-Dec-18 Fri
| ###
| ###
| ###
| 6.8
| 368,881
| 0
| 22.9
| 22.9
| 0.5 |
2009-Dec-17 Thu
| ###
| ###
| 6.82
| 6.89
|
|
| ###
| ###
| 0.5 |
2009-Dec-16 Wed
| ###
| ###
| 6.86
| ###
| 715,449
| ###
| 85.4
| 85.4
| 0.0 |
2009-Dec-15 Tue
| ###
| 6.87
| 6.59
| 6.85
|
|
| 89.8
| 89.8
| ### |
2009-Dec-14 Mon
| ###
| 6.59
| ###
| 6.59
|
|
| 91.2
| 91.2
| ### |
2009-Dec-11 Fri
| ###
| 6.43
| 6.26
| ###
| 1,097,288
| ###
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| ###
| 6.44
| 6.24
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2009-Dec-09 Wed
| 6.28
| ###
| ###
| ###
| 600,557
| 0
| 73.1
| 73.1
| 0.0 |
2009-Dec-08 Tue
| ###
| ###
| 6.25
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2009-Dec-07 Mon
| 6.48
| 6.53
| 6.26
| 6.26
|
|
| 17.0
| 17.0
| 0.4 |
2009-Dec-04 Fri
| ###
| 6.55
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2009-Dec-03 Thu
| ###
| 6.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-30 Mon
| ###
| 6.42
| ###
| 6.2
| 635,987
| ###
| ###
| ###
| 0.4 |
2009-Nov-27 Fri
| 6.27
| ###
| ###
| 6.23
| 759,382
| 0
| ###
| ###
| 0.4 |
2009-Nov-26 Thu
| 6.7
| 6.7
| 6.26
| 6.42
| 30,591,627
| 198,233,742
| 10.0
| 10.0
| 0.5 |
2009-Nov-25 Wed
| ###
| 6.4
| ###
| 6.4
|
|
| 95.8
| 95.8
| 0.5 |
2009-Nov-24 Tue
| 5.81
| 5.81
| ###
| 5.72
|
|
| 29.4
| 29.4
| 0.4 |
2009-Nov-23 Mon
| 5.8
| 5.86
| 5.76
| 5.81
| 176,053
| ###
| 66.5
| 66.5
| ### |
2009-Nov-20 Fri
| 5.75
| 5.83
| 5.5
| 5.75
| 519,558
| ###
| 71.2
| 71.2
| ### |
2009-Nov-19 Thu
| ###
| ###
| 5.7
| 5.78
|
|
| ###
| ###
| 0.4 |
2009-Nov-18 Wed
| ###
| ###
| 5.83
| 5.87
| 388,148
| 1,131,451
| ###
| ###
| ### |
2009-Nov-17 Tue
| 5.85
| 5.87
| 5.71
| 5.86
| 627,423
| 3,632,779
| 80.1
| 80.1
| 0.4 |
2009-Nov-16 Mon
| 5.56
| 5.76
| 5.55
| 5.75
|
|
| 89.5
| 89.5
| ### |
2009-Nov-13 Fri
| 5.73
| 5.73
| 5.56
| 5.58
| 359,923
| ###
| ###
| ###
| 0.4 |
2009-Nov-12 Thu
| 5.84
| ###
| 5.71
| 5.71
|
|
| ###
| ###
| 0.4 |
2009-Nov-11 Wed
| 5.76
| 5.8
| ###
| 5.74
| 613,749
| 1,779,872
| 34.4
| 34.4
| 0.4 |
2009-Nov-10 Tue
| 5.51
| 5.59
| 5.47
| 5.55
|
|
| ###
| ###
| ### |
2009-Nov-09 Mon
| 5.44
| ###
| ###
| 5.44
| 602,555
| 0
| 60.0
| 60.0
| 0.4 |
2009-Nov-06 Fri
| ###
| 5.43
| ###
| 5.4
| 315,948
| ###
| ###
| ###
| 0.4 |
2009-Nov-05 Thu
| 5.26
| 5.4
| ###
| 5.28
|
|
| ###
| ###
| 0.4 |
2009-Nov-04 Wed
| 5.25
| ###
| 5.24
| 5.27
| 263,770
| 691,077
| ###
| ###
| ### |
2009-Nov-03 Tue
| 5.28
| 5.4
| 5.27
| 5.27
| 186,072
| ###
| 35.9
| 35.9
| ### |
2009-Nov-02 Mon
| ###
| ###
| ###
| 5.26
| 362,421
| 0
| ###
| ###
| 0.4 |
2009-Oct-30 Fri
| 5.45
| 5.52
| 5.29
| 5.4
| 283,751
| 1,533,674
| 25.9
| 25.9
| 0.4 |
2009-Oct-29 Thu
| 5.4
| 5.49
| ###
| ###
| 415,777
| ###
| 54.0
| 54.0
| 0.0 |
2009-Oct-28 Wed
| ###
| ###
| 5.41
| 5.5
|
|
| 25.7
| 25.7
| 0.4 |
2009-Oct-27 Tue
| 5.73
| 5.8
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2009-Oct-26 Mon
| 5.8
| ###
| 5.75
| 5.8
|
|
| 70.3
| 70.3
| 0.4 |
2009-Oct-23 Fri
| ###
| ###
| 5.8
| 5.86
|
|
| ###
| ###
| 0.4 |
2009-Oct-22 Thu
| ###
| ###
| 5.84
| 5.89
|
|
| 38.8
| 38.8
| ### |
2009-Oct-21 Wed
| 5.82
| ###
| 5.82
| ###
| 750,421
| 2,183,725
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| 5.89
| 6
| 5.85
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2009-Oct-19 Mon
| ###
| ###
| 5.73
| 5.83
|
|
| ###
| ###
| ### |
2009-Oct-16 Fri
| ###
| ###
| ###
| ###
| 969,521
| 0
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| 6.24
| 6.24
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
| 532,188
| 0
| 19.3
| 19.3
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
| 1,123,487
| 0
| 82.2
| 82.2
| 0.0 |
2009-Oct-12 Mon
| 5.87
| ###
| 5.77
| ###
| 571,853
| ###
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| 5.84
| 5.85
| 5.72
| 5.8
|
|
| 32.7
| 32.7
| 0.4 |
2009-Oct-07 Wed
| 5.49
| ###
| 5.48
| 5.53
| 499,354
| 1,368,229
| ###
| ###
| ### |
2009-Oct-06 Tue
| ###
| ###
| 5.43
| 5.46
| 631,242
| 1,713,822
| ###
| ###
| ### |
2009-Oct-05 Mon
| ###
| 5.53
| ###
| 5.5
| 213,450
| 590,189
| 89.2
| 89.2
| 0.4 |
2009-Oct-02 Fri
| ###
| 5.45
| 5.26
| 5.26
| 454,346
| 2,433,022
| 27.3
| 27.3
| 0.4 |
2009-Oct-01 Thu
| ###
| 5.55
| ###
| 5.45
|
|
| 80.9
| 80.9
| ### |
2009-Sep-30 Wed
| 5.47
| 5.49
| 5.4
| 5.42
|
|
| ###
| ###
| 0.4 |
2009-Sep-29 Tue
| 5.58
| ###
| 5.41
| 5.41
|
|
| ###
| ###
| ### |
2009-Sep-28 Mon
| ###
| 5.5
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2009-Sep-25 Fri
| ###
| 5.71
| ###
| 5.42
| 757,541
| 2,162,779
| ###
| ###
| 0.4 |
2009-Sep-24 Thu
| 5.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| 5.81
| 5.85
|
|
| 24.7
| 24.7
| 0.4 |
2009-Sep-22 Tue
| 5.85
| 5.87
| 5.73
| 5.73
|
|
| ###
| ###
| ### |
2009-Sep-21 Mon
| 5.7
| ###
| 5.52
| 5.88
| 730,484
| ###
| ###
| ###
| 0.4 |
2009-Sep-18 Fri
| 5.83
| 5.88
| ###
| ###
| 1,977,926
| ###
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| 5.83
| 5.85
|
|
| ###
| ###
| 0.4 |
2009-Sep-16 Wed
| ###
| 6
| 5.8
| 5.86
| 599,728
| ###
| 24.1
| 24.1
| 0.4 |
2009-Sep-15 Tue
| ###
| ###
| 5.76
| 5.78
| 1,000,928
| 2,882,672
| ###
| ###
| 0.4 |
2009-Sep-14 Mon
| ###
| 6.21
| 5.55
| 5.82
|
|
| ###
| ###
| 0.4 |
2009-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-10 Thu
| 6.4
| 6.48
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2009-Sep-09 Wed
| ###
| 6.56
| 6.21
| ###
| 808,558
| 5,162,642
| 74.8
| 74.8
| 0.0 |
2009-Sep-08 Tue
| ###
| 6.24
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2009-Sep-07 Mon
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-04 Fri
| 6.2
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-03 Thu
| ###
| ###
| ###
| ###
| 279,641
| 0
| ###
| ###
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| 6
| ###
| 446,070
| ###
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| 6.22
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| ###
| 6.28
|
|
| ###
| ###
| 0.4 |
2009-Aug-27 Thu
| ###
| 6.25
| ###
| ###
| 1,199,447
| 3,748,271
| 35.5
| 35.5
| 0.0 |
2009-Aug-26 Wed
| ###
| 6.27
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2009-Aug-25 Tue
| ###
| ###
| ###
| ###
| 373,743
| 0
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| 6.22
| ###
| ###
| ###
| 288,057
| 0
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| 6
| ###
| 362,720
| ###
| 34.2
| 34.2
| 0.0 |
2009-Aug-20 Thu
| 6.29
| 6.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| 6.25
| ###
| ###
| ###
| 399,884
| 0
| 18.2
| 18.2
| 0.0 |
2009-Aug-17 Mon
| 6.27
| ###
| 6.27
| ###
| 557,870
| 1,748,922
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| 6.22
| 6.27
|
|
| 32.3
| 32.3
| 0.4 |
2009-Aug-13 Thu
| 6.22
| 6.4
| 6.22
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| ###
| ###
| 6.2
| 6.22
| 706,456
| ###
| ###
| ###
| 0.4 |
2009-Aug-11 Tue
| ###
| 6.45
| 6.26
| 6.4
| 546,389
| ###
| ###
| ###
| 0.5 |
2009-Aug-10 Mon
| 6.25
| 6.5
| 6.25
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2009-Aug-07 Fri
| ###
| 6.4
| 6.2
| 6.28
| 213,170
| 1,342,971
| 26.2
| 26.2
| 0.4 |
2009-Aug-06 Thu
| 6.52
| 6.58
| ###
| 6.45
|
|
| 22.4
| 22.4
| ### |
2009-Aug-05 Wed
| 6.55
| ###
| 6.45
| ###
| 463,848
| ###
| 81.2
| 81.2
| 0.0 |
2009-Aug-04 Tue
| 6.4
| 6.58
| ###
| 6.47
| 417,482
| ###
| 79.3
| 79.3
| 0.5 |
2009-Aug-03 Mon
| 6.55
| 6.7
| ###
| 6.46
|
|
| 23.1
| 23.1
| ### |
2009-Jul-31 Fri
| 6.5
| 6.7
| ###
| ###
| 420,253
| 1,407,847
| 74.9
| 74.9
| 0.0 |
2009-Jul-30 Thu
| 6.55
| ###
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| 6.7
| 6.8
| 6.47
| 6.51
| 528,246
| ###
| ###
| ###
| ### |
2009-Jul-28 Tue
| 6.8
| 6.81
| ###
| 6.75
| 347,954
| 1,184,783
| ###
| ###
| 0.5 |
2009-Jul-27 Mon
| ###
| 6.84
| 6.55
| 6.81
|
|
| 86.3
| 86.3
| ### |
2009-Jul-24 Fri
| 6.55
| ###
| 6.44
| 6.5
| 653,389
| ###
| 33.0
| 33.0
| 0.5 |
2009-Jul-23 Thu
| 6.4
| ###
| ###
| 6.5
| 748,783
| 0
| ###
| ###
| 0.5 |
2009-Jul-22 Wed
| ###
| 6.46
| 6.26
| 6.4
|
|
| 72.5
| 72.5
| 0.5 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2009-Jul-20 Mon
| 6.25
| ###
| ###
| 6.27
|
|
| 68.1
| 68.1
| 0.4 |
2009-Jul-17 Fri
| 6.48
| 6.48
| ###
| 6.29
| 595,529
| ###
| ###
| ###
| ### |
2009-Jul-16 Thu
| 6.59
| ###
| ###
| 6.45
| 7,401,650
| 0
| 19.8
| 19.8
| ### |
2009-Jul-15 Wed
| ###
| ###
| ###
| ###
| 705,188
| 0
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| 5.85
| ###
| 5.7
| 6
|
|
| ###
| ###
| 0.4 |
2009-Jul-13 Mon
| 5.7
| 5.7
| 5.54
| 5.57
| 433,478
| 2,436,146
| ###
| ###
| 0.4 |
2009-Jul-10 Fri
| 5.46
| 5.76
| 5.44
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2009-Jul-09 Thu
| ###
| 5.41
| 5.23
| 5.41
| 454,655
| ###
| ###
| ###
| ### |
2009-Jul-08 Wed
| 5.24
| 5.43
| ###
| 5.4
|
|
| 88.1
| 88.1
| 0.4 |
2009-Jul-07 Tue
| ###
| 5.42
| ###
| 5.42
|
|
| 91.8
| 91.8
| 0.4 |
2009-Jul-06 Mon
| ###
| 5.22
| ###
| ###
| 502,546
| 1,311,645
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2009-Jul-02 Thu
| ###
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| 5.21
| ###
| ###
| 5.21
| 341,744
| 0
| 71.7
| 71.7
| 0.4 |
2009-Jun-30 Tue
| 5.2
| ###
| 5.2
| ###
| 433,644
| 1,127,474
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| 5.45
| 5.45
| ###
| ###
| 438,977
| ###
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| 5.44
| 5.58
| ###
| 5.41
| 320,942
| 895,428
| 30.7
| 30.7
| ### |
2009-Jun-25 Thu
| 5.22
| 5.4
| ###
| 5.27
|
|
| 72.6
| 72.6
| ### |
2009-Jun-24 Wed
| ###
| 5.28
| ###
| 5.27
| 547,923
| ###
| 86.2
| 86.2
| ### |
2009-Jun-23 Tue
| ###
| ###
| ###
| ###
| 1,011,458
| 0
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| 5.5
| 5.73
| ###
| ###
| 686,556
| 1,966,982
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| 5.54
| 5.54
|
|
| ###
| ###
| 0.4 |
2009-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| ###
| 6.24
| ###
| 6
| 741,723
| 2,314,175
| 22.4
| 22.4
| 0.4 |
2009-Jun-16 Tue
| 6.49
| 6.59
| ###
| 6.25
|
|
| ###
| ###
| ### |
2009-Jun-15 Mon
| 6.53
| 6.81
| 6.51
| ###
| 781,575
| 5,205,289
| ###
| ###
| 0.0 |
2009-Jun-12 Fri
| 6.59
| ###
| 6.51
| 6.52
|
|
| 27.7
| 27.7
| 0.5 |
2009-Jun-11 Thu
| ###
| 6.57
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2009-Jun-10 Wed
| 6.21
| 6.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| 6
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2009-Jun-05 Fri
| ###
| ###
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2009-Jun-04 Thu
| ###
| ###
| ###
| ###
| 702,047
| 0
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| ###
| ###
| 6.8
| 6.81
|
|
| 8.2
| 8.2
| ### |
2009-Jun-02 Tue
| 6.72
| ###
| ###
| ###
| 1,171,189
| 0
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| 6.46
| 6.58
| 6.28
| 6.51
|
|
| ###
| ###
| ### |
2009-May-29 Fri
| 6.26
| 6.53
| 6.25
| 6.46
| 675,851
| 4,318,687
| ###
| ###
| ### |
2009-May-28 Thu
| ###
| 6.43
| ###
| ###
| 493,579
| 1,586,856
| ###
| ###
| 0.0 |
2009-May-27 Wed
| 6.53
| 6.53
| 6.25
| ###
| 480,256
| ###
| ###
| ###
| 0.0 |
2009-May-26 Tue
| ###
| 6.52
| ###
| 6.5
|
|
| 82.8
| 82.8
| 0.5 |
2009-May-25 Mon
| ###
| ###
| ###
| ###
| 485,582
| 0
| ###
| ###
| 0.0 |
2009-May-22 Fri
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-21 Thu
| ###
| 6.28
