End of day Prices (full format), 600 Days for (ROC) ROCKETBOOTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2009-Feb-27 Fri
| 0.375
| 0.385
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
| 2,961,646
| 0
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| 0.345
| ###
| 3,584,429
| ###
| 94.8
| 94.8
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
| 4,403,827
| 0
| 91.0
| 91.0
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
| 4,821,085
| 0
| ###
| ###
| 0.0 |
2009-Feb-20 Fri
| ###
| 0.385
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| 0.385
| 0.385
| ###
| ###
| 2,469,644
| ###
| 12.5
| 12.5
| 0.0 |
2009-Feb-18 Wed
| 0.4
| 0.4
| 0.385
| ###
| 1,982,820
| 778,256
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| ###
| 0.42
| ###
| 0.42
| 2,194,486
| 460,842
| ###
| ###
| ### |
2009-Feb-13 Fri
| ###
| 0.42
| 0.4
| ###
| 2,868,320
| ###
| 63.1
| 63.1
| 0.0 |
2009-Feb-12 Thu
| ###
| 0.42
| ###
| 0.41
| 2,197,173
| ###
| ###
| ###
| ### |
2009-Feb-11 Wed
| 0.42
| 0.43
| 0.41
| ###
| 2,118,856
| ###
| 19.8
| 19.8
| 0.0 |
2009-Feb-10 Tue
| 0.45
| 0.45
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2009-Feb-09 Mon
| 0.425
| 0.45
| 0.425
| 0.445
|
|
| ###
| ###
| ### |
2009-Feb-06 Fri
| ###
| 0.45
| 0.425
| 0.425
|
|
| 19.4
| 19.4
| ### |
2009-Feb-05 Thu
| ###
| ###
| 0.425
| 0.425
| 4,041,984
| 858,921
| 5.7
| 5.7
| ### |
2009-Feb-04 Wed
| 0.5
| ###
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2009-Feb-02 Mon
| 0.5
| ###
| ###
| ###
| 1,596,485
| 0
| ###
| ###
| 0.0 |
2009-Jan-30 Fri
| 0.51
| 0.52
| ###
| ###
| 1,858,777
| 483,282
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| 0.52
| ###
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| 0.49
| 0.525
| 0.48
| 0.52
|
|
| 93.0
| 93.0
| 0.0 |
2009-Jan-27 Tue
| 0.48
| ###
| 0.48
| 0.49
| 2,334,389
| 560,253
| ###
| ###
| ### |
2009-Jan-23 Fri
| ###
| ###
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2009-Jan-22 Thu
| 0.51
| 0.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| ###
| 0.52
| ###
| ###
| 2,728,122
| ###
| ###
| ###
| 0.0 |
2009-Jan-20 Tue
| 0.525
| 0.525
| 0.5
| 0.5
|
|
| 17.4
| 17.4
| 0.0 |
2009-Jan-19 Mon
| 0.545
| 0.55
| 0.525
| 0.54
|
|
| 35.1
| 35.1
| 0.0 |
2009-Jan-16 Fri
| ###
| 0.55
| 0.53
| 0.54
|
|
| 76.3
| 76.3
| 0.0 |
2009-Jan-15 Thu
| 0.54
| 0.54
| 0.52
| 0.53
| 3,231,043
| 1,712,452
| 31.3
| 31.3
| 0.0 |
2009-Jan-14 Wed
| 0.545
| ###
| 0.54
| 0.555
|
|
| ###
| ###
| ### |
2009-Jan-13 Tue
| ###
| 0.545
| 0.51
| 0.545
|
|
| 93.0
| 93.0
| 0.0 |
2009-Jan-12 Mon
| 0.525
| ###
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| 0.52
| 0.525
| ###
| 0.525
|
|
| 74.7
| 74.7
| 0.0 |
2009-Jan-08 Thu
| 0.52
| 0.53
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| 0.54
| 0.575
| 0.525
| 0.545
| 49,620,682
| 27,291,375
| 68.2
| 68.2
| 0.0 |
2009-Jan-06 Tue
| 0.52
| ###
| ###
| 0.53
|
|
| 74.5
| 74.5
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| 0.51
| ###
| 3,755,623
| 957,683
| 17.1
| 17.1
| 0.0 |
2009-Jan-02 Fri
| 0.51
| 0.52
| 0.5
| ###
| 3,250,423
| ###
| 19.7
| 19.7
| 0.0 |
2008-Dec-31 Wed
| ###
| 0.51
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Dec-30 Tue
| 0.5
| 0.51
| ###
| 0.5
|
|
| 61.2
| 61.2
| 0.0 |
2008-Dec-29 Mon
| 0.5
| 0.55
| ###
| 0.5
|
|
| 67.6
| 67.6
| 0.0 |
2008-Dec-24 Wed
| 0.49
| ###
| 0.49
| 0.5
| 1,375,477
| ###
| ###
| ###
| 0.0 |
2008-Dec-23 Tue
| 0.5
| 0.5
| 0.48
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| 0.55
| 0.56
| 0.5
| 0.51
|
|
| 10.1
| 10.1
| ### |
2008-Dec-19 Fri
| ###
| ###
| 0.545
| 0.55
|
|
| 5.4
| 5.4
| ### |
2008-Dec-18 Thu
| ###
| ###
| 0.59
| 0.625
|
|
| 84.4
| 84.4
| 0.0 |
2008-Dec-17 Wed
| 0.585
| ###
| 0.585
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2008-Dec-16 Tue
| 0.59
| ###
| 0.575
| 0.59
| 788,980
| ###
| 76.7
| 76.7
| 0.0 |
2008-Dec-15 Mon
| 0.59
| ###
| 0.575
| ###
| 1,332,129
| 382,987
| 71.0
| 71.0
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 1,167,188
| 0
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| 0.59
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
| 985,520
| 0
| 23.6
| 23.6
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
| 1,727,483
| 0
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| 0.645
| ###
| ###
| ###
| 2,450,676
| 0
| 93.5
| 93.5
| 0.0 |
2008-Dec-05 Fri
| ###
| 0.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| 0.685
| 0.71
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2008-Dec-03 Wed
| 0.7
| 0.73
| ###
| ###
| 509,454
| 185,950
| 37.5
| 37.5
| 0.0 |
2008-Dec-02 Tue
| ###
| 0.73
| 0.645
| 0.73
|
|
| ###
| ###
| 0.1 |
2008-Dec-01 Mon
| 0.74
| 0.74
| ###
| 0.72
| 752,823
| 278,544
| ###
| ###
| ### |
2008-Nov-28 Fri
| ###
| 0.76
| 0.7
| 0.745
| 1,133,970
| ###
| 82.6
| 82.6
| ### |
2008-Nov-27 Thu
| ###
| ###
| ###
| ###
| 1,057,142
| 0
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| 0.625
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| 0.59
| ###
| 0.59
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2008-Nov-21 Fri
