End of day Prices (full format), 600 Days for (RPC) REPCOL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.0204 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| 0.125
| 0.125
|
|
| 8.7
| 8.7
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| 0.125
| 0.125
|
|
| 8.5
| 8.5
| 0.0 |
2007-Jan-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| 0.145
| 0.145
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
2007-Jan-18 Thu
| 0.125
| 0.145
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| ###
| 0.125
| ###
| 0.125
|
|
| 92.2
| 92.2
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
| 114,620
| 0
| 8.9
| 8.9
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
| 171,380
| 0
| 77.0
| 77.0
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| 0.125
| ###
| 249,885
| ###
| 7.9
| 7.9
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| 0.125
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| 0.125
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 156,725
| 0
| 61.1
| 61.1
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
| 38,255
| 0
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| 0.125
| ###
| 1,686,088
| 105,380
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| 0.125
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| 0.125
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| 0.125
| ###
|
|
| 2.6
| 2.6
| 0.0 |
2006-Dec-14 Thu
| 0.145
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2006-Dec-13 Wed
| 0.145
| 0.145
| 0.145
| 0.145
| 1,119,625
| 162,345
| ###
| ###
| ### |
2006-Dec-12 Tue
| ###
| ###
| 0.145
| ###
| 397,025
| 28,784
| 70.0
| 70.0
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| 0.145
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Dec-08 Fri
| 0.145
| 0.145
| 0.145
| 0.145
| 391,870
| 56,821
| ###
| ###
| ### |
2006-Dec-07 Thu
| ###
| ###
| 0.145
| 0.145
| 179,349
| ###
| 10.6
| 10.6
| ### |
2006-Dec-06 Wed
| 0.145
| ###
| 0.145
| ###
| 258,078
| ###
| 90.2
| 90.2
| 0.0 |
2006-Dec-05 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| 350,284
| ###
| ###
| ###
| ### |
2006-Dec-04 Mon
| ###
| ###
| 0.145
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2006-Dec-01 Fri
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2006-Nov-30 Thu
| 0.145
| 0.145
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2006-Nov-29 Wed
| 0.155
| 0.155
| 0.145
| ###
| 1,467,982
| ###
| 9.7
| 9.7
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2006-Nov-27 Mon
| 0.145
| ###
| ###
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| 0.145
| 4,127,589
| 0
| ###
| ###
| ### |
2006-Nov-23 Thu
| ###
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| 0.175
| 0.145
| ###
| 3,587,782
| 574,045
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 0.1
| 0.1
| 0.0 |
2006-Nov-20 Mon
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
| 102,949
| 0
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| 0.325
| ###
| ###
| 279,383
| ###
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| 0.325
| ###
| 0.325
| ###
| 924,571
| 150,242
| 83.7
| 83.7
| 0.0 |
2006-Nov-07 Tue
| 0.325
| 0.325
| 0.325
| 0.325
|
|
| 68.1
| 68.1
| ### |
2006-Nov-06 Mon
| ###
| ###
| 0.325
| 0.325
| 363,846
| 59,124
| ###
| ###
| ### |
2006-Nov-03 Fri
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2006-Nov-01 Wed
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2006-Oct-30 Mon
| 0.345
| 0.375
| 0.345
| ###
| 144,624
| ###
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| 0.345
| 0.345
| ###
| ###
| 81,376
| ###
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
| 447,949
| 0
| 2.5
| 2.5
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| 0.325
| ###
|
|
| 98.9
| 98.9
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2006-Oct-18 Wed
| 0.325
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2006-Oct-16 Mon
| ###
| 0.345
| ###
| ###
| 115,582
| ###
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| 0.345
| ###
| ###
| 268,172
| 46,259
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| 0.325
| 0.325
| 0.325
| 0.325
|
|
| 61.7
| 61.7
| ### |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
| 88,326
| 0
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2006-Oct-04 Wed
| 0.355
| ###
| ###
| ###
|
|
| 3.0
| 3.0
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| 0.345
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 58.1
| 58.1
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
| 815,576
| 0
| 77.8
| 77.8
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| 0.325
| 0.325
| 864,282
| 140,445