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2009-May-20 Wed
| ###
| ###
| ###
| ###
| 370,120
| 0
| 28.6
| 28.6
| 0.0 |
2009-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-18 Mon
| 6
| 6
| ###
| 5.75
|
|
| ###
| ###
| ### |
2009-May-15 Fri
| 5.82
| 6.2
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-14 Thu
| ###
| ###
| 5.78
| 5.79
| 709,427
| 2,050,244
| 20.0
| 20.0
| ### |
2009-May-13 Wed
| 6.2
| ###
| 6.2
| 6.43
| 438,876
| ###
| ###
| ###
| ### |
2009-May-12 Tue
| ###
| ###
| 5.81
| ###
| 966,986
| ###
| 92.5
| 92.5
| 0.0 |
2009-May-11 Mon
| 6.5
| 6.51
| ###
| 6.2
|
|
| 13.6
| 13.6
| 0.4 |
2009-May-08 Fri
| 5.8
| 6.28
| 5.76
| ###
| 686,670
| 4,133,753
| 84.3
| 84.3
| 0.0 |
2009-May-07 Thu
| 5.7
| 6
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2009-May-06 Wed
| ###
| 5.7
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-05 Tue
| 5.46
| 5.75
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2009-May-04 Mon
| 4.79
| ###
| 4.76
| ###
| 1,044,458
| ###
| 88.3
| 88.3
| 0.0 |
2009-May-01 Fri
| 4.28
| 4.71
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| 4.4
| 4.44
| 4.28
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2009-Apr-29 Wed
| ###
| ###
| ###
| 4.28
| 483,027
| 0
| 23.5
| 23.5
| 0.3 |
2009-Apr-28 Tue
| ###
| 4.4
| ###
| 4.29
| 291,642
| ###
| ###
| ###
| ### |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
| 371,426
| 0
| 19.6
| 19.6
| 0.0 |
2009-Apr-24 Fri
| 4.43
| 4.49
| 4.2
| 4.22
| 641,777
| 2,788,521
| ###
| ###
| ### |
2009-Apr-23 Thu
| 4.58
| 4.59
| ###
| 4.44
|
|
| 15.0
| 15.0
| 0.3 |
2009-Apr-22 Wed
| 4.2
| 4.4
| ###
| 4.25
|
|
| ###
| ###
| ### |
2009-Apr-21 Tue
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-20 Mon
| 4.45
| 4.47
| 4.2
| 4.22
| 673,449
| ###
| 11.0
| 11.0
| ### |
2009-Apr-17 Fri
| 4.53
| 4.58
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2009-Apr-16 Thu
| ###
| 4.5
| ###
| 4.45
| 9,623,246
| ###
| 92.6
| 92.6
| 0.3 |
2009-Apr-15 Wed
| 3.84
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| 3.8
| 4
| 3.79
| 3.88
|
|
| 76.3
| 76.3
| 0.3 |
2009-Apr-09 Thu
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-07 Tue
| 3.71
| 3.72
| 3.45
| ###
| 1,547,456
| 5,547,629
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2009-Apr-03 Fri
| 3.7
| 3.7
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-02 Thu
| 3.57
| 3.72
| 3.54
| ###
| 471,987
| ###
| 66.4
| 66.4
| 0.0 |
2009-Apr-01 Wed
| 3.45
| 3.53
| 3.42
| 3.48
| 191,429
| ###
| 73.7
| 73.7
| 0.2 |
2009-Mar-31 Tue
| 3.45
| ###
| 3.4
| 3.53
|
|
| 77.0
| 77.0
| 0.3 |
2009-Mar-30 Mon
| 3.49
| 3.52
| ###
| 3.47
|
|
| ###
| ###
| 0.2 |
2009-Mar-27 Fri
| ###
| 3.8
| 3.51
| 3.51
|
|
| 9.5
| 9.5
| ### |
2009-Mar-26 Thu
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-25 Wed
| ###
| ###
| ###
| 3.59
| 880,672
| 0
| ###
| ###
| ### |
2009-Mar-24 Tue
| 3.45
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| 3.2
| ###
| ###
| 3.29
|
|
| 78.7
| 78.7
| ### |
2009-Mar-20 Fri
| 3.55
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2009-Mar-19 Thu
| 3.41
| 3.72
| ###
| 3.54
| 1,764,480
| ###
| 84.9
| 84.9
| 0.3 |
2009-Mar-18 Wed
| 3.7
| ###
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2009-Mar-17 Tue
| 3.46
| ###
| 3.46
| 3.59
|
|
| ###
| ###
| ### |
2009-Mar-16 Mon
| 3.25
| 3.44
| 3.21
| 3.4
| 828,654
| 2,755,274
| 85.5
| 85.5
| 0.2 |
2009-Mar-13 Fri
| ###
| 3.25
| ###
| 3.2
| 595,185
| 967,175
| ###
| ###
| 0.2 |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
| 838,123
| 0
| 80.6
| 80.6
| 0.0 |
2009-Mar-09 Mon
| 3.27
| 3.27
| ###
| ###
| 239,870
| 392,187
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| 3.2
| 3.44
| ###
| 3.27
|
|
| 82.1
| 82.1
| ### |
2009-Mar-05 Thu
| ###
| ###
| ###
| 3.2
| 880,221
| 0
| ###
| ###
| 0.2 |
2009-Mar-04 Wed
| 2.75
| ###
| 2.75
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| 2.73
| 2.83
| 610,726
| 833,640
| ###
| ###
| 0.2 |
2009-Mar-02 Mon
| ###
| ###
| 2.87
| ###
| 367,321
| ###
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| 2.81
| ###
| 2.81
| 3
|
|
| ###
| ###
| 0.2 |
2009-Feb-26 Thu
| 2.85
| 2.88
| ###
| 2.79
| 305,826
| 440,389
| ###
| ###
| ### |
2009-Feb-25 Wed
| ###
| 2.82
| 2.52
| 2.8
| 693,976
| ###
| ###
| ###
| 0.2 |
2009-Feb-24 Tue
| 2.59
| ###
| 2.44
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| 2.5
| ###
| 2.48
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-20 Fri
| 2.43
| 2.53
| 2.42
| 2.5
| 214,425
| ###
| ###
| ###
| 0.2 |
2009-Feb-19 Thu
| 2.46
| 2.57
| 2.41
| 2.46
|
|
| ###
| ###
| 0.2 |
2009-Feb-18 Wed
| 2.54
| ###
| 2.45
| 2.49
|
|
| 24.3
| 24.3
| 0.2 |
2009-Feb-17 Tue
| ###
| ###
| 2.55
| ###
| 1,405,082
| 1,791,479
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| 2.58
| ###
| 232,725
| ###
| 68.1
| 68.1
| 0.0 |
2009-Feb-12 Thu
| 2.53
| ###
| 2.5
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2009-Feb-11 Wed
| ###
| 2.57
| 2.27
| 2.55
|
|
| 94.9
| 94.9
| 0.2 |
2009-Feb-10 Tue
| 2.49
| 2.53
| 2.4
| 2.42
| 151,271
| 372,883
| ###
| ###
| 0.2 |
2009-Feb-09 Mon
| ###
| 2.5
| ###
| 2.49
|
|
| ###
| ###
| 0.2 |
2009-Feb-06 Fri
| ###
| ###
| 2.27
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2009-Feb-05 Thu
| ###
| 2.42
| 2.21
| 2.27
|
|
| 17.0
| 17.0
| 0.2 |
2009-Feb-04 Wed
| 2.42
| 2.47
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| ###
| 2.49
| 2.26
| 2.49
|
|
| 95.3
| 95.3
| 0.2 |
2009-Feb-02 Mon
| ###
| ###
| ###
| 2.27
|
|
| 89.7
| 89.7
| 0.2 |
2009-Jan-30 Fri
| 2.27
| 2.28
| ###
| ###
| 244,577
| ###
| 12.6
| 12.6
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2009-Jan-27 Tue
| ###
| 2.5
| ###
| ###
| 185,976
| 232,470
| 87.5
| 87.5
| 0.0 |
2009-Jan-23 Fri
| 2.44
| 2.45
| ###
| ###
| 704,876
| 863,473
| 25.2
| 25.2
| 0.0 |
2009-Jan-22 Thu
| 2.46
| 2.56
| 2.42
| 2.5
| 269,180
| 670,258
| ###
| ###
| 0.2 |
2009-Jan-21 Wed
| 2.43
| 2.47
| 2.4
| 2.43
|
|
| 76.0
| 76.0
| ### |
2009-Jan-20 Tue
| 2.48
| 2.49
| ###
| 2.46
|
|
| ###
| ###
| 0.2 |
2009-Jan-19 Mon
| 2.45
| ###
| 2.42
| 2.56
| 280,788
| 339,753
| ###
| ###
| 0.2 |
2009-Jan-16 Fri
| ###
| 2.47
| ###
| 2.43
| 403,442
| 498,250
| 81.3
| 81.3
| ### |
2009-Jan-15 Thu
| 2.27
| 2.4
| 2.27
| ###
| 299,185
| ###
| 92.6
| 92.6
| 0.0 |
2009-Jan-14 Wed
| ###
| 2.43
| ###
| 2.43
| 188,857
| ###
| 90.6
| 90.6
| ### |
2009-Jan-13 Tue
| ###
| ###
| 2.27
| ###
| 446,220
| 506,459
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| 2.4
| 2.41
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2009-Jan-09 Fri
| ###
| 2.55
| ###
| 2.5
|
|
| 89.5
| 89.5
| 0.2 |
2009-Jan-08 Thu
| ###
| 2.44
| 2.27
| ###
| 1,349,579
| 3,178,258
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| 2.75
| 2.8
| 2.44
| 2.48
| 1,322,881
| 3,465,948
| ###
| ###
| 0.2 |
2009-Jan-06 Tue
| 2.57
| ###
| 2.56
| 2.74
|
|
| ###
| ###
| 0.2 |
2009-Jan-05 Mon
| ###
| ###
| 2.51
| 2.57
| 563,486
| 707,174
| ###
| ###
| ### |
2009-Jan-02 Fri
| 2.42
| 2.59
| 2.42
| 2.45
|
|
| 69.0
| 69.0
| 0.2 |
2008-Dec-31 Wed
| 2.25
| 2.45
| 2.22
| 2.41
|
|
| 90.0
| 90.0
| 0.2 |
2008-Dec-30 Tue
| ###
| ###
| ###
| 2.24
|
|
| ###
| ###
| ### |
2008-Dec-29 Mon
| ###
| 2.27
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2008-Dec-24 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2008-Dec-23 Tue
| ###
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| 2.29
| 2.29
| ###
| ###
| 498,122
| 570,349
| 11.0
| 11.0
| 0.0 |
2008-Dec-18 Thu
| 2.24
| ###
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| ###
| 2.52
| 2.28
| ###
| 487,129
| ###
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| 2.4
| 2.4
| 2.21
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2008-Dec-12 Fri
| 2.22
| 2.47
| 2.21
| ###
| 1,281,378
| 2,998,424
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| ###
| 2.23
| ###
| 2.21
| 534,177
| ###
| ###
| ###
| 0.2 |
2008-Dec-10 Wed
| ###
| ###
| 2
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2008-Dec-08 Mon
| 2.29
| 2.29
| ###
| 2.23
|
|
| ###
| ###
| ### |
2008-Dec-05 Fri
| 2.28
| 2.45
| ###
| ###
| 1,686,627
| ###
| 78.8
| 78.8
| 0.0 |
2008-Dec-04 Thu
| 2.43
| 2.48
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2008-Dec-03 Wed
| 2.5
| ###
| ###
| 2.47
|
|
| 34.8
| 34.8
| ### |
2008-Dec-02 Tue
| 2.49
| 2.54
| ###
| 2.45
|
|
| 28.7
| 28.7
| 0.2 |
2008-Dec-01 Mon
| 2.49
| ###
| 2.41
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| ###
| 2.56
|
|
| ###
| ###
| 0.2 |
2008-Nov-27 Thu
| ###
| ###
| ###
| 2.28
|
|
| ###
| ###
| 0.2 |
2008-Nov-26 Wed
| ###
| ###
| 1.82
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2008-Nov-25 Tue
| 1.89
| ###
| 1.725
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2008-Nov-24 Mon
| ###
| 1.925
| 1.7
| ###
| 364,352
| 660,388
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| 1.945
| 1.555
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| 1.86
| 1.88
| 1,499,053
| ###
| ###
| ###
| 0.1 |
2008-Nov-19 Wed
| ###
| 2.4
| ###
| ###
| 2,421,188
| 2,905,425
| 20.8
| 20.8
| 0.0 |
2008-Nov-18 Tue
| ###
| 2.45
| 2.26
| ###
| 879,653
| 2,071,582
| 43.0
| 43.0
| 0.0 |
2008-Nov-17 Mon
| 2.52
| 2.53
| ###
| 2.45
|
|
| 31.0
| 31.0
| 0.2 |
2008-Nov-14 Fri
| 2.72
| 2.72
| ###
| ###
| 1,261,173
| ###
| 30.1
| 30.1
| 0.0 |
2008-Nov-13 Thu
| 2.53
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 2.53
| 2.7
| 2.53
| 2.56
| 1,133,524
| ###
| 77.9
| 77.9
| 0.2 |
2008-Nov-11 Tue
| 2.83
| 2.83
| 2.56
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Nov-10 Mon
| 2.85
| ###
| ###
| ###
| 989,221
| 0
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 2.7
| 2.73
| ###
| ###
| 929,880
| 1,269,286
| 31.4
| 31.4
| 0.0 |
2008-Nov-06 Thu
| 3.28
| 3.28
| 2.83
| 2.89
| 948,382
| ###
| 4.0
| 4.0
| ### |
2008-Nov-05 Wed
| ###
| 3.54
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2008-Nov-04 Tue
| ###
| ###
| ###
| 3.2
| 317,172
| 0
| 9.4
| 9.4
| 0.2 |
2008-Nov-03 Mon
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| 2.85
| ###
| 482,426
| 687,457
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| 2.81
| ###
| 2.78
| ###
| 631,275
| 877,472
| 91.3
| 91.3
| 0.0 |
2008-Oct-29 Wed
| 2.51
| ###
| 2.49
| 2.57
| 814,175
| 1,013,647
| 84.3
| 84.3
| ### |
2008-Oct-28 Tue
| 2.4
| 2.52
| ###
| 2.26
| 1,317,989
| ###
| ###
| ###
| ### |
2008-Oct-27 Mon
| 2.8
| 2.8
| ###
| 2.52
| 985,677
| 1,379,947
| ###
| ###
| ### |
2008-Oct-24 Fri
| 3.4
| 3.52
| ###
| ###
| 2,342,520
| ###
| 7.9
| 7.9
| 0.0 |
2008-Oct-23 Thu
| 3.73
| 3.89
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2008-Oct-22 Wed
| ###
| 4.26
| 3.85
| ###
| 1,206,355
| ###
| 14.9
| 14.9
| 0.0 |
2008-Oct-21 Tue
| ###
| 4.25
| 3.89
| ###
| 862,059
| 3,508,580
| 30.6
| 30.6
| 0.0 |
2008-Oct-20 Mon
| 3.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| 4
| ###
| ###
| 3.79
| 2,851,677
| 0
| ###
| ###
| ### |
2008-Oct-16 Thu
| ###
| ###
| 3.89
| ###
| 2,306,351
| 4,485,852
| 26.6
| 26.6
| 0.0 |
2008-Oct-15 Wed
| 5.5
| 5.51
| 4.86
| 4.89
| 1,848,356
| 9,583,725
| ###
| ###
| ### |
2008-Oct-14 Tue
| ###
| ###
| 4.75
| 5.25
|
|
| ###
| ###
| 0.4 |
2008-Oct-13 Mon
| 4.75
| 5.2
| 4.7
| 4.8
|
|
| 65.8
| 65.8
| 0.3 |
2008-Oct-10 Fri
| 4.45
| 4.55