| 0.55
| 0.57
| ###
| 0.57
| 2,030,150
| ###
| ###
| ###
| ### |
2008-Nov-20 Thu
| ###
| 0.645
| 0.59
| 0.59
| 1,710,225
| ###
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| ###
| 0.645
| 1,609,982
| 0
| 38.6
| 38.6
| ### |
2008-Nov-17 Mon
| ###
| ###
| 0.645
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| ###
| 0.75
| 0.675
| 0.675
|
|
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| ###
| 0.725
| 0.675
| 0.725
| 2,017,972
| 1,412,580
| ###
| ###
| ### |
2008-Nov-11 Tue
| 0.75
| 0.75
| 0.7
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2008-Nov-10 Mon
| 0.75
| 0.77
| 0.73
| 0.755
| 2,192,929
| ###
| 81.3
| 81.3
| ### |
2008-Nov-07 Fri
| ###
| ###
| 0.655
| 0.71
| 1,628,526
| 533,342
| ###
| ###
| ### |
2008-Nov-06 Thu
| ###
| 0.74
| 0.71
| 0.72
|
|
| 32.9
| 32.9
| ### |
2008-Nov-05 Wed
| 0.79
| 0.8
| 0.755
| 0.79
|
|
| 66.3
| 66.3
| ### |
2008-Nov-04 Tue
| ###
| 0.75
| 0.7
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
| 2,493,158
| 0
| ###
| ###
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| 0.585
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2008-Oct-30 Thu
| 0.57
| ###
| 0.57
| ###
| 3,003,228
| ###
| 85.4
| 85.4
| 0.0 |
2008-Oct-29 Wed
| 0.52
| 0.56
| 0.52
| 0.545
| 3,896,652
| ###
| 89.7
| 89.7
| 0.0 |
2008-Oct-28 Tue
| 0.45
| 0.475
| 0.44
| 0.46
|
|
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| ###
| ###
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| 0.54
| 0.545
| ###
| 0.52
|
|
| 36.1
| 36.1
| 0.0 |
2008-Oct-23 Thu
| 0.53
| 0.54
| ###
| 0.52
| 4,621,828
| ###
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| 0.56
| 0.575
| 1,999,349
| ###
| 84.4
| 84.4
| ### |
2008-Oct-21 Tue
| 0.58
| 0.58
| 0.555
| 0.575
| 1,969,157
| ###
| ###
| ###
| ### |
2008-Oct-20 Mon
| 0.56
| 0.58
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| 0.625
| 0.625
| 0.53
| 0.54
|
|
| 6.8
| 6.8
| 0.0 |
2008-Oct-16 Thu
| 0.645
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| 0.655
| 0.74
| ###
| 0.725
| 1,902,184
| ###
| 95.7
| 95.7
| ### |
2008-Oct-14 Tue
| ###
| ###
| ###
| ###
| 2,531,022
| 0
| 7.5
| 7.5
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| 0.555
| 0.555
| 5,556,976
| ###
| ###
| ###
| ### |
2008-Oct-10 Fri
| ###
| ###
| ###
| ###
| 2,802,674
| 0
| 26.5
| 26.5
| 0.0 |
2008-Oct-09 Thu
| 0.775
| 0.775
| 0.7
| 0.7
|
|
| 12.9
| 12.9
| ### |
2008-Oct-08 Wed
| 0.77
| 0.8
| 0.75
| 0.76
| 3,092,075
| 2,396,358
| ###
| ###
| 0.1 |
2008-Oct-07 Tue
| ###
| 0.86
| 0.8
| 0.8
|
|
| 17.3
| 17.3
| 0.1 |
2008-Oct-06 Mon
| ###
| 0.945
| 0.86
| ###
| 1,359,478
| 1,226,928
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| ###
| 0.955
| ###
| ###
| 883,170
| ###
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| 1
| 1
| 1,044,625
| ###
| 8.4
| 8.4
| ### |
2008-Sep-30 Tue
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| ###
| 1.185
| ###
| ###
| 662,972
| ###
| 15.0
| 15.0
| 0.0 |
2008-Sep-26 Fri
| ###
| 1.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| ###
| ###
| 1.085
| ###
| 1,218,920
| ###
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
| 1,913,684
| 0
| 86.7
| 86.7
| 0.0 |
2008-Sep-19 Fri
| ###
| 0.985
| ###
| 0.985
|
|
| 84.7
| 84.7
| ### |
2008-Sep-18 Thu
| 0.89
| ###
| 0.86
| 0.87
| 3,691,241
| ###
| ###
| ###
| 0.1 |
2008-Sep-17 Wed
| 0.925
| ###
| 0.875
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
| 1,818,151
| 0
| 12.8
| 12.8
| 0.0 |
2008-Sep-11 Thu
| ###
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
| 1,110,189
| 0
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| 1.075
| ###
| 952,954
| ###
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| 1.085
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2008-Sep-04 Thu
| ###
| 1.185
| ###
| ###
| 1,482,353
| ###
| 42.3
| 42.3
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
| 2,103,248
| 0
| 28.4
| 28.4
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| 1.155
| ###
| 1,048,420
| ###
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| 1.21
| 1.225
| ###
| ###
| 1,197,746
| ###
| 15.1
| 15.1
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| 1.155
| ###
| 1,113,187
| ###
| 73.7
| 73.7
| 0.0 |
2008-Aug-28 Thu
| ###
| 1.155
| 1.125
| 1.145
|
|
| 76.6
| 76.6
| ### |
2008-Aug-27 Wed
| ###
| 1.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-26 Tue
| ###
| ###
| ###
| 1.145
| 804,953
| 0
| ###
| ###
| ### |
2008-Aug-25 Mon
| ###
| ###
| ###
| ###
| 1,560,555
| 0
| 87.6
| 87.6
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| 1.085
| ###
| 1,383,420
| ###
| 25.1
| 25.1
| 0.0 |
2008-Aug-21 Thu
| 1.145
| 1.145
| ###
| ###
| 1,627,447
| ###
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| 1.075
| ###
| 1,065,857
| ###
| 74.3
| 74.3
| 0.0 |
2008-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| ###
| 1.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-15 Fri
| 1.175
| ###
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| 1.22
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
| 1,192,084
| 0