| ###
| ###
| 2,695,188
| 6,131,552
| 46.9
| 46.9
| 0.0 |
2008-Oct-09 Thu
| 5
| ###
| 4.53
| ###
| 2,182,021
| 4,942,277
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| 6.43
| 6.43
| 5.44
| 5.44
| 946,356
| 5,616,622
| ###
| ###
| 0.4 |
2008-Oct-07 Tue
| 6.55
| 6.84
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
| 529,487
| 0
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| ###
| 8.5
| ###
| 8.28
|
|
| 35.4
| 35.4
| ### |
2008-Oct-02 Thu
| 8.5
| 8.78
| 8.5
| 8.58
| 1,299,786
| 11,230,151
| 81.4
| 81.4
| 0.6 |
2008-Oct-01 Wed
| 8.46
| 8.71
| 8.44
| 8.7
|
|
| 85.5
| 85.5
| ### |
2008-Sep-30 Tue
| ###
| 8.48
| ###
| ###
| 1,815,474
| ###
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 9.7
| 9.7
| 8.84
| ###
| 755,149
| ###
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| 9.5
| 9.82
| ###
| 9.7
|
|
| 85.8
| 85.8
| 0.7 |
2008-Sep-25 Thu
| ###
| ###
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2008-Sep-24 Wed
| ###
| 9.54
| ###
| 9.54
|
|
| 86.2
| 86.2
| ### |
2008-Sep-23 Tue
| 9
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| 8.71
| 9.28
| 8.71
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| 8.4
| 8.78
| ###
| 8.51
| 2,115,754
| ###
| 64.5
| 64.5
| 0.6 |
2008-Sep-18 Thu
| 7.7
| ###
| 7.7
| 8
|
|
| 86.4
| 86.4
| ### |
2008-Sep-17 Wed
| ###
| 8.22
| 7.54
| 8
| 9,913,526
| 78,118,584
| ###
| ###
| ### |
2008-Sep-16 Tue
| ###
| ###
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2008-Sep-15 Mon
| ###
| ###
| ###
| 8.25
| 573,355
| 0
| 45.0
| 45.0
| ### |
2008-Sep-12 Fri
| 8.41
| ###
| 8.41
| 8.8
| 1,730,142
| 7,275,247
| 90.4
| 90.4
| 0.6 |
2008-Sep-11 Thu
| 8.2
| 8.43
| ###
| ###
| 1,912,255
| 8,060,154
| 86.2
| 86.2
| 0.0 |
2008-Sep-10 Wed
| 8.75
| 8.75
| ###
| 8.2
| 1,205,944
| ###
| 6.5
| 6.5
| 0.6 |
2008-Sep-09 Tue
| ###
| ###
| 8.74
| 8.88
| 602,979
| ###
| ###
| ###
| 0.6 |
2008-Sep-08 Mon
| ###
| ###
| 8.8
| ###
| 815,359
| 3,587,579
| 76.5
| 76.5
| 0.0 |
2008-Sep-05 Fri
| 8.8
| ###
| 8.5
| 8.75
| 1,747,075
| ###
| ###
| ###
| 0.6 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 10.41
| ###
| ###
| ###
| 1,004,984
| 0
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| 10.74
| 10.76
| 10.53
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2008-Sep-01 Mon
| 10.52
| 10.81
| 10.45
| ###
| 1,556,159
| 16,541,970
| 73.1
| 73.1
| 0.0 |
2008-Aug-29 Fri
| ###
| 10.42
| 9.88
| 10.42
| 860,942
| ###
| 88.2
| 88.2
| 0.7 |
2008-Aug-28 Thu
| 9.76
| ###
| ###
| ###
| 332,247
| 0
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| 9.8
| ###
| ###
| 9.71
| 243,020
| 0
| 27.1
| 27.1
| ### |
2008-Aug-26 Tue
| 9.7
| 9.78
| 9.48
| 9.7
| 260,223
| 2,505,947
| 65.4
| 65.4
| 0.7 |
2008-Aug-25 Mon
| ###
| ###
| 9.89
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2008-Aug-22 Fri
| ###
| 9.77
| ###
| 9.58
| 736,328
| ###
| ###
| ###
| 0.7 |
2008-Aug-21 Thu
| ###
| ###
| 8.85
| ###
| 1,652,158
| ###
| 76.0
| 76.0
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| ###
| 8.8
|
|
| ###
| ###
| 0.6 |
2008-Aug-19 Tue
| 8.5
| ###
| 8.45
| 8.53
|
|
| 80.9
| 80.9
| ### |
2008-Aug-18 Mon
| 8.73
| 8.86
| 8.58
| 8.73
| 309,553
| ###
| 70.5
| 70.5
| ### |
2008-Aug-15 Fri
| ###
| 8.86
| 8.48
| 8.86
| 893,181
| 7,743,879
| ###
| ###
| 0.6 |
2008-Aug-14 Thu
| 8.5
| 8.7
| ###
| 8.57
|
|
| ###
| ###
| 0.6 |
2008-Aug-13 Wed
| ###
| 8.87
| 8.27
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2008-Aug-12 Tue
| ###
| 8.85
| 8.51
| 8.7
|
|
| ###
| ###
| ### |
2008-Aug-11 Mon
| 9
| 9
| 8.56
| 8.7
|
|
| 15.4
| 15.4
| ### |
2008-Aug-08 Fri
| ###
| ###
| ###
| 8.82
|
|
| 78.0
| 78.0
| ### |
2008-Aug-07 Thu
| ###
| 8.73
| ###
| 8.56
|
|
| ###
| ###
| ### |
2008-Aug-06 Wed
| ###
| 9
| ###
| 8.42
|
|
| ###
| ###
| ### |
2008-Aug-05 Tue
| ###
| ###
| 8.76
| 8.85
|
|
| 18.0
| 18.0
| 0.6 |
2008-Aug-04 Mon
| 9.8
| 9.86
| 9.4
| 9.42
|
|
| ###
| ###
| 0.7 |
2008-Aug-01 Fri
| 10.27
| 10.27
| ###
| ###
| 429,470
| 2,205,328
| 18.9
| 18.9
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| 10.27
|
|
| ###
| ###
| ### |
2008-Jul-30 Wed
| 9.8
| ###
| 9.8
| ###
| 591,624
| 2,898,957
| 80.0
| 80.0
| 0.0 |
2008-Jul-29 Tue
| 9.74
| 9.83
| ###
| 9.76
| 999,241
| ###
| 76.6
| 76.6
| 0.7 |
2008-Jul-28 Mon
| ###
| 9.88
| ###
| 9.47
|
|
| 91.9
| 91.9
| ### |
2008-Jul-25 Fri
| ###
| ###
| 8.74
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2008-Jul-24 Thu
| ###
| ###
| 8.76
| 9
| 1,219,125
| ###
| 25.2
| 25.2
| 0.6 |
2008-Jul-23 Wed
| ###
| ###
| 8.8
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2008-Jul-21 Mon
| 8.83
| ###
| 8.73
| 9
| 2,582,259
| ###
| 78.8
| 78.8
| 0.6 |
2008-Jul-18 Fri
| ###
| 9.23
| 8.71
| 8.8
| 1,394,757
| 12,510,970
| ###
| ###
| 0.6 |
2008-Jul-17 Thu
| ###
| ###
| ###
| 9.2
| 721,248
| 0
| ###
| ###
| 0.7 |
2008-Jul-16 Wed
| ###
| ###
| ###
| 9.49
| 934,885
| 0
| 23.3
| 23.3
| 0.7 |
2008-Jul-15 Tue
| 9.86
| ###
| 9.5
| 9.58
|
|
| 27.1
| 27.1
| 0.7 |
2008-Jul-14 Mon
| 9.54
| 9.7
| 9.42
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| ###
| 9.54
| 9.2
| 9.54
| 549,286
| ###
| 81.2
| 81.2
| ### |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
| 1,856,447
| 0
| 22.4
| 22.4
| 0.0 |
2008-Jul-09 Wed
| 9.88
| 9.88
| ###
| 9.49
| 1,249,479
| 6,172,426
| 15.5
| 15.5
| 0.7 |
2008-Jul-08 Tue
| 9.89
| ###
| ###
| 9.7
|
|
| 34.9
| 34.9
| 0.7 |
2008-Jul-07 Mon
| ###
| ###
| ###
| 9.7
|
|
| 26.6
| 26.6
| 0.7 |
2008-Jul-04 Fri
| ###
| ###
| 9.8
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2008-Jul-03 Thu
| 10.5
| 10.5
| 9.74
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2008-Jul-02 Wed
| 11.4
| 11.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| 11.5
| 11.5
| 478,345
| 2,750,483
| ###
| ###
| ### |
2008-Jun-30 Mon
| 11.85
| ###
| 11.81
| 11.81
|
|
| ###
| ###
| ### |
2008-Jun-27 Fri
| ###
| ###
| 11.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 11.89
| 11.89
| 11.47
| ###
| 1,953,989
| ###
| 18.9
| 18.9
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| 11.42
| 11.5
|
|
| ###
| ###
| ### |
2008-Jun-24 Tue
| ###
| ###
| ###
| 11.51
| 1,666,629
| 0
| 90.6
| 90.6
| 0.8 |
2008-Jun-23 Mon
| ###
| 10.85
| ###
| 10.78
| 1,131,922
| 6,140,676
| ###
| ###
| 0.8 |
2008-Jun-20 Fri
| ###
| 10.82
| 10.56
| 10.79
| 5,409,870
| ###
| ###
| ###
| ### |
2008-Jun-19 Thu
| ###
| 10.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| 10.25
| 10.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| ###
| 10.29
| ###
| ###
| 1,580,983
| 8,134,157
| 66.8
| 66.8
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| 9.86
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2008-Jun-13 Fri
| 9.85
| ###
| 9.85
| 10.23
|
|
| 89.3
| 89.3
| ### |
2008-Jun-12 Thu
| 9.59
| ###
| 9.28
| 9.88
| 907,156
| ###
| 90.7
| 90.7
| 0.7 |
2008-Jun-11 Wed
| 9.74
| 9.79
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| 9.7
| 1,130,559
| 0
| 23.8
| 23.8
| 0.7 |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
| 1,375,050
| 0
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| 10.53
| ###
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| 10.45
| 10.74
| 10.25
| 10.57
| 1,245,073
| 13,067,041
| ###
| ###
| 0.8 |
2008-Jun-03 Tue
| ###
| 10.83
| 10.59
| 10.72
| 2,356,042
| ###
| ###
| ###
| 0.8 |
2008-Jun-02 Mon
| 10.89
| 10.89
| ###
| 10.72
| 1,197,140
| 6,518,427
| 30.1
| 30.1
| 0.8 |
2008-May-30 Fri
| 10.49
| ###
| 10.4
| 10.8
| 2,522,174
| ###
| 82.6
| 82.6
| ### |
2008-May-29 Thu
| ###
| ###
| 9.88
| 10.55
|
|
| 92.6
| 92.6
| ### |
2008-May-28 Wed
| ###
| 10.21
| ###
| 9.75
|
|
| ###
| ###
| ### |
2008-May-27 Tue
| 9.75
| ###
| 9.72
| ###
| 921,849
| 4,480,186
| ###
| ###
| 0.0 |
2008-May-26 Mon
| 9.7
| 9.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-23 Fri
| 9.8
| 9.8
| 9.51
| 9.7
|
|
| 30.9
| 30.9
| 0.7 |
2008-May-22 Thu
| ###
| 9.75
| 9.48
| 9.72
| 1,158,925
| ###
| 69.1
| 69.1
| 0.7 |
2008-May-21 Wed
| ###
| 9.7
| ###
| 9.7
|
|
| 92.7
| 92.7
| 0.7 |
2008-May-20 Tue
| 8.82
| ###
| 8.75
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2008-May-19 Mon
| ###
| ###
| 8.41
| 8.72
|
|
| 71.5
| 71.5
| 0.6 |
2008-May-16 Fri
| 8.74
| 8.74
| 8.41
| 8.71
| 875,182
| 7,504,685
| 31.9
| 31.9
| 0.6 |
2008-May-15 Thu
| ###
| ###
| ###
| 8.8
|
|
| 78.6
| 78.6
| 0.6 |
2008-May-14 Wed
| 8.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-13 Tue
| 8.5
| 8.54
| 8.21
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-12 Mon
| 8.53
| 8.54
| ###
| 8.44
| 465,688
| 1,988,487
| 28.1
| 28.1
| 0.6 |
2008-May-09 Fri
| ###
| 8.7
| ###
| 8.4
| 303,571
| ###
| 13.5
| 13.5
| ### |
2008-May-08 Thu
| ###
| ###
| ###
| 8.55
| 487,274
| 0
| ###
| ###
| ### |
2008-May-07 Wed
| ###
| ###
| ###
| ###
| 336,544
| 0
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| ###
| 7.7
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2008-May-05 Mon
| 7.85
| 8.25
| 7.85
| ###
| 434,227
| 3,495,527
| ###
| ###
| 0.0 |
2008-May-02 Fri
| 7.8
| ###
| 7.76
| 7.81
| 370,950
| 1,439,286
| 66.3
| 66.3
| 0.6 |
2008-May-01 Thu
| ###
| 7.82
| 7.57
| 7.7
|
|
| 71.1
| 71.1
| 0.6 |
2008-Apr-30 Wed
| ###
| ###
| ###
| 8
| 542,324
| 0
| 30.6
| 30.6
| ### |
2008-Apr-29 Tue
| ###
| ###
| 8.2
| 8.2
|
|
| ###
| ###
| 0.6 |
2008-Apr-28 Mon
| ###
| 8.73
| 8.2
| 8.55
|
|
| ###
| ###
| ### |
2008-Apr-24 Thu
| 8.48
| ###
| 8.21
| 8.46
| 540,289
| 2,217,886
| 35.2
| 35.2
| 0.6 |
2008-Apr-23 Wed
| 8.26
| 8.48
| 8.24
| 8.42
|
|
| 79.1
| 79.1
| ### |
2008-Apr-22 Tue
| ###
| ###
| ###
| 8.29
|
|
| 39.2
| 39.2
| 0.6 |
2008-Apr-21 Mon
| 8
| 8.4
| 8
| 8.29
| 595,557
| ###
| 86.3
| 86.3
| 0.6 |
2008-Apr-18 Fri
| ###
| ###
| 7.7
| 7.8
|
|
| 26.6
| 26.6
| 0.6 |
2008-Apr-17 Thu
| 7.85
| ###
| 7.71
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2008-Apr-16 Wed
| 7.52
| 7.87
| 7.5
| 7.59
|
|
| 72.6
| 72.6
| 0.5 |
2008-Apr-15 Tue
| ###
| ###
| 7.46
| 7.5
| 1,088,250
| 4,059,172
| 17.5
| 17.5
| 0.5 |
2008-Apr-14 Mon
| 7.51
| 7.84
| 7.41
| 7.53
| 582,540
| ###
| ###
| ###
| 0.5 |
2008-Apr-11 Fri
| ###
| 8.2
| ###
| 7.85
| 484,383
| 1,985,970
| ###
| ###
| ### |
2008-Apr-10 Thu
| 8.49
| 8.55
| ###
| ###
| 563,752
| ###
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| 9.27
| 9.27
| 8.2
| ###
| 1,541,751
| ###
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| 9.25
| 9.55
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| 8.73
| 8.73
|
|
| ###
| ###
| ### |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
| 1,002,281
| 0
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| 8.22
| 8.5
| 8.22
| 8.49
| 1,333,277
| ###
| 88.8
| 88.8
| ### |
2008-Apr-01 Tue
| ###
| 8.59
| 8
| 8.21
|
|
| ###
| ###
| ### |
2008-Mar-31 Mon
| ###
| 8.72
| 8.22
| 8.25
|
|
| ###
| ###
| ### |
2008-Mar-28 Fri
| 8.7
| 8.8
| 8.55
| 8.57
|
|
| ###
| ###
| 0.6 |
2008-Mar-27 Thu
| 9
| ###
| ###
| 8.78
|
|
| ###
| ###
| 0.6 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| ###
| 8.22
| ###
| 8.2
| 3,426,286
| ###
| ###
| ###
| 0.6 |
2008-Mar-20 Thu
| ###
| ###
| 7.25
| 7.49
|
|
| 31.5
| 31.5
| ### |
2008-Mar-19 Wed
| ###
| 8.25
| 7.86
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| 7.43
| 7.7
| 558,149
| 2,073,523
| ###
| ###
| 0.6 |
2008-Mar-17 Mon