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| 1.24
| 1.24
| ###
| 1.225
|
|
| ###
| ###
| 0.1 |
2008-Aug-07 Thu
| 1.24
| 1.26
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2008-Aug-06 Wed
| 1.28
| 1.285
| 1.25
| 1.26
|
|
| 24.1
| 24.1
| ### |
2008-Aug-05 Tue
| ###
| ###
| ###
| 1.27
|
|
| ###
| ###
| ### |
2008-Aug-04 Mon
| ###
| 1.42
| 1.345
| 1.345
|
|
| 12.1
| 12.1
| ### |
2008-Aug-01 Fri
| 1.46
| 1.48
| 1.41
| ###
| 1,259,672
| 1,820,226
| 25.7
| 25.7
| 0.0 |
2008-Jul-31 Thu
| 1.54
| 1.54
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2008-Jul-30 Wed
| 1.5
| 1.51
| 1.43
| 1.5
|
|
| ###
| ###
| 0.1 |
2008-Jul-29 Tue
| 1.52
| 1.525
| 1.46
| 1.48
|
|
| ###
| ###
| 0.1 |
2008-Jul-28 Mon
| 1.55
| ###
| ###
| ###
| 677,641
| 0
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| 1.55
| 1.55
|
|
| 17.7
| 17.7
| ### |
2008-Jul-24 Thu
| ###
| 1.625
| 1.575
| 1.58
| 1,332,622
| ###
| ###
| ###
| 0.1 |
2008-Jul-23 Wed
| ###
| 1.645
| ###
| ###
| 2,138,386
| 1,758,822
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| ###
| ###
| 1,185,827
| 0
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
| 1,441,725
| 0
| 82.1
| 82.1
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2008-Jul-16 Wed
| ###
| 1.645
| ###
| ###
| 1,293,225
| 1,063,677
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| 1.625
| ###
| 1.625
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2008-Jul-14 Mon
| 1.625
| 1.7
| 1.625
| ###
| 632,188
| ###
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| ###
| 1.72
| 1.645
| 1.645
| 980,151
| ###
| ###
| ###
| 0.1 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
| 697,982
| 0
| 77.8
| 77.8
| 0.0 |
2008-Jul-09 Wed
| 1.7
| ###
| ###
| 1.645
|
|
| 18.7
| 18.7
| 0.1 |
2008-Jul-08 Tue
| 1.75
| 1.76
| 1.7
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2008-Jul-07 Mon
| 1.77
| 1.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-04 Fri
| 1.73
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2008-Jul-03 Thu
| 1.75
| 1.76
| ###
| 1.72
| 2,449,149
| 2,155,251
| 37.1
| 37.1
| 0.1 |
2008-Jul-02 Wed
| 1.725
| ###
| ###
| ###
| 1,676,678
| 0
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| 1.7
| ###
| ###
| ###
| 1,534,624
| 0
| 75.4
| 75.4
| 0.0 |
2008-Jun-30 Mon
| 1.7
| 1.72
| ###
| 1.685
|
|
| ###
| ###
| ### |
2008-Jun-27 Fri
| 1.74
| 1.74
| ###
| ###
| 3,124,881
| 2,718,646
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 1.74
| 1.785
| 1.73
| 1.74
| 2,301,522
| 4,044,924
| 63.9
| 63.9
| 0.1 |
2008-Jun-25 Wed
| ###
| 1.745
| ###
| 1.745
| 1,878,876
| ###
| ###
| ###
| 0.1 |
2008-Jun-24 Tue
| 1.78
| 1.79
| 1.72
| ###
| 1,443,670
| 2,533,640
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| 1.84
| 1.84
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| 1.8
| 1.8
| 3,323,443
| ###
| 8.4
| 8.4
| 0.1 |
2008-Jun-19 Thu
| ###
| ###
| 1.88
| 1.89
| 3,862,459
| ###
| 22.2
| 22.2
| ### |
2008-Jun-18 Wed
| ###
| ###
| ###
| ###
| 2,288,272
| 0
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| 1.79
| ###
| 1.78
| ###
| 4,024,756
| ###
| 92.8
| 92.8
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| 1.75
| 1.79
|
|
| ###
| ###
| 0.1 |
2008-Jun-13 Fri
| ###
| ###
| ###
| ###
| 2,685,752
| 0
| 40.3
| 40.3
| 0.0 |
2008-Jun-12 Thu
| ###
| ###
| ###
| ###
| 991,244
| 0
| 25.1
| 25.1
| 0.0 |
2008-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 2.24
| 2.27
| ###
| ###
| 1,075,986
| 1,221,244
| 23.2
| 23.2
| 0.0 |
2008-Jun-06 Fri
| 2.25
| 2.29
| ###
| 2.24
|
|
| 36.0
| 36.0
| ### |
2008-Jun-05 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| 2.21
| 2.21
| 1,646,082
| 1,818,920
| ###
| ###
| 0.2 |
2008-Jun-03 Tue
| 2.46
| 2.5
| ###
| 2.4
|
|
| ###
| ###
| ### |
2008-Jun-02 Mon
| 2.44
| 2.53
| 2.42
| 2.5
| 649,250
| ###
| 84.4
| 84.4
| 0.2 |
2008-May-30 Fri
| 2.29
| 2.44
| 2.29
| 2.4
|
|
| ###
| ###
| ### |
2008-May-29 Thu
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-28 Wed
| 2.44
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-27 Tue
| 2.56
| 2.56
| 2.44
| 2.49
|
|
| ###
| ###
| 0.2 |
2008-May-26 Mon
| 2.59
| ###
| 2.53
| 2.55
| 1,024,125
| ###
| 31.5
| 31.5
| 0.2 |
2008-May-23 Fri
| ###
| ###
| 2.57
| 2.59
|
|
| 20.2
| 20.2
| 0.2 |
2008-May-22 Thu
| 2.58
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-21 Wed
| 2.57
| ###
| 2.53
| 2.53
| 1,509,127
| 1,909,045
| 21.9
| 21.9
| ### |
2008-May-20 Tue
| ###
| ###
| 2.5
| 2.5
|
|
| 6.9
| 6.9
| 0.2 |
2008-May-19 Mon
| 2.59
| ###
| 2.57
| 2.59
|
|
| 67.2
| 67.2
| 0.2 |
2008-May-16 Fri
| 2.45
| 2.55
| 2.45
| 2.51
|
|
| ###
| ###
| ### |
2008-May-15 Thu
| 2.4
| 2.44
| ###
| 2.4
| 1,324,959
| 1,616,449
| 65.0
| 65.0
| ### |
2008-May-14 Wed
| ###
| 2.41
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2008-May-13 Tue
| ###
| 2.43
| ###
| ###
| 1,137,277
| ###
| ###
| ###
| 0.0 |
2008-May-12 Mon
| 2.29
| ###
| 2.25
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2008-May-09 Fri
| 2.2
| 2.29
| 2.2
| 2.26
| 1,281,322
| ###
| ###
| ###
| ### |
2008-May-08 Thu
| ###
| 2.23
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2008-May-07 Wed
| ###
| 2.22
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
| 905,928
| 0
| 83.4
| 83.4
| 0.0 |
2008-May-05 Mon
| ###
| ###
| ###
| ###
| 658,756
| 0
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| ###
| 1,593,652
| 0
| 10.8
| 10.8
| 0.0 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
| 1,393,675
| 0
| 82.3
| 82.3
| 0.0 |
2008-Apr-30 Wed
| 2.2
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| 2.21
| 2.24
| ###
| 2.2
| 629,428
| 704,959
| 35.0
| 35.0
| 0.2 |
2008-Apr-28 Mon
| 2.25
| 2.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| 2.23
| 2.23
| ###
| 2.22
| 1,576,427
| ###
| 33.8
| 33.8
| 0.2 |
2008-Apr-23 Wed
| 2.23
| 2.28
| ###
| 2.22
| 1,570,320
| ###
| 29.5
| 29.5
| 0.2 |
2008-Apr-22 Tue
| 2.24
| 2.24
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
| 1,847,379
| 0
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 1,674,459
| 0
| 71.3
| 71.3
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
| 1,525,388
| 0
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| ###
| 1.985
|
|
| 79.0
| 79.0
| ### |
2008-Apr-15 Tue
| 1.925
| ###
| ###
| ###
| 1,472,751
| 0
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| 1.88
| ###
| 1.88
| 1.885
| 810,327
| ###
| ###
| ###
| 0.1 |
2008-Apr-11 Fri
| ###
| ###
| 1.87
| 1.88
|
|
| 23.7
| 23.7
| 0.1 |
2008-Apr-10 Thu
| 1.985
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
| 619,452
| 0
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 1.86
| ###
| 1.855
| ###
| 2,141,529
| ###
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| 1.89
| ###
| 1,630,073
| ###
| 26.4
| 26.4
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
| 2,364,175
| 0
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| 2
| ###
| ###
| 2
| 5,195,525
| 0
| ###
| ###
| 0.1 |
2008-Mar-31 Mon
| 2.24
| ###
| 2.22
| ###
| 2,211,521
| 2,454,788
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| 1.985
| ###
| ###
| 702,072
| ###
| 61.8
| 61.8
| 0.0 |
2008-Mar-26 Wed
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2008-Mar-25 Tue
| ###
| ###
| 1.88
| ###
| 1,200,677
| ###
| 81.0
| 81.0
| 0.0 |
2008-Mar-20 Thu
| 2
| ###
| 1.84
| ###
| 4,017,476
| 3,696,077
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 2
| 2
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2008-Mar-18 Tue
| 2
| ###
| ###
| ###
| 1,167,325
| 0
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| 1.955
| ###
| 1,162,389
| ###
| 87.3
| 87.3
| 0.0 |
2008-Mar-14 Fri
| 1.925
| ###
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2008-Mar-13 Thu
| 1.955
| ###
| ###
| ###
| 1,239,259
| 0
| 77.9
| 77.9
| 0.0 |
2008-Mar-12 Wed
| ###
| 1.975
| ###
| 1.955
| 1,708,851
| ###
| ###
| ###
| ### |
2008-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| 1.87
| ###
| ###
| ###
| 1,174,645
| 0
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| 1.875
| 1.82
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2008-Mar-06 Thu
| 1.84
| 1.855
| 1.82
| 1.85
| 487,850
| 896,424
| 70.9
| 70.9
| 0.1 |
2008-Mar-05 Wed
| 1.89
| ###
| 1.81
| 1.83
| 783,588
| 709,147
| ###
| ###
| ### |
2008-Mar-04 Tue
| ###
| ###
| 1.89
| ###
| 2,260,221
| ###
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| 1.885
| ###
| 2,835,179
| 2,672,156
| 33.2
| 33.2
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| ###
| ###
| 967,486
| 0
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
| 742,889
| 0
| 23.6
| 23.6
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| 1.925
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| 1.925
| 1.985
|
|
| 75.4
| 75.4
| ### |
2008-Feb-20 Wed
| ###
| ###
| 1.885
| 1.89
|
|
| 2.0
| 2.0
| ### |
2008-Feb-19 Tue
| 1.87
| ###
| 1.87
| ###
| 1,733,749
| 1,621,055
| 94.5
| 94.5
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| 1.85
| 1.85
| 1,236,170
| 1,143,457
| ###
| ###
| 0.1 |
2008-Feb-15 Fri
| 1.87
| ###
| 1.84
| ###
| 1,851,026
| 1,702,943
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| 1.85
| 1.88
| ###
| 1.87
| 1,960,427
| ###
| 73.0
| 73.0
| ### |
2008-Feb-13 Wed
| 1.84
| 1.855
| 1.75
| 1.8
|
|
| 26.9
| 26.9
| 0.1 |
2008-Feb-12 Tue
| 1.89
| ###
| 1.81
| 1.83
|
|
| ###
| ###
| ### |
2008-Feb-11 Mon
| 1.945
| ###
| 1.83
| 1.87
| 2,459,548
| 2,250,486
| 20.1
| 20.1
| ### |
2008-Feb-08 Fri
| 2
| ###
| 1.925
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2008-Feb-07 Thu
| 2
| ###
| 1.945
| 1.945
|
|
| 19.4
| 19.4
| 0.1 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2008-Feb-05 Tue
| 2.2
| 2.2
| ###
| ###
| 1,215,079
| 1,336,586
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| 2.21
| 2.25
| ###
| 2.2
| 2,054,376
| 2,311,173
| ###
| ###
| 0.2 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
| 2,524,686
| 0
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| 2.29
| ###
| ###
| ###
| 4,180,048
| 0
| 2.4
| 2.4
| 0.0 |
2008-Jan-29 Tue
| 2.49
| 2.49
| 2.24
| 2.24
| 3,614,048
| 8,547,223
| ###
| ###
| ### |
2008-Jan-25 Fri
| 2.51
| ###
| 2.46
| ###
| 2,455,751
| 3,020,573
| 69.6
| 69.6
| 0.0 |
2008-Jan-24 Thu