| 8
| 8.2
| 7.79
| 7.86
|
|
| ###
| ###
| ### |
2008-Mar-14 Fri
| ###
| ###
| 7.85
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| 8
| 628,658
| 0
| 36.6
| 36.6
| ### |
2008-Mar-12 Wed
| ###
| 8.29
| ###
| ###
| 778,774
| ###
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| 7.72
|
|
| 22.2
| 22.2
| ### |
2008-Mar-10 Mon
| 8.24
| 8.47
| 7.8
| ###
| 775,870
| ###
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| 8.48
| ###
| ###
| 851,951
| 3,612,272
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| ###
| 8.4
| ###
| 8.22
| 1,525,146
| ###
| 84.3
| 84.3
| 0.6 |
2008-Mar-05 Wed
| 7.21
| 7.74
| 7.21
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| 6.84
| ###
| 6.76
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2008-Mar-03 Mon
| 6.7
| 6.79
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| 6.58
| 7
|
|
| ###
| ###
| 0.5 |
2008-Feb-28 Thu
| 7.27
| 7.29
| 6.77
| ###
| 943,489
| 6,632,727
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| 7.81
| ###
| 7.2
| 7.27
| 970,357
| 3,493,285
| ###
| ###
| ### |
2008-Feb-26 Tue
| ###
| ###
| 7.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| 6.89
| ###
| 1,276,173
| ###
| 98.6
| 98.6
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| 6.71
| 7
|
|
| ###
| ###
| 0.5 |
2008-Feb-21 Thu
| 7
| 7.2
| ###
| 7.2
|
|
| 85.7
| 85.7
| 0.5 |
2008-Feb-20 Wed
| 7.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| 7.8
| 7.85
|
|
| 13.7
| 13.7
| ### |
2008-Feb-18 Mon
| 7.75
| ###
| 7.75
| 8
| 322,781
| 1,250,776
| ###
| ###
| ### |
2008-Feb-15 Fri
| 8.4
| 8.4
| 7.7
| 7.85
| 810,754
| ###
| ###
| ###
| ### |
2008-Feb-14 Thu
| ###
| 8.59
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2008-Feb-13 Wed
| 8.8
| 8.8
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| 8.81
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2008-Feb-11 Mon
| 9.2
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| ###
| 9.5
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2008-Feb-07 Thu
| ###
| 9.43
| ###
| ###
| 379,522
| 1,789,446
| 36.9
| 36.9
| 0.0 |
2008-Feb-06 Wed
| 9.42
| 9.42
| 8.84
| 9.27
|
|
| 30.5
| 30.5
| 0.7 |
2008-Feb-05 Tue
| 9.79
| 9.87
| 9.53
| ###
| 679,249
| ###
| 36.2
| 36.2
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| 9.89
| 964,671
| 0
| ###
| ###
| ### |
2008-Feb-01 Fri
| 8.81
| 9.25
| 8.81
| 9.25
| 681,276
| 6,151,922
| 88.3
| 88.3
| ### |
2008-Jan-31 Thu
| 8.7
| ###
| 8.21
| 8.8
|
|
| 72.7
| 72.7
| 0.6 |
2008-Jan-30 Wed
| 9.55
| ###
| 8.59
| ###
| 740,270
| 3,179,459
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| 9.7
| ###
| 9.47
|
|
| 91.4
| 91.4
| ### |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| 7.25
| 7.47
| ###
| ###
| 2,519,879
| 9,411,748
| 73.5
| 73.5
| 0.0 |
2008-Jan-23 Wed
| 7.21
| 7.28
| 7
| ###
| 1,047,955
| ###
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| 7.5
| ###
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
| 779,942
| 0
| 15.4
| 15.4
| 0.0 |
2008-Jan-18 Fri
| 8.5
| 8.71
| 8.22
| ###
| 861,154
| ###
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| 8.52
| ###
| 8.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| 8.88
| ###
| 8.75
| 8.81
| 370,452
| 1,620,727
| ###
| ###
| ### |
2008-Jan-15 Tue
| ###
| 9.28
| ###
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2008-Jan-14 Mon
| 9.2
| 9.25
| ###
| 9.25
|
|
| 76.9
| 76.9
| ### |
2008-Jan-11 Fri
| 9.5
| 9.56
| 9
| 9.4
| 378,928
| 3,516,451
| ###
| ###
| ### |
2008-Jan-10 Thu
| 9.25
| 9.46
| 9.24
| 9.4
|
|
| 83.2
| 83.2
| ### |
2008-Jan-09 Wed
| ###
| 9.27
| ###
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2008-Jan-08 Tue
| 9.2
| ###
| ###
| 9.26
|
|
| 79.6
| 79.6
| ### |
2008-Jan-07 Mon
| ###
| ###
| 8.87
| 9.22
|
|
| ###
| ###
| 0.7 |
2008-Jan-04 Fri
| 9.54
| ###
| ###
| 9.4
|
|
| 20.1
| 20.1
| ### |
2008-Jan-03 Thu
| ###
| 9.75
| 9.24
| 9.55
|
|
| 81.9
| 81.9
| 0.7 |
2008-Jan-02 Wed
| 10.25
| 10.27
| ###
| 9.53
|
|
| 2.1
| 2.1
| ### |
2007-Dec-31 Mon
| ###
| 10.43
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2007-Dec-28 Fri
| 10.25
| 10.48
| ###
| ###
| 512,178
| ###
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| 10.21
| 758,958
| 0
| 82.0
| 82.0
| ### |
2007-Dec-24 Mon
| 9.45
| ###
| 9.45
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 9.29
| 9.29
| ###
| 9.28
|
|
| 32.0
| 32.0
| 0.7 |
2007-Dec-20 Thu
| ###
| 9.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| 9.43
| 9.72
| 9.42
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| 9.45
| 9.51
| 9
| 9.43
|
|
| 42.9
| 42.9
| ### |
2007-Dec-17 Mon
| 10.55
| 10.56
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| 10.78
| 10.87
| ###
| ###
| 472,526
| 2,568,178
| 39.8
| 39.8
| 0.0 |
2007-Dec-13 Thu
| 10.7
| ###
| ###
| 10.8
| 431,259
| 0
| 78.2
| 78.2
| ### |
2007-Dec-12 Wed
| 10.55
| 10.77
| 10.4
| 10.5
| 456,179
| 4,828,654
| 29.9
| 29.9
| 0.8 |
2007-Dec-11 Tue
| ###
| ###
| 10.75
| 10.75
|
|
| ###
| ###
| 0.8 |
2007-Dec-10 Mon
| 11.2
| 11.25
| ###
| ###
| 680,253
| 3,826,423
| 22.2
| 22.2
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
| 701,858
| 0
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 10.49
| 10.8
| 10.41
| 10.75
| 1,041,927
| ###
| ###
| ###
| 0.8 |
2007-Dec-05 Wed
| ###
| 10.4
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| 10.24
|
|
| ###
| ###
| ### |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
| 2,901,374
| 0
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| 9.42
| ###
| 9.41
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2007-Nov-29 Thu
| ###
| 9.49
| 9.2
| 9.41
| 5,239,285
| ###
| ###
| ###
| 0.7 |
2007-Nov-28 Wed
| ###
| 9.21
| ###
| ###
| 887,085
| 4,085,026
| 19.4
| 19.4
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| 9.25
| 1,129,448
| 0
| ###
| ###
| ### |
2007-Nov-26 Mon
| 9.44
| ###
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2007-Nov-23 Fri
| ###
| 10.2
| 9.4
| 9.42
| 1,692,025
| 16,581,845
| ###
| ###
| 0.7 |
2007-Nov-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-19 Mon
| ###
| 10.7
| ###
| 10.2
| 395,321
| ###
| ###
| ###
| 0.7 |
2007-Nov-16 Fri
| 10.42
| 10.5
| 9.75
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2007-Nov-15 Thu
| ###
| 10.4
| 9.86
| 10.25
| 4,990,356
| ###
| 89.8
| 89.8
| 0.7 |
2007-Nov-14 Wed
| 9.8
| ###
| 9.45
| ###
| 2,346,277
| 11,086,158
| 78.5
| 78.5
| 0.0 |
2007-Nov-13 Tue
| 9.59
| 9.73
| 8.84
| 9.5
|
|
| ###
| ###
| 0.7 |
2007-Nov-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-09 Fri
| 9.8
| ###
| 9.79
| ###
| 1,067,846
| ###
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| 8.75
| 9.46
| ###
| 9.46
|
|
| 97.1
| 97.1
| 0.7 |
2007-Nov-07 Wed
| ###
| ###
| ###
| 8.8
|
|
| 94.6
| 94.6
| 0.6 |
2007-Nov-06 Tue
| 8.74
| 8.74
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2007-Nov-05 Mon
| ###
| ###
| ###
| 8.8
|
|
| 86.8
| 86.8
| 0.6 |
2007-Nov-02 Fri
| ###
| 8.42
| ###
| 8.42
| 707,780
| 2,979,753
| ###
| ###
| ### |
2007-Nov-01 Thu
| 7.83
| ###
| 7.83
| ###
| 830,549
| ###
| 78.4
| 78.4
| 0.0 |
2007-Oct-31 Wed
| ###
| 7.83
| 7.29
| ###
| 484,289
| 3,661,224
| 88.7
| 88.7
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| ###
| 7.41
| 845,778
| 0
| ###
| ###
| ### |
2007-Oct-29 Mon
| ###
| 7.85
| 7.47
| ###
| 1,007,975
| 7,721,088
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
| 1,839,649
| 0
| 97.9
| 97.9
| 0.0 |
2007-Oct-25 Thu
| ###
| 6.49
| ###
| 6.45
| 572,026
| 1,856,224
| 86.1
| 86.1
| ### |
2007-Oct-24 Wed
| 6.45
| 6.46
| 6.28
| ###
| 987,056
| 6,287,546
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 6.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| 6
| ###
| ###
| ###
| 356,285
| 0
| 80.4
| 80.4
| 0.0 |
2007-Oct-19 Fri
| ###
| 6.5
| ###
| 6.46
| 441,372
| 1,434,459
| ###
| ###
| ### |
2007-Oct-18 Thu
| ###
| ###
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2007-Oct-17 Wed
| 6.2
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| 6.2
| 6.28
| ###
| 6.24
| 760,548
| 2,388,120
| ###
| ###
| 0.4 |
2007-Oct-15 Mon
| 6.2
| 6.4
| ###
| 6.2
| 1,072,742
| 3,432,774
| ###
| ###
| 0.4 |
2007-Oct-12 Fri
| ###
| 6.23
| 5.86
| ###
| 1,408,942
| 8,517,054
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| 5.88
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| 5.55
| 5.85
| 5.55
| 5.8
|
|
| ###
| ###
| 0.4 |
2007-Oct-09 Tue
| 5.57
| ###
| 5.5
| 5.54
|
|
| ###
| ###
| 0.4 |
2007-Oct-08 Mon
| ###
| ###
| 5.56
| 5.59
| 679,220
| ###
| 20.9
| 20.9
| ### |
2007-Oct-05 Fri
| 5.49
| ###
| 5.4
| 5.5
| 919,644
| ###
| ###
| ###
| 0.4 |
2007-Oct-04 Thu
| ###
| 5.5
| ###
| 5.4
| 499,942
| 1,374,840
| ###
| ###
| 0.4 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| 4.84
| ###
| 4.84
| ###
| 690,883
| ###
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| 4.82
| 4.84
|
|
| ###
| ###
| 0.3 |
2007-Sep-28 Fri
| 4.89
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| 4.75
| 4.88
| 4.7
| 4.79
| 341,546
| ###
| ###
| ###
| 0.3 |
2007-Sep-26 Wed
| ###
| ###
| ###
| 4.57
| 395,883
| 0
| ###
| ###
| ### |
2007-Sep-25 Tue
| ###
| 4.49
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2007-Sep-24 Mon
| 4.42
| 4.53
| ###
| ###
| 146,487
| ###
| 27.2
| 27.2
| 0.0 |
2007-Sep-21 Fri
| ###
| 4.55
| ###
| 4.4
|
|
| 64.6
| 64.6
| 0.3 |
2007-Sep-20 Thu
| 4.44
| 4.44
| ###
| ###
| 317,188
| 704,157
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 4.25
| 4.46
| ###
| 4.25
| 269,256
| 600,440
| 68.0
| 68.0
| ### |
2007-Sep-18 Tue
| 4
| 4.25
| 4
| 4.24
| 597,085
| 2,462,975
| 96.9
| 96.9
| 0.3 |
2007-Sep-17 Mon
| 3.81
| 4
| 3.81
| ###
| 137,553
| 537,144
| 92.7
| 92.7
| 0.0 |
2007-Sep-14 Fri
| 3.82
| ###
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2007-Sep-13 Thu
| 3.81
| 3.85
| 3.74
| 3.76
| 442,722
| 1,680,129
| ###
| ###
| 0.3 |
2007-Sep-12 Wed
| ###
| ###
| ###
| 3.83
| 260,147
| 0
| 3.6
| 3.6
| ### |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
| 565,427
| 0
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| 4
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 3.88
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| 4.74
| ###
| 3.83
| 376,749
| ###
| 92.0
| 92.0
| ### |
2007-Sep-05 Wed
| 3.83
| 3.83
| ###
| ###
| 326,174
| 624,623
| 5.5
| 5.5
| 0.0 |
2007-Sep-04 Tue
| 3.76
| ###
| 3.7
| 3.75
|
|
| 34.6
| 34.6
| 0.3 |
2007-Sep-03 Mon
| 3.76
| 3.76
| 3.56
| ###
| 75,388
| 275,920
| 20.6
| 20.6
| 0.0 |
2007-Aug-31 Fri
| ###
| 3.55
| ###
| 3.55
|
|
| 90.5
| 90.5
| ### |
2007-Aug-30 Thu
| 3.47
| 3.51
| ###
| 3.4
| 225,371
| 395,526
| ###
| ###
| 0.2 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2007-Aug-28 Tue
| 3.29
| 3.29
| ###
| 3.25
| 102,272
| ###
| ###
| ###
| 0.2 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2007-Aug-24 Fri
| 2.81
| ###
| 2.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| 2.85
| 2.88
| 2.8
| 2.86
|
|
| 61.2
| 61.2
| 0.2 |
2007-Aug-22 Wed
| 2.82
| 2.82
| 2.71
| 2.75
| 172,421
| 476,744
| 19.4
| 19.4
| ### |
2007-Aug-21 Tue
| 2.8
| 2.8
| 2.76
| 2.8
| 70,124
| 194,944
| 62.6
| 62.6
| 0.2 |
2007-Aug-20 Mon
| 2.76
| 2.76
| ###
| 2.7
| 436,659
| 602,589
| 17.9
| 17.9
| 0.2 |
2007-Aug-17 Fri
| 2.5
| 2.51
| ###
| 2.46