| 2.47
| 2.59
| 2.42
| 2.59
| 1,187,478
| ###
| ###
| ###
| 0.2 |
2008-Jan-23 Wed
| 2.4
| 2.58
| 2.4
| 2.55
| 1,624,989
| 4,046,222
| 82.7
| 82.7
| 0.2 |
2008-Jan-22 Tue
| 2.45
| 2.45
| 2.2
| ###
| 2,772,686
| ###
| 46.5
| 46.5
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| 2.51
| 2.51
| 985,471
| ###
| 25.6
| 25.6
| ### |
2008-Jan-18 Fri
| ###
| ###
| 2.5
| 2.58
| 1,375,325
| 1,719,156
| ###
| ###
| 0.2 |
2008-Jan-17 Thu
| 2.73
| 2.75
| ###
| ###
| 1,631,744
| 2,243,648
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| 2.78
| 2.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| 3
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2008-Jan-14 Mon
| ###
| ###
| 2.74
| 2.88
|
|
| 39.6
| 39.6
| 0.2 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
| 1,054,921
| 0
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 3.23
| 3.24
| ###
| ###
| 801,442
| ###
| 7.3
| 7.3
| 0.0 |
2008-Jan-04 Fri
| ###
| 3.22
| ###
| 3.22
| 776,181
| 1,249,651
| ###
| ###
| 0.2 |
2008-Jan-03 Thu
| ###
| 3.21
| ###
| ###
| 1,084,947
| ###
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
| 414,389
| 0
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2007-Dec-24 Mon
| 2.8
| ###
| 2.8
| ###
| 462,542
| 647,558
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 2.73
| 2.8
| 2.7
| 2.79
|
|
| ###
| ###
| ### |
2007-Dec-20 Thu
| 2.73
| 2.76
| 2.7
| 2.7
| 1,898,184
| 5,182,042
| ###
| ###
| 0.2 |
2007-Dec-19 Wed
| 2.72
| 2.77
| ###
| 2.73
|
|
| 69.4
| 69.4
| ### |
2007-Dec-18 Tue
| 2.72
| 2.75
| ###
| 2.7
| 1,221,225
| 1,679,184
| 38.9
| 38.9
| 0.2 |
2007-Dec-17 Mon
| 2.81
| 2.83
| 2.73
| 2.73
|
|
| 38.8
| 38.8
| ### |
2007-Dec-14 Fri
| ###
| ###
| 2.8
| 2.83
| 1,678,576
| ###
| ###
| ###
| 0.2 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 742,422
| 0
| 30.8
| 30.8
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
| 1,129,726
| 0
| 31.6
| 31.6
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
| 877,744
| 0
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| 3
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| 3
| 1,942,877
| 0
| 78.2
| 78.2
| 0.2 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
| 1,016,356
| 0
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| 2.88
| ###
| 1,079,856
| ###
| 74.6
| 74.6
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
| 938,273
| 0
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 2.87
| 2.88
| 2.84
| 2.86
|
|
| ###
| ###
| 0.2 |
2007-Nov-22 Thu
| 2.88
| ###
| 2.83
| 2.84
|
|
| 33.2
| 33.2
| 0.2 |
2007-Nov-21 Wed
| ###
| ###
| 2.88
| 2.88
| 1,524,483
| 2,195,255
| 31.8
| 31.8
| 0.2 |
2007-Nov-20 Tue
| ###
| ###
| 2.88
| 2.88
|
|
| 24.8
| 24.8
| 0.2 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
| 903,978
| 0
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| 2.89
| ###
| 1,266,985
| ###
| 70.7
| 70.7
| 0.0 |
2007-Nov-15 Thu
| 3
| 3
| ###
| ###
| 1,160,949
| 1,741,423
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
| 845,672
| 0
| 28.2
| 28.2
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
| 1,486,127
| 0
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
| 1,423,073
| 0
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| 3.2
| 3.23
| ###
| ###
| 1,359,443
| ###
| 12.9
| 12.9
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2007-Nov-01 Thu
| ###
| 3.4
| ###
| ###
| 2,987,447
| 5,078,659
| 58.6
| 58.6
| 0.0 |
2007-Oct-31 Wed
| 3.8
| 3.85
| 3.27
| ###
| 7,269,143
| 25,878,149
| 0.4
| 0.4
| 0.0 |
2007-Oct-30 Tue
| 3.74
| ###
| 3.7
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2007-Oct-29 Mon
| 3.79
| 3.8
| 3.72
| 3.72
|
|
| 22.4
| 22.4
| 0.3 |
2007-Oct-26 Fri
| ###
| 3.79
| ###
| 3.79
| 1,327,345
| ###
| 85.6
| 85.6
| ### |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2007-Oct-24 Wed
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 3.55
| ###
| 3.55
| ###
| 1,036,859
| 1,840,424
| 77.0
| 77.0
| 0.0 |
2007-Oct-22 Mon
| 3.5
| 3.58
| ###
| 3.52
|
|
| ###
| ###
| ### |
2007-Oct-19 Fri
| ###
| 3.75
| 3.58
| ###
| 1,832,984
| 6,717,886
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| 3.49
| ###
| 3.49
| ###
| 2,384,252
| ###
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 3.5
| 3.56
| 3.42
| 3.43
| 1,674,357
| ###
| 20.6
| 20.6
| 0.2 |
2007-Oct-16 Tue
| ###
| 3.47
| ###
| 3.47
|
|
| 94.1
| 94.1
| 0.2 |
2007-Oct-15 Mon
| 3.27
| 3.29
| 3.26
| 3.28
| 437,157
| 1,431,689
| 73.3
| 73.3
| 0.2 |
2007-Oct-12 Fri
| 3.29
| ###
| 3.23
| 3.27
| 857,180
| 1,384,345
| 29.5
| 29.5
| ### |
2007-Oct-11 Thu
| 3.24
| ###
| ###
| ###
| 1,022,721
| 0
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| 3.21
| 3.23
| ###
| 3.23
|
|
| 71.2
| 71.2
| ### |
2007-Oct-09 Tue
| ###
| 3.21
| ###
| ###
| 1,270,623
| 2,039,349
| 68.2
| 68.2
| 0.0 |
2007-Oct-08 Mon
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| ###
| 3.25
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2007-Oct-04 Thu
| 3.2
| 3.21
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2007-Oct-03 Wed
| 3.29
| 3.29
| 3.21
| 3.21
| 653,424
| 2,123,628
| 19.4
| 19.4
| ### |
2007-Oct-02 Tue
| 3.28
| ###
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
2007-Oct-01 Mon
| ###
| ###
| 3.27
| 3.29
|
|
| 26.9
| 26.9
| ### |
2007-Sep-28 Fri
| 3.29
| ###
| 3.27
| ###
| 1,194,986
| ###
| 70.5
| 70.5
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2007-Sep-26 Wed
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2007-Sep-24 Mon
| ###
| 3.41
| ###
| 3.4
| 1,456,773
| ###
| ###
| ###
| 0.2 |
2007-Sep-21 Fri
| 3.25
| ###
| 3.23
| ###
| 985,759
| ###
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| 3.28
| 3.28
| 3.22
| 3.25
| 3,006,354
| 9,770,650
| ###
| ###
| 0.2 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
| 1,841,680
| 0
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| 3.21
| 3.24
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2007-Sep-11 Tue
| 3.24
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2007-Sep-10 Mon
| ###
| 3.24
| ###
| ###
| 761,358
| ###
| 68.0
| 68.0
| 0.0 |
2007-Sep-07 Fri
| 3.21
| 3.29
| ###
| 3.27
|
|
| ###
| ###
| ### |
2007-Sep-06 Thu
| 3.22
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| 3.23
| 3.23
|
|
| 17.8
| 17.8
| ### |
2007-Sep-04 Tue
| ###
| ###
| 3.28
| ###
| 1,917,488
| 3,144,680
| 68.0
| 68.0
| 0.0 |
2007-Sep-03 Mon
| 3.25
| ###
| 3.25
| 3.28
|
|
| 73.6
| 73.6
| 0.2 |
2007-Aug-31 Fri
| 3.23
| ###
| ###
| 3.24
|
|
| ###
| ###
| ### |
2007-Aug-30 Thu
| 3.4
| 3.46
| ###
| 3.23
| 5,297,851
| 9,165,282
| 7.3
| 7.3
| ### |
2007-Aug-29 Wed
| 2.76
| 2.81
| 2.74
| 2.78
|
|
| ###
| ###
| 0.2 |
2007-Aug-28 Tue
| ###
| ###
| 2.83
| 2.83
|
|
| 12.5
| 12.5
| 0.2 |
2007-Aug-27 Mon
| ###
| ###
| 2.88
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| 2.81
| 2.81
|
|
| 15.2
| 15.2
| ### |
2007-Aug-23 Thu
| ###
| ###
| 2.86
| ###
| 1,946,676
| 2,783,746
| 26.1
| 26.1
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
2007-Aug-21 Tue
| ###
| 3
| 2.85
| 3
| 1,076,057
| ###
| 87.1
| 87.1
| 0.2 |
2007-Aug-20 Mon
| 2.8
| ###
| 2.79
| ###
| 1,436,478
| 2,003,886
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 2.75
| 2.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 2.85
| 2.85
| ###
| 2.7
| 3,944,147
| ###
| 26.7
| 26.7
| 0.2 |
2007-Aug-15 Wed
| ###
| ###
| 2.87
| 2.89
| 2,561,482
| 3,675,726
| ###
| ###
| ### |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
| 1,006,077
| 0
| 44.6
| 44.6
| 0.0 |
2007-Aug-13 Mon
| 3.24
| 3.24
| ###
| ###
| 857,657
| ###
| 25.4
| 25.4
| 0.0 |
2007-Aug-10 Fri
| 3.25
| ###
| 3.21
| 3.24
| 4,840,154
| 7,768,447
| ###
| ###
| ### |
2007-Aug-09 Thu
| ###
| 3.57
| ###
| 3.4
| 3,853,020
| 6,877,640
| 96.4
| 96.4
| 0.2 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 2,346,651
| 0
| 19.0
| 19.0
| 0.0 |
2007-Aug-06 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2007-Aug-03 Fri
| 3.23
| ###
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| 3.29
| 1,421,755
| 0
| ###
| ###
| ### |
2007-Aug-01 Wed
| 3.42
| 3.44
| 3.24
| 3.27
|
|
| 31.0
| 31.0
| ### |
2007-Jul-31 Tue
| ###
| 3.47
| ###
| 3.46
|
|
| 83.0
| 83.0
| 0.2 |
2007-Jul-30 Mon
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| 3.4
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| 3.56
| 3.59
| 3.44
| 3.45
| 1,980,626
| ###
| ###
| ###
| ### |
2007-Jul-25 Wed
| ###
| ###
| 3.56
| 3.56
| 1,326,176
| ###
| ###
| ###
| 0.3 |
2007-Jul-24 Tue
| ###
| 3.72
| ###
| 3.7
|
|
| 65.0
| 65.0
| 0.3 |
2007-Jul-23 Mon
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 941,077
| 0
| 68.1
| 68.1
| 0.0 |
2007-Jul-19 Thu
| ###
| 3.73
| ###
| ###
| 708,487
| 1,321,328
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
| 771,987
| 0
| 37.5
| 37.5
| 0.0 |
2007-Jul-17 Tue
| 3.81
| 3.81
| ###
| 3.71
| 2,566,847
| 4,889,843
| ###
| ###
| ### |
2007-Jul-16 Mon
| 3.71
| 3.82
| 3.71
| 3.81
| 1,497,043
| ###
| 87.1
| 87.1
| 0.3 |
2007-Jul-13 Fri
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| ###
| 3.71
| ###
| 3.71
| 2,010,322
| 3,729,147
| ###
| ###
| ### |
2007-Jul-11 Wed
| 3.56
| ###
| 3.54
| ###
| 2,711,241
| ###
| 84.7
| 84.7
| 0.0 |
2007-Jul-10 Tue
| 3.45
| 3.54
| 3.44
| 3.54
|
|
| ###
| ###
| 0.3 |
2007-Jul-09 Mon
| 3.47
| 3.47
| 3.4
| 3.42
|
|
| 26.0
| 26.0
| 0.2 |
2007-Jul-06 Fri
| 3.43
| 3.48
| 3.43
| 3.47
|
|
| 77.5
| 77.5
| 0.2 |
2007-Jul-05 Thu
| ###
| 3.43
| ###
| 3.43
| 431,278
| 739,641
| 76.9
| 76.9
| 0.2 |
2007-Jul-04 Wed
| 3.41
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Jul-03 Tue
| 3.45
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| 3.44
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2007-Jun-29 Fri
| 3.25
| ###
| 3.23
| 3.29
|
|
| 69.2
| 69.2
| ### |
2007-Jun-28 Thu
| 3.25
| 3.28
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2007-Jun-27 Wed
| ###
| ###
| ###
| 3.2
|
|
| 12.8
| 12.8
| 0.2 |
2007-Jun-26 Tue
| ###
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| 3.4
| 3.43
| ###
| ###
| 1,685,022
| ###
| 28.8
| 28.8
| 0.0 |
2007-Jun-22 Fri
| 3.41
| 3.45
| ###
| 3.4
| 813,277
| ###
| 33.6
| 33.6
| 0.2 |
2007-Jun-21 Thu
| 3.46
| 3.47
| 3.42
| 3.44