|
|
| ###
| ###
| 0.2 |
2007-Aug-16 Thu
| 2.8
| 2.82
| ###
| 2.45
|
|
| 7.6
| 7.6
| 0.2 |
2007-Aug-15 Wed
| ###
| ###
| 2.86
| ###
| 1,082,258
| 1,547,628
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2007-Aug-13 Mon
| ###
| 3.4
| ###
| ###
| 602,945
| ###
| 10.1
| 10.1
| 0.0 |
2007-Aug-10 Fri
| 3.4
| 3.4
| 3.29
| ###
| 269,284
| 900,754
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| 3.49
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2007-Aug-08 Wed
| ###
| 3.55
| ###
| 3.55
| 128,951
| 228,888
| ###
| ###
| ### |
2007-Aug-07 Tue
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| 3.55
| 3.55
| 3.27
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2007-Aug-03 Fri
| 3.56
| ###
| 3.56
| 3.59
| 55,548
| 98,875
| 75.5
| 75.5
| ### |
2007-Aug-02 Thu
| 3.56
| ###
| ###
| 3.55
|
|
| ###
| ###
| ### |
2007-Aug-01 Wed
| 3.7
| 3.73
| 3.49
| 3.59
|
|
| ###
| ###
| ### |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2007-Jul-30 Mon
| ###
| 3.41
| ###
| 3.29
| 1,162,579
| ###
| 11.2
| 11.2
| ### |
2007-Jul-27 Fri
| 3.53
| 3.56
| 3.42
| 3.48
|
|
| 28.5
| 28.5
| 0.2 |
2007-Jul-26 Thu
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 313,324
| 0
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
| 556,084
| 0
| 77.3
| 77.3
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
| 178,445
| 0
| 36.8
| 36.8
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| 3.7
| 3.59
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2007-Jul-18 Wed
| 3.7
| 3.7
| ###
| ###
| 262,975
| ###
| 37.5
| 37.5
| 0.0 |
2007-Jul-17 Tue
| ###
| 3.7
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2007-Jul-16 Mon
| 3.7
| 3.73
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Jul-13 Fri
| ###
| 3.72
| ###
| ###
| 130,579
| 242,876
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
| 182,254
| 0
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 3.57
| 3.7
| 3.55
| ###
| 1,104,927
| ###
| 83.7
| 83.7
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| 3.55
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2007-Jul-09 Mon
| 3.57
| ###
| 3.56
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2007-Jul-06 Fri
| ###
| 3.53
| ###
| 3.51
| 437,124
| 771,523
| 95.6
| 95.6
| ### |
2007-Jul-05 Thu
| 3.23
| ###
| 3.21
| ###
| 196,374
| 315,180
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 3.2
| 3.25
| 3.2
| 3.23
| 81,224
| 261,947
| ###
| ###
| ### |
2007-Jul-03 Tue
| 3.25
| 3.29
| 3.2
| 3.2
| 397,576
| ###
| ###
| ###
| 0.2 |
2007-Jul-02 Mon
| 3.43
| 3.45
| 3.21
| 3.25
|
|
| 6.2
| 6.2
| 0.2 |
2007-Jun-29 Fri
| 3.21
| 3.29
| ###
| 3.29
| 716,128
| ###
| 78.7
| 78.7
| ### |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
| 1,453,456
| 0
| 85.7
| 85.7
| 0.0 |
2007-Jun-27 Wed
| 3
| ###
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| 3.21
| 3.25
| ###
| ###
| 2,476,388
| ###
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| 74.2
| 74.2
| 0.2 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2007-Jun-20 Wed
| 2.84
| ###
| 2.82
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2007-Jun-19 Tue
| 2.87
| 2.89
| 2.81
| 2.85
| 310,683
| 885,446
| ###
| ###
| ### |
2007-Jun-18 Mon
| 2.84
| 3
| 2.82
| 2.87
| 245,251
| 713,680
| ###
| ###
| ### |
2007-Jun-15 Fri
| 2.71
| ###
| 2.71
| 2.8
| 906,886
| ###
| ###
| ###
| 0.2 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| 2.56
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2007-Jun-12 Tue
| 2.55
| ###
| 2.54
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2007-Jun-08 Fri
| 2.57
| 2.57
| 2.5
| 2.52
| 207,942
| ###
| ###
| ###
| ### |
2007-Jun-07 Thu
| 2.55
| 2.57
| 2.51
| 2.57
|
|
| 67.6
| 67.6
| ### |
2007-Jun-06 Wed
| 2.54
| 2.59
| 2.51
| 2.53
| 128,283
| 327,121
| 37.3
| 37.3
| ### |
2007-Jun-05 Tue
| 2.5
| ###
| 2.5
| 2.54
| 359,350
| 449,187
| 80.9
| 80.9
| ### |
2007-Jun-04 Mon
| 2.52
| 2.54
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2007-Jun-01 Fri
| 2.4
| 2.5
| ###
| 2.5
|
|
| 90.2
| 90.2
| 0.2 |
2007-May-31 Thu
| 2.41
| 2.43
| ###
| 2.4
|
|
| 27.8
| 27.8
| ### |
2007-May-30 Wed
| 2.21
| ###
| 2.21
| ###
| 587,753
| ###
| ###
| ###
| 0.0 |
2007-May-29 Tue
| 2.24
| 2.27
| 2.24
| 2.25
|
|
| 66.9
| 66.9
| ### |
2007-May-28 Mon
| ###
| ###
| ###
| 2.27
|
|
| ###
| ###
| 0.2 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2007-May-24 Thu
| 2.26
| 2.26
| ###
| ###
| 975,876
| ###
| ###
| ###
| 0.0 |
2007-May-23 Wed
| 2.22
| ###
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2007-May-22 Tue
| 2.2
| 2.29
| ###
| 2.29
| 967,444
| 1,107,723
| ###
| ###
| ### |
2007-May-21 Mon
| ###
| ###
| ###
| 2.2
|
|
| 3.8
| 3.8
| 0.2 |
2007-May-18 Fri
| 2.24
| ###
| 2.24
| 2.28
| 3,371,485
| ###
| 84.7
| 84.7
| 0.2 |
2007-May-17 Thu
| 2.24
| 2.27
| 2.22
| 2.25
| 1,834,944
| 4,119,449
| 69.2
| 69.2
| ### |
2007-May-16 Wed
| ###
| 2.29
| ###
| 2.23
|
|
| 94.8
| 94.8
| ### |
2007-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
| 60,170
| 0
| ###
| ###
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
| 66,879
| 0
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
| 130,159
| 0
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| ###
| ###
| ###
| 111,688
| 0
| ###
| ###
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
| 75,058
| 0
| ###
| ###
| 0.0 |
2007-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
| 152,340
| 0
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
| 477,473
| 0
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| ###
| 2
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2007-Apr-24 Tue
| 1.955
| 1.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-23 Mon
| 2
| 2
| ###
| ###
| 111,726
| 111,726
| 21.9
| 21.9
| 0.0 |
2007-Apr-20 Fri
| 2
| ###
| 2
| 2
| 143,975
| 143,975
| ###
| ###
| 0.1 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2007-Apr-13 Fri
| 2
| ###
| 2
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
| 226,456
| 0
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
| 293,021
| 0
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
| 330,953
| 0
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| 1.87
| ###
| 1.86
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| 1.87
| 1.875
| 317,648
| ###
| 29.9
| 29.9
| ### |
2007-Mar-30 Fri
| 1.88
| ###
| 1.87
| ###
| 307,383
| ###
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| 1.88
| 1.88
|
|
| 21.2
| 21.2
| 0.1 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2007-Mar-22 Thu
| ###
| 1.945
| ###
| ###
| 119,249
| ###
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| 1.955
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
| 300,244
| 0
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
| 259,243
| 0
| 68.1
| 68.1
| 0.0 |
2007-Mar-16 Fri
| 1.945
| ###
| ###
| 1.945
|
|
| 67.8
| 67.8
| 0.1 |
2007-Mar-15 Thu
| ###
| ###
| ###
| 1.945
|
|
| 21.8
| 21.8
| 0.1 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
| 219,875
| 0
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| 1.975
| ###
| ###
| 155,026
| 153,088
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| 1.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| 1.975
| 1.975
| ###
| ###
| 99,850
| ###
| 21.0
| 21.0
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
| 502,540
| 0
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
| 533,425
| 0
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| 1.89
| ###
| 1.88
| ###
| 492,842
| 463,271
| 53.1
| 53.1
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| 1.845
| ###
| 487,845
| ###
| 34.0
| 34.0
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
| 169,286
| 0
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 660,873
| 0
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 1.79
| ###
| 1.79
| ###
| 692,149
| 619,473
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
| 217,223
| 0
| 68.9
| 68.9
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
| 269,275
| 0
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2007-Feb-21 Wed
| 1.955
| 1.985
| 1.89
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2007-Feb-20 Tue
| 1.985
| 1.985
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2007-Feb-19 Mon
| 1.985
| 2
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| 1.985
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2007-Feb-15 Thu
| 1.975
| 2
| 1.975
| 2
| 411,625
| ###
| ###
| ###
| 0.1 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
| 407,748
| 0
| 72.6
| 72.6
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| 2
| ###
| ###
| ###
| 43,051
| 0
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| 1.955
| ###
| ###
| ###
| 200,680
| 0
| 85.1
| 85.1
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
| 942,573
| 0
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| ###
| 1.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2007-Feb-01 Thu
| ###
| ###
| 1.975
| ###
| 512,723
| ###
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
| 271,124
| 0
| 40.8
| 40.8
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| 1.88
| ###
| 563,122
| ###
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
| 124,148
| 0
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| 2
| ###
| 129,070
| 129,070
| 77.1
| 77.1
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 274,371
| 0
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2007-Jan-09 Tue
| ###
| 2.21
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
| 382,247
| 0
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| 2.21
| 2.22
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2007-Jan-04 Thu
| ###
| 2.23
| ###
| 2.2
| 1,145,888
| ###
| ###
| ###
| 0.2 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
| 75,244
| 0
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
| 373,853
| 0
| 83.8
| 83.8
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
| 203,381
| 0
| 6.7
| 6.7
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 194,226
| 0
| 65.3
| 65.3
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
| 144,920
| 0
| 24.0
| 24.0
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| 2
| ###
| 723,823
| 723,823
| 6.1
| 6.1
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
| 496,970
| 0
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| 1.985
| 2
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| 1.945
| 1.955
| 191,627
| 186,357
| ###
| ###
| ### |
2006-Dec-13 Wed
| ###
| ###
| ###
| 1.955
|
|
| ###
| ###
| ### |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2006-Dec-11 Mon
| 1.88
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| 1.885
| 1.885
| 1.87
| 1.87
|
|
| 28.8
| 28.8
| ### |
2006-Dec-07 Thu
| ###
| ###
| 1.88
| 1.885
|
|
| 28.4
| 28.4
| 0.1 |
2006-Dec-06 Wed
| 1.87
| 1.885
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2006-Dec-05 Tue
| ###
| 2
| 1.89
| 1.89
|
|
| 14.5
| 14.5
| ### |
2006-Dec-04 Mon
| ###
| ###
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2006-Dec-01 Fri
| 1.85
| ###
| 1.84
| 1.88
| 615,575
| 566,329
| ###
| ###
| 0.1 |
2006-Nov-30 Thu
| ###
| ###
| 1.875
| 1.885
| 200,789
| ###
| ###
| ###
| 0.1 |
2006-Nov-29 Wed
| 1.73
| 1.89