| 2,281,078
| ###
| ###
| ###
| 0.2 |
2007-Jun-20 Wed
| 3.48
| 3.48
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
2007-Jun-19 Tue
| ###
| 3.45
| 3.29
| 3.45
| 2,665,178
| 8,981,649
| ###
| ###
| ### |
2007-Jun-18 Mon
| 3.42
| 3.45
| ###
| ###
| 1,104,721
| 1,905,643
| 22.2
| 22.2
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
| 1,390,846
| 0
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
| 837,322
| 0
| 33.0
| 33.0
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
| 1,078,254
| 0
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| 3.4
| ###
| ###
| 965,588
| ###
| 78.1
| 78.1
| 0.0 |
2007-Jun-08 Fri
| ###
| 3.4
| 3.24
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2007-Jun-07 Thu
| 3.42
| 3.45
| ###
| 3.44
| 896,359
| ###
| ###
| ###
| 0.2 |
2007-Jun-06 Wed
| 3.46
| 3.53
| 3.44
| 3.46
|
|
| 68.1
| 68.1
| 0.2 |
2007-Jun-05 Tue
| ###
| 3.5
| ###
| 3.45
|
|
| ###
| ###
| ### |
2007-Jun-04 Mon
| ###
| 3.45
| ###
| ###
| 1,163,026
| ###
| 74.7
| 74.7
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 928,371
| 0
| ###
| ###
| 0.0 |
2007-May-31 Thu
| ###
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| 3.4
| ###
| ###
| 1,335,542
| 2,270,421
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| 3.4
| ###
| ###
| 724,674
| 1,231,945
| ###
| ###
| 0.0 |
2007-May-28 Mon
| 3.4
| 3.43
| ###
| ###
| 512,376
| 878,724
| ###
| ###
| 0.0 |
2007-May-25 Fri
| 3.46
| 3.46
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 3.53
| 3.53
| 3.46
| 3.48
| 630,348
| ###
| ###
| ###
| 0.2 |
2007-May-23 Wed
| 3.53
| 3.56
| 3.51
| 3.53
|
|
| 65.3
| 65.3
| 0.3 |
2007-May-22 Tue
| 3.5
| 3.55
| 3.44
| 3.53
| 3,443,958
| ###
| ###
| ###
| 0.3 |
2007-May-21 Mon
| 3.41
| 3.48
| 3.41
| 3.48
|
|
| 82.6
| 82.6
| 0.2 |
2007-May-18 Fri
| 3.46
| 3.47
| 3.41
| 3.42
| 426,783
| ###
| 29.2
| 29.2
| 0.2 |
2007-May-17 Thu
| 3.47
| 3.47
| 3.44
| 3.47
| 816,629
| 2,821,453
| 65.4
| 65.4
| 0.2 |
2007-May-16 Wed
| 3.45
| 3.46
| 3.41
| 3.43
| 591,826
| 2,032,922
| ###
| ###
| 0.2 |
2007-May-15 Tue
| 3.44
| 3.48
| 3.42
| 3.47
| 741,287
| 2,557,440
| 77.3
| 77.3
| 0.2 |
2007-May-14 Mon
| 3.46
| 3.48
| 3.42
| 3.47
| 1,246,287
| ###
| ###
| ###
| 0.2 |
2007-May-11 Fri
| 3.48
| 3.49
| 3.41
| 3.47
| 823,689
| 2,841,727
| 33.7
| 33.7
| 0.2 |
2007-May-10 Thu
| 3.4
| 3.55
| 3.4
| 3.51
| 1,815,246
| 6,307,979
| 87.5
| 87.5
| ### |
2007-May-09 Wed
| 3.29
| 3.41
| 3.29
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-May-08 Tue
| 3.4
| 3.42
| 3.27
| 3.28
|
|
| 11.8
| 11.8
| 0.2 |
2007-May-07 Mon
| ###
| 3.4
| 3.29
| 3.4
| 1,377,778
| ###
| ###
| ###
| 0.2 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
| 2,247,687
| 0
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
| 667,885
| 0
| ###
| ###
| 0.0 |
2007-May-01 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| 70.1
| 70.1
| 0.2 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
| 542,421
| 0
| ###
| ###
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
| 2,130,285
| 0
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2007-Apr-13 Fri
| ###
| ###
| 3
| ###
| 1,684,155
| ###
| 25.9
| 25.9
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
| 830,877
| 0
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
| 1,234,240
| 0
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
| 1,153,041
| 0
| 74.9
| 74.9
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
| 1,448,359
| 0
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
| 1,378,186
| 0
| 38.1
| 38.1
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| 1,711,673
| 0
| 28.4
| 28.4
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| 2.89
| ###
| 803,756
| 1,161,427
| 28.5
| 28.5
| 0.0 |
2007-Mar-21 Wed
| 2.89
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2007-Mar-20 Tue
| 2.86
| 2.89
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2007-Mar-19 Mon
| 2.85
| 2.89
| 2.82
| 2.86
|
|
| 70.1
| 70.1
| 0.2 |
2007-Mar-16 Fri
| ###
| ###
| 2.85
| 2.85
| 1,952,446
| ###
| 17.9
| 17.9
| ### |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
| 1,511,927
| 0
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
| 1,254,676
| 0
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
| 1,040,275
| 0
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
| 2,428,428
| 0
| 17.0
| 17.0
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2007-Mar-06 Tue
| 2.87
| 2.87
| 2.8
| 2.85
| 2,003,589
| 5,680,174
| 20.9
| 20.9
| ### |
2007-Mar-05 Mon
| ###
| ###
| 2.85
| 2.87
|
|
| 30.4
| 30.4
| ### |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
| 1,679,374
| 0
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 3.21
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| 3.23
| ###
| 3.2
| 2,207,972
| 3,565,874
| ###
| ###
| 0.2 |
2007-Feb-27 Tue
| 3.23
| 3.27
| ###
| 3.27
| 2,527,980
| 4,133,247
| ###
| ###
| ### |
2007-Feb-26 Mon
| ###
| 3.22
| ###
| 3.22
| 1,313,189
| ###
| 82.2
| 82.2
| 0.2 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2007-Feb-21 Wed
| 3.2
| 3.2
| ###
| ###
| 761,457
| ###