| 1.72
| 1.89
|
|
| 97.7
| 97.7
| ### |
2006-Nov-28 Tue
| 1.79
| 1.79
| 1.75
| 1.77
|
|
| ###
| ###
| ### |
2006-Nov-27 Mon
| 1.8
| 1.8
| 1.79
| 1.8
| 127,725
| ###
| ###
| ###
| 0.1 |
2006-Nov-24 Fri
| 1.8
| 1.8
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2006-Nov-23 Thu
| 1.78
| 1.78
| 1.76
| 1.775
|
|
| ###
| ###
| ### |
2006-Nov-22 Wed
| 1.8
| 1.8
| 1.775
| 1.78
|
|
| 20.9
| 20.9
| 0.1 |
2006-Nov-21 Tue
| 1.83
| 1.83
| ###
| 1.77
|
|
| 9.1
| 9.1
| ### |
2006-Nov-20 Mon
| ###
| 1.85
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| 1.8
| ###
| 1.79
|
|
| 92.9
| 92.9
| 0.1 |
2006-Nov-16 Thu
| ###
| 1.7
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2006-Nov-15 Wed
| ###
| 1.685
| ###
| ###
| 420,376
| ###
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| ###
| 1.7
| ###
| ###
| 625,947
| 532,054
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
| 336,356
| 0
| 15.5
| 15.5
| 0.0 |
2006-Nov-10 Fri
| ###
| 1.8
| ###
| 1.73
|
|
| 89.2
| 89.2
| ### |
2006-Nov-09 Thu
| ###
| 1.72
| 1.645
| ###
| 854,720
| ###
| 34.5
| 34.5
| 0.0 |
2006-Nov-08 Wed
| 1.58
| ###
| 1.56
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2006-Nov-07 Tue
| 1.59
| 1.59
| 1.575
| 1.585
| 333,320
| 527,478
| ###
| ###
| ### |
2006-Nov-06 Mon
| ###
| ###
| 1.56
| 1.58
| 338,570
| 264,084
| 22.2
| 22.2
| 0.1 |
2006-Nov-03 Fri
| 1.53
| 1.59
| 1.53
| 1.59
| 399,340
| 622,970
| 90.3
| 90.3
| ### |
2006-Nov-02 Thu
| 1.49
| 1.53
| 1.49
| 1.52
| 442,678
| 668,443
| 82.4
| 82.4
| 0.1 |
2006-Nov-01 Wed
| 1.47
| 1.49
| 1.46
| 1.49
|
|
| 77.6
| 77.6
| ### |
2006-Oct-31 Tue
| ###
| 1.49
| 1.445
| 1.49
| 841,840
| ###
| 81.9
| 81.9
| ### |
2006-Oct-30 Mon
| 1.49
| 1.49
| ###
| 1.48
|
|
| 26.9
| 26.9
| 0.1 |
2006-Oct-27 Fri
| 1.5
| ###
| 1.485
| ###
| 496,387
| ###
| 34.8
| 34.8
| 0.0 |
2006-Oct-26 Thu
| 1.5
| 1.51
| ###
| 1.5
|
|
| 65.2
| 65.2
| 0.1 |
2006-Oct-25 Wed
| ###
| 1.54
| ###
| ###
| 152,645
| ###
| 65.6
| 65.6
| 0.0 |
2006-Oct-24 Tue
| 1.54
| 1.54
| 1.48
| 1.5
|
|
| 15.7
| 15.7
| 0.1 |
2006-Oct-23 Mon
| ###
| 1.54
| ###
| 1.54
|
|
| 83.1
| 83.1
| ### |
2006-Oct-20 Fri
| 1.55
| 1.56
| 1.45
| 1.5
| 670,873
| ###
| 7.7
| 7.7
| 0.1 |
2006-Oct-19 Thu
| 1.58
| 1.58
| 1.52
| 1.55
| 153,258
| 237,549
| 18.4
| 18.4
| ### |
2006-Oct-18 Wed
| 1.5
| ###
| 1.5
| 1.55
| 286,679
| ###
| ###
| ###
| ### |
2006-Oct-17 Tue
| ###
| 1.525
| ###
| 1.5
|
|
| 73.4
| 73.4
| 0.1 |
2006-Oct-16 Mon
| 1.485
| 1.5
| 1.485
| 1.49
|
|
| 66.4
| 66.4
| ### |
2006-Oct-13 Fri
| 1.47
| 1.48
| 1.45
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2006-Oct-12 Thu
| ###
| 1.45
| ###
| 1.45
| 864,087
| ###
| 94.4
| 94.4
| ### |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| 1.345
|
|
| ###
| ###
| ### |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| 1.29
| ###
| 1.29
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2006-Oct-05 Thu
| 1.275
| 1.285
| 1.25
| 1.28
|
|
| 67.1
| 67.1
| ### |
2006-Oct-04 Wed
| ###
| ###
| 1.29
| 1.29
|
|
| 4.9
| 4.9
| 0.1 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| ###
| 1.4
| ###
| ###
| 1,154,484
| ###
| 8.4
| 8.4
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| 1.26
| ###
| 721,827
| 454,751
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 1.24
| ###
| 1.23
| 1.255
| 1,016,770
| ###
| ###
| ###
| ### |
2006-Sep-25 Mon
| ###
| 1.27
| ###
| 1.26
|
|
| 98.1
| 98.1
| ### |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
| 1,948,870
| 0
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
| 221,541
| 0
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2006-Sep-18 Mon
| 1.175
| 1.175
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2006-Sep-15 Fri
| 1.2
| 1.2
| ###
| 1.2
|
|
| 66.7
| 66.7
| 0.1 |
2006-Sep-14 Thu
| 1.155
| 1.2
| 1.155
| 1.2
|
|
| ###
| ###
| 0.1 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| 1.185
| 1.185
| ###
| ###
| 210,350
| ###
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 1.24
| 1.24
| 1.2
| 1.2
| 249,750
| ###
| 17.8
| 17.8
| 0.1 |
2006-Sep-08 Fri
| 1.22
| 1.24
| ###
| ###
| 532,040
| ###
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| 1.23
| 1.26
| 1.22
| 1.24
|
|
| ###
| ###
| 0.1 |
2006-Sep-06 Wed
| 1.22
| 1.29
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| 1.21
| ###
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2006-Sep-04 Mon
| 1.23
| 1.26
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2006-Sep-01 Fri
| 1.185
| 1.24
| 1.185
| 1.22
|
|
| ###
| ###
| 0.1 |
2006-Aug-31 Thu
| ###
| 1.175
| ###
| ###
| 264,986
| 155,679
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2006-Aug-28 Mon
| 1.125
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
| 988,087
| 0
| 97.4
| 97.4
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
| 321,685
| 0
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| 1.055
| ###
| 179,249
| 94,553
| 64.3
| 64.3
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
| 224,853
| 0
| 7.5
| 7.5
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| 1.075
|
|
| ###
| ###
| ### |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2006-Aug-17 Thu
| 0.89
| ###
| 0.89
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2006-Aug-16 Wed
| 0.88
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| 0.875
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2006-Aug-14 Mon
| 0.88
| ###
| 0.88
| ###
| 357,275
| ###
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| 0.88
| ###
| 465,525
| ###
| 18.9
| 18.9
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
| 305,158
| 0
| 77.5
| 77.5
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
| 211,978
| 0
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| 1
| 1.075
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2006-Jul-28 Fri
| ###
| 1
| ###
| 1
|
|
| 76.1
| 76.1
| ### |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| 0.955
| ###
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2006-Jul-24 Mon
| 0.88
| ###
| 0.87
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| 0.88
| ###
| 0.88
| ###
| 80,721
| ###
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| 0.88
| ###
| 0.84
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| 0.88
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2006-Jul-17 Mon
| 0.88
| ###
| 0.88
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| 0.86
| 0.87
|
|
| 7.0
| 7.0
| 0.1 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 141,984
| 0
| 28.5
| 28.5
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
| 155,844
| 0
| 76.4
| 76.4
| 0.0 |
2006-Jul-11 Tue
| 0.945
| 0.945
| ###
| ###
| 152,829
| ###
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| 0.89
| ###
| 0.89
| 0.925
|
|
| 91.0
| 91.0
| ### |
2006-Jul-07 Fri
| 0.87
| 0.89
| 0.87
| 0.89
|
|
| 80.7
| 80.7
| ### |
2006-Jul-06 Thu
| 0.85
| 0.88
| 0.85
| 0.87
|
|
| ###
| ###
| 0.1 |
2006-Jul-05 Wed
| 0.89
| ###
| 0.85
| 0.85
| 202,883
| 86,225
| 5.7
| 5.7
| ### |
2006-Jul-04 Tue
| ###
| ###
| 0.89
| 0.89
|
|
| 24.1
| 24.1
| ### |
2006-Jul-03 Mon
| 0.87
| 0.87
| 0.85
| 0.85
| 41,850
| ###
| 14.3
| 14.3
| ### |
2006-Jun-30 Fri
| 0.86
| 0.88
| 0.85
| 0.88
|
|
| 76.2
| 76.2
| 0.1 |
2006-Jun-27 Tue
| 0.875
| 0.875
| 0.875
| 0.875
|
|
| ###
| ###
| 0.1 |
2006-Jun-26 Mon
| 0.88
| 0.885
| 0.875
| 0.875
| 170,747
| 150,257
| ###
| ###
| 0.1 |
2006-Jun-23 Fri
| 0.85
| 0.88
| 0.85
| 0.87
|
|
| ###
| ###
| 0.1 |
2006-Jun-22 Thu
| 0.845
| 0.85
| 0.84
| 0.84
|
|
| 27.7
| 27.7
| ### |
2006-Jun-21 Wed
| 0.845
| 0.88
| 0.84
| 0.84
| 511,550
| ###
| ###
| ###
| ### |
2006-Jun-20 Tue
| 0.845
| 0.845
| 0.83
| 0.84
|
|
| 36.1
| 36.1
| ### |
2006-Jun-19 Mon
| 0.855
| 0.86
| 0.84
| 0.84
| 753,685
| ###
| ###
| ###
| ### |
2006-Jun-16 Fri
| 0.83
| 0.86
| 0.83
| 0.86
|
|
| 84.5
| 84.5
| ### |
2006-Jun-15 Thu
| 0.82
| 0.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| 0.85
| 0.85
| 0.8
| 0.83
|
|
| 22.2
| 22.2
| ### |
2006-Jun-13 Tue
| ###
| ###
| 0.85
| 0.85
|
|
| 11.6
| 11.6
| ### |
2006-Jun-09 Fri
| 0.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2006-Jun-07 Wed
| 0.975
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| 0.975
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2006-Jun-05 Mon
| ###
| 0.985
| 0.975
| ###
| 182,850
| ###
| 68.6
| 68.6
| 0.0 |
2006-Jun-02 Fri
| 0.985
| 1
| ###
| ###
| 42,450
| 21,225
| 32.7
| 32.7
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| 0.985
| 0.985
|
|
| ###
| ###
| ### |
2006-May-31 Wed
| 1
| ###
| 0.975
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2006-May-30 Tue
| 1.025
| ###
| 1
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2006-May-29 Mon
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2006-May-26 Fri
| ###
| ###
| 1
| 1
| 207,550
| 103,775
| ###
| ###
| ### |
2006-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
| 153,751
| 0
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-22 Mon
| ###
| ###
| 0.985
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 1
| ###
| 1
| ###
| 458,078
| ###
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| 1
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2006-May-17 Wed
| ###
| 1.025
| 1
| 1.025
| 748,480
| ###
| ###
| ###
| ### |
2006-May-16 Tue
| ###
| ###
| ###
| ###
| 1,620,180
| 0
| ###
| ###
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
| 417,473
| 0
| ###
| ###
| 0.0 |
2006-May-11 Thu
| 1.245
| 1.245
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2006-May-10 Wed
| ###
| 1.245
| ###
| 1.245
|
|
| ###
| ###
| 0.1 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2006-May-01 Mon
| 1.155
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2006-Apr-27 Thu
| 1.145
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| 1.145
| 1.145
| 237,485
| ###
| 16.0
| 16.0
| ### |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2006-Apr-20 Thu
| ###
| 1.2
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
| 454,425
| 0
| 25.3
| 25.3
| 0.0 |
2006-Apr-18 Tue
| ###
| 1.185
| ###
| ###
| 69,350
| 41,089
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
| 487,855
| 0
| 93.6
| 93.6
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
| 50,043
| 0
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2006-Apr-03 Mon
| 1.2
| 1.2
| ###
| ###
| 148,252
| 88,951
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| ###
| 1.24
| ###
| 1.24
|
|
| ###
| ###
| 0.1 |
2006-Mar-30 Thu
| ###
| 1.21
| ###
| 1.2
| 1,192,482
| 721,451
| ###
| ###
| 0.1 |
2006-Mar-29 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
| 3,187,847
| 0
| 24.1
| 24.1
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| 0.985
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
| 302,755
| 0
| 3.7
| 3.7
| 0.0 |
2006-Mar-17 Fri
| 0.975
| ###
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
| 343,721
| 0
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
| 142,540
| 0
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
| 133,975
| 0
| 88.1
| 88.1
| 0.0 |
2006-Mar-03 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
| 1,371,540
| 0
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| 0.885
| ###
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| 0.945
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2006-Feb-03 Fri
| 0.955
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
| 60,520
| 0
| 27.3
| 27.3
| 0.0 |
2006-Jan-31 Tue
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| 0.975
| 0.975
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2006-Jan-24 Tue
| 0.975
| ###
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| 0.985
| 0.985
| 0.975
| 0.975
|
|
| ###
| ###
| ### |
2006-Jan-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
| 786,424
| 0
| 14.1
| 14.1
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2006-Jan-13 Fri
| 1
| 1
| 0.985
| 1
| 359,474
| 356,777
| 64.7
| 64.7
| ### |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| 0.975
|
|
| 95.4
| 95.4
| ### |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
| 79,255
| 0
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2005-Dec-21 Wed
| 0.88
| ###
| 0.88
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2005-Dec-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-19 Mon
| 0.89
| ###
| 0.86
| 0.88
|
|
| 26.5
| 26.5
| 0.1 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| 0.89
| ###
| 0.89
| ###
| 519,289
| 231,083
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| 0.89
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| 0.88
| ###
| 156,826
| ###
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
| 227,481
| 0
| 12.5
| 12.5
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
| 910,289
| 0
| 12.7
| 12.7
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-06 Tue
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| 1
| 368,387
| 0
| 12.4
| 12.4
| ### |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2005-Dec-01 Thu
| ###
| 1
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2005-Nov-30 Wed
| 0.945
| 1
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| 0.87
| 0.945
| 0.87
| 0.945
| 420,450
| 381,558
| 98.2
| 98.2
| 0.1 |
2005-Nov-28 Mon
| 0.89
| 0.89
| 0.86
| 0.885
|
|
| ###
| ###
| ### |
2005-Nov-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| 0.89
| 0.89
| 220,251
| ###
| ###
| ###
| ### |
2005-Nov-23 Wed
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| 0.87
| ###
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| 0.85
| 0.86
| 0.845
| 0.86
|
|
| ###
| ###
| ### |
2005-Nov-18 Fri
| 0.83
| 0.85
| 0.81
| 0.85
| 521,885
| ###
| 86.4
| 86.4
| ### |
2005-Nov-17 Thu
| 0.76
| 0.87
| 0.76
| 0.84
| 1,436,459
| ###
| 98.7
| 98.7
| ### |
2005-Nov-16 Wed
| 0.72
| 0.76
| 0.72
| 0.76
| 314,850
| 232,989
| 96.1
| 96.1
| 0.1 |
2005-Nov-15 Tue
| ###
| 0.7
| ###
| 0.7
|
|
| 94.7
| 94.7
| ### |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| ###
| 0.72
| ###
| ###
| 278,349
| ###
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 0.73
| 0.73
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2005-Nov-09 Wed
| 0.73
| 0.74
| 0.73
| 0.73
|
|
| 73.4
| 73.4
| 0.1 |
2005-Nov-08 Tue
| 0.74
| 0.75
| 0.72
| 0.73
|
|
| 20.6
| 20.6
| 0.1 |
2005-Nov-07 Mon
| 0.74
| 0.74
| 0.73
| 0.74
| 182,325
| ###
| 73.5
| 73.5
| 0.1 |
2005-Nov-04 Fri
| 0.74
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2005-Nov-03 Thu
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2005-Nov-02 Wed
| 0.75
| 0.77
| 0.75
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-Oct-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-28 Fri
| 0.76
| 0.76
| 0.745
| 0.745
| 108,124
| ###
| ###
| ###
| ### |
2005-Oct-27 Thu
| 0.78
| 0.78
| 0.77
| 0.77
| 51,670
| 40,044
| ###
| ###
| 0.1 |
2005-Oct-26 Wed
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 63.6
| 63.6
| 0.1 |
2005-Oct-25 Tue
| ###
| 0.8
| ###
| 0.8
|
|
| 74.8
| 74.8
| 0.1 |
2005-Oct-24 Mon
| 0.76
| 0.8
| 0.76
| 0.8
|
|
| ###
| ###
| 0.1 |
2005-Oct-21 Fri
| 0.8
| 0.8
| 0.8
| 0.8
| 384
| ###
| 70.3
| 70.3
| 0.1 |
2005-Oct-20 Thu
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| 22.9
| 22.9
| 0.1 |
2005-Oct-19 Wed
| 0.82
| 0.82
| 0.8
| 0.81
|
|
| 33.7
| 33.7
| 0.1 |
2005-Oct-18 Tue
| 0.79
| ###
| 0.79
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2005-Oct-17 Mon
| 0.78
| 0.785
| 0.78
| 0.785
|
|
| 74.5
| 74.5
| ### |
2005-Oct-14 Fri
| ###
| ###
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Oct-13 Thu
| 0.74
| ###
| 0.74
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| 0.745
| 0.78
| 0.745
| 0.78
|
|
| 92.1
| 92.1
| 0.1 |
2005-Oct-11 Tue
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| 23.1
| 23.1
| 0.1 |
2005-Oct-10 Mon
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| 20.1
| 20.1
| 0.1 |
2005-Oct-07 Fri
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 59.3
| 59.3
| 0.1 |
2005-Oct-06 Thu
| 0.78
| 0.78
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2005-Oct-05 Wed
| 0.78
| 0.79
| 0.78
| 0.78
| 130,070
| ###
| 82.6
| 82.6
| 0.1 |
2005-Oct-04 Tue
| 0.79
| 0.79
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Oct-03 Mon
| 0.8
| 0.8
| 0.79
| 0.79
| 79,888
| ###
| ###
| ###
| ### |
2005-Sep-30 Fri
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2005-Sep-29 Thu
| 0.78
| 0.79
| 0.76
| 0.79
|
|
| ###
| ###
| ### |
2005-Sep-28 Wed
| 0.79
| 0.79
| 0.77
| 0.78
| 104,273
| ###
| 25.2
| 25.2
| 0.1 |
2005-Sep-27 Tue
| 0.77
| 0.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| 13.2
| 13.2
| 0.1 |
2005-Sep-23 Fri
| 0.78
| 0.82
| 0.78
| 0.82
|
|
| 94.7
| 94.7
| 0.1 |
2005-Sep-22 Thu
| 0.8
| 0.8
| 0.77
| 0.77
|
|
| 6.1
| 6.1
| 0.1 |
2005-Sep-21 Wed
| 0.8
| 0.81
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2005-Sep-20 Tue
| 0.79
| 0.82
| 0.75
| 0.8
|
|
| 77.5
| 77.5
| 0.1 |
2005-Sep-19 Mon
| 0.8
| 0.8
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2005-Sep-16 Fri
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2005-Sep-15 Thu
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2005-Sep-14 Wed
| 0.81
| 0.82
| 0.8
| 0.8
| 57,383
| 46,480
| 21.5
| 21.5
| 0.1 |
2005-Sep-13 Tue
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2005-Sep-12 Mon
| 0.81
| 0.82
| 0.8
| 0.82
| 241,825
| 195,878
| ###
| ###
| 0.1 |
2005-Sep-09 Fri
| 0.82
| ###
| ###
| ###
| 104,351
| 0
| 15.2
| 15.2
| 0.0 |
2005-Sep-08 Thu
| 0.85
| 0.85
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2005-Sep-07 Wed
| 0.825
| 0.89
| 0.82
| 0.85
| 579,379
| ###
| ###
| ###
| ### |
2005-Sep-06 Tue
| 0.77
| 0.82
| 0.77
| ###
| 628,773
| 499,874
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| 0.77
| 0.77
| 0.75
| 0.77
|
|
| ###
| ###
| 0.1 |
2005-Sep-02 Fri
| 0.77
| 0.8
| 0.755
| 0.77
|
|
| 68.9
| 68.9
| 0.1 |
2005-Sep-01 Thu
| 0.74
| 0.75
| 0.74
| 0.75
|
|
| 77.6
| 77.6
| ### |
2005-Aug-31 Wed
| 0.72
| 0.74
| 0.7
| 0.725
|
|
| ###
| ###
| ### |
2005-Aug-30 Tue
| 0.725
| 0.74
| 0.72
| 0.74
| 33,970
| ###
| ###
| ###
| 0.1 |
2005-Aug-29 Mon
| 0.73
| 0.74
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2005-Aug-26 Fri
| ###
| ###
| 0.73
| 0.73
| 44,658
| ###
| ###
| ###
| 0.1 |
2005-Aug-25 Thu
| ###
| ###
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2005-Aug-24 Wed
| 0.775
| 0.775
| 0.73
| 0.73
| 147,874
| 111,275
| 3.4
| 3.4
| 0.1 |
2005-Aug-23 Tue
| 0.775
| 0.775
| 0.775
| 0.775
|
|
| 72.4
| 72.4
| 0.1 |
2005-Aug-22 Mon
| 0.77
| 0.775
| 0.77
| 0.775
|
|
| 69.4
| 69.4
| 0.1 |
2005-Aug-19 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-Aug-18 Thu
| 0.79
| 0.79
| 0.75
| 0.78
|
|
| 26.8
| 26.8
| 0.1 |
2005-Aug-17 Wed
| 0.79
| 0.79
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2005-Aug-16 Tue
| 0.8
| 0.8
| 0.78
| 0.8
|
|
| 65.7
| 65.7
| 0.1 |
2005-Aug-15 Mon
| 0.8
| 0.8
| ###
| 0.8
| 238,025
| ###
| 67.3
| 67.3
| 0.1 |
2005-Aug-12 Fri
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2005-Aug-11 Thu
| 0.78
| 0.79
| 0.78
| 0.78
|
|
| 62.9
| 62.9
| 0.1 |
2005-Aug-10 Wed
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 68.3
| 68.3
| ### |
2005-Aug-09 Tue
| 0.78
| 0.78
| 0.775
| 0.78
|
|
| 70.3
| 70.3
| 0.1 |
2005-Aug-08 Mon
| 0.78
| 0.78
| 0.76
| 0.76
|
|
| 13.4
| 13.4
| 0.1 |
2005-Aug-05 Fri
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| 10.1
| 10.1
| 0.1 |
2005-Aug-04 Thu
| 0.75
| 0.775
| 0.75
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| 0.75
| ###
| 0.75
| 288,141
| 108,052
| ###
| ###
| ### |
2005-Aug-02 Tue
| 0.72
| 0.72
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2005-Aug-01 Mon
| 0.72
| 0.725
| 0.72
| 0.72
| 65,250
| 47,143
| 71.4
| 71.4
| ### |
2005-Jul-29 Fri
| 0.725
| ###
| 0.725
| ###
| 57,642
| ###
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 0.72
| 0.74
| 0.72
| 0.74
|
|
| 89.0
| 89.0
| 0.1 |
2005-Jul-27 Wed
| 0.75
| 0.75
| 0.72
| 0.72
|
|
| 8.7
| 8.7
| ### |
2005-Jul-26 Tue
| 0.74
| 0.75
| 0.73
| 0.75
|
|
| 81.6
| 81.6
| ### |
2005-Jul-25 Mon
| 0.755
| 0.755
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2005-Jul-22 Fri
| 0.77
| 0.77
| 0.755
| 0.77
| 99,981
| ###
| 62.9
| 62.9
| 0.1 |
2005-Jul-21 Thu
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2005-Jul-20 Wed
| 0.76
| 0.77
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2005-Jul-19 Tue
| 0.8
| 0.8
| 0.76
| 0.775
| 88,442
| 68,984
| ###
| ###
| 0.1 |
2005-Jul-18 Mon
| 0.78
| 0.79
| 0.78
| 0.79
| 106,046
| 83,246
| ###
| ###
| ### |
2005-Jul-15 Fri
| 0.78
| 0.78
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-Jul-14 Thu
| 0.72
| 0.77
| 0.72
| 0.77
|
|
| 97.0
| 97.0
| 0.1 |
2005-Jul-13 Wed
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| 20.5
| 20.5
| ### |
2005-Jul-12 Tue
| 0.71
| 0.725
| 0.71
| 0.72
|
|
| 82.1
| 82.1
| ### |
2005-Jul-11 Mon
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2005-Jul-08 Fri
| 0.71
| 0.72
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2005-Jul-07 Thu
| 0.71
| 0.72
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2005-Jul-06 Wed
| 0.71
| ###
| 0.7
| 0.71
|
|
| 71.5
| 71.5
| ### |
2005-Jul-05 Tue
| ###
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| ###
| 0.71
| ###
| ###
| 171,644
| ###
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
| 54,148
| 0
| 74.2
| 74.2
| 0.0 |
2005-Jun-30 Thu
| ###
| 0.7
| ###
| ###
| 522,549
| ###
| 90.8
| 90.8
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| 0.625
| 0.625
|
|
| 24.4
| 24.4
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 164,747
| 0
| 77.2
| 77.2
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| 0.645
|
|
| 18.1
| 18.1
| ### |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| 0.7
| 0.7
| ###
| ###
| 127,754
| ###
| 9.7
| 9.7
| 0.0 |
2005-Jun-20 Mon
| 0.7
| ###
| ###
| ###
| 255,656
| 0
| 78.0
| 78.0
| 0.0 |
2005-Jun-17 Fri
| 0.675
| 0.7
| ###
| 0.7
| 411,680
| 144,088
| ###
| ###
| ### |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
| 706,978
| 0
| 90.0
| 90.0
| 0.0 |
2005-Jun-15 Wed
| 0.625
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2005-Jun-08 Wed
| 0.56
| ###
| 0.56
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2005-Jun-07 Tue
| 0.545
| 0.57
| 0.545
| 0.55
|
|
| ###
| ###
| ### |
2005-Jun-06 Mon
| 0.555
| 0.56
| 0.545
| 0.545
|
|
| 16.3
| 16.3
| 0.0 |
2005-Jun-03 Fri
| 0.55
| 0.57
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
2005-Jun-02 Thu
| 0.57
| 0.57
| 0.55
| 0.55
|
|
| 9.3
| 9.3
| ### |