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| 3.25
| 3.26
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2007-Feb-19 Mon
| 3.24
| 3.26
| 3.23
| 3.25
| 375,570
| 1,218,724
| ###
| ###
| 0.2 |
2007-Feb-16 Fri
| 3.22
| 3.25
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2007-Feb-15 Thu
| 3.25
| 3.25
| ###
| 3.24
|
|
| 36.6
| 36.6
| ### |
2007-Feb-14 Wed
| 3.23
| 3.25
| 3.22
| 3.25
|
|
| 71.1
| 71.1
| 0.2 |
2007-Feb-13 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2007-Feb-12 Mon
| ###
| 3.23
| ###
| 3.21
|
|
| ###
| ###
| ### |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2007-Feb-05 Mon
| ###
| 3.2
| ###
| ###
| 1,360,177
| 2,176,283
| 22.3
| 22.3
| 0.0 |
2007-Feb-02 Fri
| ###
| 3.2
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
| 762,182
| 0
| 67.1
| 67.1
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
| 1,808,952
| 0
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
| 1,845,329
| 0
| 30.3
| 30.3
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 824,685
| 0
| 23.0
| 23.0
| 0.0 |
2007-Jan-18 Thu
| 3
| 3
| ###
| 3
|
|
| 68.4
| 68.4
| 0.2 |
2007-Jan-17 Wed
| 3
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| 2.82
| ###
| 2.79
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2007-Jan-11 Thu
| 2.83
| 2.83
| 2.77
| 2.8
|
|
| 25.9
| 25.9
| 0.2 |
2007-Jan-10 Wed
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
| 1,026,445
| 0
| 65.6
| 65.6
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| 2.8
| ###
| 2,667,955
| ###
| 16.6
| 16.6
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| 3.21
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
| 575,520
| 0
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
| 354,944
| 0
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
| 356,354
| 0
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 299,644
| 0
| 61.1
| 61.1
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
| 294,252
| 0
| 77.8
| 77.8
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
| 1,001,729
| 0
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2006-Dec-18 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
| 1,303,343
| 0
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
| 1,067,529
| 0
| 18.0
| 18.0
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
| 644,841
| 0
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2006-Dec-04 Mon
| ###
| 3.22
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2006-Dec-01 Fri
| 3.28
| 3.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| 3.27
| ###
| 3.25
| 3.28
| 2,299,422
| ###
| ###
| ###
| 0.2 |
2006-Nov-29 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| 83.3
| 83.3
| 0.2 |
2006-Nov-28 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2006-Nov-27 Mon
| 3.22
| 3.24
| ###
| 3.2
|
|
| 29.0
| 29.0
| 0.2 |
2006-Nov-24 Fri
| 3.2
| 3.23
| ###
| 3.21
|
|
| ###
| ###
| ### |
2006-Nov-23 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 62.5
| 62.5
| 0.2 |
2006-Nov-22 Wed
| ###
| 3.22
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
| 1,156,158
| 0
| 82.3
| 82.3
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
| 2,011,040
| 0
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2006-Nov-16 Thu
| 3.2
| 3.22
| ###
| ###
| 3,307,478
| ###
| 18.3
| 18.3
| 0.0 |
2006-Nov-15 Wed
| ###
| 3.22
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
| 1,988,358
| 0
| 31.0
| 31.0
| 0.0 |
2006-Nov-13 Mon
| 3.22
| 3.22
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2006-Nov-10 Fri
| 3.23
| 3.26
| 3.22
| 3.24
|
|
| ###
| ###
| ### |
2006-Nov-09 Thu
| 3.23
| 3.24
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2006-Nov-08 Wed
| 3.25
| 3.25
| ###
| 3.21
|
|
| 26.5
| 26.5
| ### |
2006-Nov-07 Tue
| 3.22
| 3.27
| 3.21
| 3.22
|
|
| 68.1
| 68.1
| 0.2 |
2006-Nov-06 Mon
| ###
| 3.25
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2006-Nov-03 Fri
| 3.23
| 3.23
| 3
| ###
| 1,602,972
| 4,993,257
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| 3.48
| 3.48
| ###
| ###
| 2,843,622
| ###
| 14.7
| 14.7
| 0.0 |
2006-Nov-01 Wed
| 3.54
| 3.54
| ###
| 3.52
|
|
| 27.4
| 27.4
| ### |
2006-Oct-31 Tue
| ###
| ###
| 3.55
| 3.55
|
|
| 23.6
| 23.6
| ### |
2006-Oct-30 Mon
| 3.71
| 3.72
| ###
| ###
| 965,129
| ###
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| 3.75
| 3.76
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2006-Oct-26 Thu
| 3.87
| ###
| 3.71
| 3.79
|
|
| ###
| ###
| ### |
2006-Oct-25 Wed
| 3.54
| 3.75
| 3.54
| 3.75
| 1,160,975
| 4,231,753
| 94.8
| 94.8
| 0.3 |
2006-Oct-24 Tue
| 3.5
| 3.54
| 3.49
| 3.5
| 669,543
| 2,353,443
| 73.7
| 73.7
| 0.3 |
2006-Oct-23 Mon
| 3.49
| 3.52
| 3.47
| 3.47
|
|
| 30.1
| 30.1
| 0.2 |
2006-Oct-20 Fri
| 3.48
| 3.53
| 3.47
| 3.48
|
|
| 66.8
| 66.8
| 0.2 |
2006-Oct-19 Thu
| 3.59
| 3.59
| 3.45
| 3.48
| 1,199,647
| 4,222,757
| ###
| ###
| 0.2 |
2006-Oct-18 Wed
| ###
| ###
| 3.57
| ###
| 740,274
| 1,321,389
| 19.6
| 19.6
| 0.0 |
2006-Oct-17 Tue
| 3.71
| 3.72
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
| 843,759
| 0
| 65.7
| 65.7
| 0.0 |
|