2005-Jun-01 Wed
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 67.8
| 67.8
| ### |
2005-May-31 Tue
| 0.56
| ###
| 0.56
| 0.58
|
|
| ###
| ###
| ### |
2005-May-30 Mon
| 0.56
| 0.56
| 0.54
| 0.54
| 455,555
| 250,555
| 10.4
| 10.4
| 0.0 |
2005-May-27 Fri
| 0.55
| 0.55
| 0.52
| 0.55
|
|
| 66.2
| 66.2
| ### |
2005-May-26 Thu
| 0.49
| 0.525
| 0.49
| 0.52
| 258,827
| 131,354
| ###
| ###
| 0.0 |
2005-May-25 Wed
| 0.46
| 0.47
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2005-May-24 Tue
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 65.5
| 65.5
| 0.0 |
2005-May-23 Mon
| 0.47
| 0.47
| 0.47
| 0.47
| 115,054
| 54,075
| 67.3
| 67.3
| ### |
2005-May-20 Fri
| 0.43
| 0.47
| 0.43
| 0.47
|
|
| 96.4
| 96.4
| ### |
2005-May-19 Thu
| 0.45
| 0.47
| 0.45
| 0.47
|
|
| ###
| ###
| ### |
2005-May-18 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2005-May-16 Mon
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| 0.46
| 0.48
| 0.46
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 0.455
| 0.46
| 0.455
| 0.46
|
|
| 76.3
| 76.3
| 0.0 |
2005-May-10 Tue
| 0.45
| 0.455
| 0.45
| 0.45
|
|
| 72.8
| 72.8
| 0.0 |
2005-May-09 Mon
| 0.45
| 0.455
| ###
| 0.455
|
|
| 79.5
| 79.5
| 0.0 |
2005-May-06 Fri
| ###
| 0.42
| 0.4
| 0.42
| 337,246
| 138,270
| 73.5
| 73.5
| ### |
2005-May-05 Thu
| 0.45
| 0.45
| 0.425
| 0.425
|
|
| 6.9
| 6.9
| ### |
2005-May-04 Wed
| 0.455
| 0.455
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| 0.47
| 0.47
| 0.45
| 0.47
| 110,848
| ###
| ###
| ###
| ### |
2005-May-02 Mon
| 0.5
| 0.5
| 0.47
| 0.47
| 143,879
| 69,781
| 6.0
| 6.0
| ### |
2005-Apr-29 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2005-Apr-28 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 74.0
| 74.0
| 0.0 |
2005-Apr-27 Wed
| 0.53
| 0.54
| 0.52
| 0.52
| 36,827
| ###
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| 0.5
| 0.52
| 0.5
| 0.52
| 78,673
| 40,123
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| 8.6
| 8.6
| 0.0 |
2005-Apr-21 Thu
| 0.47
| 0.5
| 0.47
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| 0.48
| 0.5
| 0.475
| 0.475
|
|
| 26.4
| 26.4
| ### |
2005-Apr-19 Tue
| 0.475
| 0.48
| 0.475
| 0.475
|
|
| ###
| ###
| ### |
2005-Apr-18 Mon
| ###
| 0.47
| 0.4
| 0.47
| 208,348
| ###
| ###
| ###
| ### |
2005-Apr-15 Fri
| 0.48
| 0.48
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2005-Apr-14 Thu
| 0.48
| 0.52
| 0.48
| 0.48
|
|
| 80.1
| 80.1
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| 0.46
| 0.48
|
|
| 1.1
| 1.1
| 0.0 |
2005-Apr-12 Tue
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 72.3
| 72.3
| 0.0 |
2005-Apr-11 Mon
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| 0.54
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 0.54
| 0.57
| 0.54
| 0.54
| 291,229
| ###
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2005-Apr-04 Mon
| 0.55
| 0.55
| 0.54
| 0.54
| 90,423
| 49,280
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2005-Mar-31 Thu
| 0.54
| 0.57
| 0.54
| 0.57
|
|
| 92.9
| 92.9
| ### |
2005-Mar-30 Wed
| 0.56
| 0.56
| 0.52
| 0.54
| 418,580
| ###
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| 0.57
| 0.57
| 188,528
| ###
| 4.0
| 4.0
| ### |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 449,977
| 0
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| 0.58
| ###
| 0.57
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2005-Mar-08 Tue
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2005-Mar-07 Mon
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
| 207,020
| 0
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
| 316,647
| 0
| 69.4
| 69.4
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
| 134,080
| 0
| 68.4
| 68.4
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
| 829,856
| 0
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
| 361,283
| 0
| 6.3
| 6.3
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
| 181,225
| 0
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
| 359,084
| 0
| 90.9
| 90.9
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 644,928
| 0
| 12.3
| 12.3
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-04 Fri
| ###
| 0.7
| ###
| ###
| 622,774
| 217,970
| 6.3
| 6.3
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 0.58
| ###
| 0.58
| ###
| 356,981
| 103,524
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| 0.57
| 0.58
| 0.55
| 0.58
|
|
| ###
| ###
| ### |
2005-Jan-31 Mon
| 0.58
| ###
| 0.58
| 0.58
| 87,740
| 25,444
| 73.6
| 73.6
| ### |
2005-Jan-28 Fri
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| 18.1
| 18.1
| ### |
2005-Jan-27 Thu
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| 0.59
| 0.59
|
|
| 20.4
| 20.4
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| 0.59
| 0.59
|
|
| 9.5
| 9.5
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| 0.59
| 0.59
| 133,725
| 39,448
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| 0.58
| ###
| 0.58
| ###
| 355,587
| 103,120
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| 0.57
| 0.57
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2005-Jan-17 Mon
| 0.59
| 0.59
| 0.55
| 0.59
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| 0.58
| 0.59
| 0.57
| 0.59
|
|
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| 0.58
| ###
| 0.58
| 0.58
| 230,450
| ###
| 69.1
| 69.1
| ### |
2005-Jan-12 Wed
| 0.58
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| 0.52
| 0.59
| 0.52
| 0.58
|
|
| 98.8
| 98.8
| ### |
2005-Jan-10 Mon
| 0.485
| 0.51
| 0.485
| 0.51
|
|
| ###
| ###
| ### |
2005-Jan-07 Fri
| 0.49
| 0.51
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| 0.51
| 0.51
| 0.5
| 0.5
| 182,186
| ###
| 11.1
| 11.1
| 0.0 |
2005-Jan-05 Wed
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2004-Dec-31 Fri
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2004-Dec-30 Thu
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2004-Dec-29 Wed
| 0.53
| 0.53
| 0.52
| 0.53
|
|
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| 0.52
| 0.53
| 0.51
| 0.52
|
|
| 70.0
| 70.0
| 0.0 |
2004-Dec-22 Wed
| 0.52
| 0.52
| 0.51
| 0.52
| 141,522
| 72,883
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 0.5
| 0.52
| 0.5
| 0.52
|
|
| 94.0
| 94.0
| 0.0 |
2004-Dec-20 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 72.0
| 72.0
| 0.0 |
2004-Dec-17 Fri
| 0.5
| 0.5
| 0.49
| 0.5
|
|
| 65.2
| 65.2
| 0.0 |
2004-Dec-16 Thu
| 0.5
| 0.5
| 0.48
| 0.5
| 90,286
| 44,240
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 70.2
| 70.2
| 0.0 |
2004-Dec-14 Tue
| 0.5
| 0.5
| 0.48
| 0.5
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| 0.52
| 0.52
| 0.5
| 0.5
| 145,581
| 74,246
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| 0.51
| 0.54
| 0.49
| 0.52
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| 0.53
| 0.53
| ###
| 0.53
|
|
| 74.1
| 74.1
| 0.0 |
2004-Dec-08 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2004-Dec-07 Tue
| 0.59
| ###
| 0.58
| 0.58
| 754,749
| 218,877
| 26.7
| 26.7
| ### |
2004-Dec-06 Mon
| 0.54
| ###
| 0.53
| 0.59
| 332,423
| ###
| 98.2
| 98.2
| 0.0 |
2004-Dec-03 Fri
| 0.48
| 0.55
| 0.48
| 0.53
| 209,071
| 107,671
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| 0.46
| 0.485
| 0.46
| 0.48
|
|
| 93.0
| 93.0
| 0.0 |
2004-Dec-01 Wed
| 0.48
| 0.48
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| 0.48
| 0.45
| 0.48
| 382,656
| ###
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| 0.445
| 0.47
| 0.445
| 0.455
| 355,384
| 162,588
| 87.3
| 87.3
| 0.0 |
2004-Nov-26 Fri
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2004-Nov-25 Thu
| 0.43
| 0.44
| 0.41
| 0.43
| 168,924
| ###
| 64.8
| 64.8
| ### |
2004-Nov-24 Wed
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| 13.0
| 13.0
| ### |
2004-Nov-23 Tue
| ###
| 0.425
| ###
| 0.425
|
|
| 93.6
| 93.6
| ### |
2004-Nov-22 Mon
| 0.42
| ###
| 0.42
| 0.42
|
|
| 77.6
| 77.6
| ### |
2004-Nov-19 Fri
| 0.41
| 0.42
| 0.41
| 0.42
|
|
| 86.7
| 86.7
| ### |
2004-Nov-18 Thu
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2004-Nov-17 Wed
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| 0.41
| 0.44
| 0.41
| 0.42
| 14,174
| 6,023
| ###
| ###
| ### |
2004-Nov-15 Mon
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 67.1
| 67.1
| ### |
2004-Nov-12 Fri
| 0.445
| 0.45
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2004-Nov-11 Thu
| 0.44
| 0.455
| 0.43
| 0.445
|
|
| 77.7
| 77.7
| ### |
2004-Nov-10 Wed
| 0.4
| 0.45
| 0.4
| 0.44
| 185,856
| 78,988
| ###
| ###
| ### |
2004-Nov-09 Tue
| ###
| 0.45
| ###
| ###
| 230,944
| ###
| 92.9
| 92.9
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
| 163,751
| 0
| 66.1
| 66.1
| 0.0 |
2004-Oct-28 Thu
| 0.4
| 0.4
| ###
| ###
| 151,271
| 30,254
| 5.9
| 5.9
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2004-Oct-25 Mon
| ###
| 0.375
| ###
| 0.375
| 1,014,048
| ###
| ###
| ###
| ### |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 1,057,487
| 0
| 97.2
| 97.2
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Oct-18 Mon
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2004-Oct-12 Tue
| 0.29
| ###
| 0.29
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| 0.325
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| 0.28
| ###
| 0.28
| ###
|
|
| 99.7
| 99.7
| 0.0 |
2004-Oct-05 Tue
| 0.255
| 0.27
| 0.255
| 0.27
|
|
| 96.7
| 96.7
| ### |
2004-Oct-04 Mon
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| 0.26
| ###
| 0.255
| 0.255
|
|
| 16.4
| 16.4
| 0.0 |
2004-Sep-30 Thu
| 0.24
| 0.26
| 0.24
| 0.26
| 805,189
| ###
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| ###
| 0.24
| ###
| 0.24
| 272,181
| ###
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| 0.24
| 0.245
| 0.24
| 0.245
| 106,321
| 25,782
| 86.7
| 86.7
| 0.0 |
2004-Sep-27 Mon
| 0.23
| 0.24
| 0.225
| 0.24
| 377,645
| ###
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 74.0
| 74.0
| ### |
2004-Sep-23 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Sep-22 Wed
| 0.23
| ###
| 0.23
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2004-Sep-21 Tue
| 0.23
| ###
| 0.23
| 0.23
|
|
| 66.5
| 66.5
| ### |
2004-Sep-20 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 72.4
| 72.4
| ### |
2004-Sep-17 Fri
| 0.23
| ###
| 0.23
| 0.23
| 141,324
| 16,252
| ###
| ###
| ### |
2004-Sep-16 Thu
| 0.245
| 0.245
| 0.23
| 0.23
| 466,785
| ###
| ###
| ###
| ### |
2004-Sep-15 Wed
| 0.25
| 0.25
| 0.24
| 0.245
| 1,786,549
| ###
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| 0.245
| 0.25
| 0.24
| 0.25
|
|
| 85.5
| 85.5
| 0.0 |
2004-Sep-13 Mon
| ###
| 0.25
| ###
| 0.245
| 944,649
| 118,081
| ###
| ###
| 0.0 |
2004-Sep-10 Fri
| ###
| 0.25
| ###
| ###
| 914,383
| ###
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| 0.22
| 0.23
| 0.22
| 0.23
| 967,382
| ###
| 95.1
| 95.1
| ### |
2004-Sep-08 Wed
| 0.2
| 0.21
| 0.2
| 0.21
| 567,189
| 116,273
| 95.8
| 95.8
| ### |
2004-Sep-07 Tue
| ###
| ###
| 0.2
| ###
| 1,081,846
| 108,184
| 5.9
| 5.9
| 0.0 |
2004-Sep-06 Mon
| ###
| 0.225
| 0.21
| 0.22
| 1,007,686
| 219,171
| 87.7
| 87.7
| 0.0 |
2004-Sep-03 Fri
| ###
| 0.225
| ###
| 0.225
|
|
| ###
| ###
| ### |
2004-Mar-05 Fri
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
|