| 2.1
| 2.1
| ### |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
| 497,944
| 0
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Sep-15 Fri
| 0.4
| 0.4
| 0.355
| ###
|
|
| 1.1
| 1.1
| 0.0 |
2006-Sep-14 Thu
| 0.4
| ###
| ###
| 0.4
|
|
| 60.8
| 60.8
| 0.0 |
2006-Sep-13 Wed
| 0.43
| 0.43
| 0.4
| 0.41
| 199,289
| ###
| ###
| ###
| ### |
2006-Sep-12 Tue
| 0.45
| 0.45
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2006-Sep-11 Mon
| 0.55
| 0.55
| ###
| 0.45
|
|
| 0.2
| 0.2
| 0.0 |
2006-Sep-08 Fri
| 0.58
| ###
| 0.575
| 0.585
|
|
| 75.2
| 75.2
| ### |
2006-Sep-07 Thu
| 0.57
| 0.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| 0.58
| 0.58
| ###
| 0.57
|
|
| ###
| ###
| ### |
2006-Sep-05 Tue
| ###
| 0.58
| ###
| 0.58
|
|
| ###
| ###
| ### |
2006-Sep-04 Mon
| 0.525
| 0.57
| 0.525
| ###
| 1,093,752
| 598,829
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| 0.52
| 0.52
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2006-Aug-31 Thu
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| 14.0
| 14.0
| ### |
2006-Aug-30 Wed
| 0.51
| 0.525
| 0.51
| 0.525
|
|
| 88.6
| 88.6
| 0.0 |
2006-Aug-29 Tue
| 0.53
| 0.55
| 0.49
| 0.51
| 351,044
| 182,542
| ###
| ###
| ### |
2006-Aug-28 Mon
| 0.5
| 0.53
| 0.5
| 0.53
|
|
| 96.0
| 96.0
| 0.0 |
2006-Aug-25 Fri
| 0.47
| 0.5
| 0.47
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| 0.44
| 0.47
| 0.44
| 0.47
|
|
| 96.2
| 96.2
| ### |
2006-Aug-23 Wed
| 0.42
| 0.43
| 0.41
| 0.43
| 78,183
| ###
| 85.5
| 85.5
| ### |
2006-Aug-22 Tue
| 0.43
| 0.43
| 0.41
| 0.42
|
|
| 13.3
| 13.3
| ### |
2006-Aug-21 Mon
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2006-Aug-18 Fri
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 66.0
| 66.0
| ### |
2006-Aug-17 Thu
| 0.42
| 0.44
| 0.42
| 0.44
|
|
| 93.4
| 93.4
| ### |
2006-Aug-16 Wed
| ###
| 0.42
| ###
| 0.42
|
|
| 84.3
| 84.3
| ### |
2006-Aug-15 Tue
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 77.8
| 77.8
| ### |
2006-Aug-14 Mon
| 0.41
| 0.41
| ###
| 0.41
|
|
| 68.2
| 68.2
| ### |
2006-Aug-11 Fri
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 69.8
| 69.8
| ### |
2006-Aug-10 Thu
| 0.41
| 0.41
| ###
| 0.41
|
|
| 68.7
| 68.7
| ### |
2006-Aug-09 Wed
| 0.42
| 0.43
| 0.41
| 0.41
|
|
| 15.2
| 15.2
| ### |
2006-Aug-08 Tue
| 0.4
| 0.42
| 0.4
| 0.41
| 441,383
| ###
| ###
| ###
| ### |
2006-Aug-07 Mon
| 0.425
| 0.425
| 0.375
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 0.455
| 0.455
| 0.425
| 0.425
| 148,774
| ###
| 2.4
| 2.4
| ### |
2006-Aug-03 Thu
| 0.455
| 0.46
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| 0.455
| 0.455
| 0.455
| 0.455
|
|
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| 0.46
| 0.46
| 0.455
| 0.455
| 7,947
| ###
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 0.46
| 0.46
| 0.455
| 0.46
| 32,380
| ###
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| 0.475
| 0.475
| 0.46
| 0.46
| 334,351
| ###
| 8.1
| 8.1
| 0.0 |
2006-Jul-26 Wed
| 0.485
| 0.485
| 0.47
| 0.48
|
|
| 34.5
| 34.5
| 0.0 |
2006-Jul-25 Tue
| 0.485
| 0.485
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| 0.48
| 0.49
| 0.48
| 0.48
|
|
| 75.8
| 75.8
| 0.0 |
2006-Jul-21 Fri
| 0.475
| ###
| 0.475
| 0.485
| 151,471
| 35,974
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| ###
| 0.475
| ###
| 0.47
| 75,043
| 17,822
| 78.9
| 78.9
| ### |
2006-Jul-19 Wed
| 0.455
| ###
| 0.455
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| 0.475
| 0.455
| 0.455
|
|
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| 0.455
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2006-Jul-13 Thu
| ###
| 0.47
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2006-Jul-12 Wed
| 0.46
| ###
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| 0.46
| 0.46
| 0.45
| 0.45
|
|
| 18.7
| 18.7
| 0.0 |
2006-Jul-10 Mon
| 0.47
| 0.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| 0.47
| ###
| 0.47
| 458,989
| ###
| ###
| ###
| ### |
2006-Jul-06 Thu
| 0.46
| 0.47
| 0.46
| 0.46
|
|
| 60.9
| 60.9
| 0.0 |
2006-Jul-05 Wed
| 0.46
| ###
| 0.45
| ###
| 2,290,241
| ###
| 75.5
| 75.5
| 0.0 |
2006-Jul-04 Tue
| 0.455
| 0.485
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| 0.445
| 0.46
| 0.44
| 0.44
|
|
| 23.8
| 23.8
| ### |
2006-Jun-30 Fri
| 0.46
| 0.46
| 0.45
| 0.45
|
|
| 19.8
| 19.8
| 0.0 |
2006-Jun-27 Tue
| 0.46
| 0.46
| 0.445
| 0.46
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| 0.475
| 0.475
| 0.455
| 0.47
|
|
| ###
| ###
| ### |
2006-Jun-23 Fri
| 0.47
| 0.475
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2006-Jun-22 Thu
| 0.455
| ###
| 0.455
| 0.47
|
|
| ###
| ###
| ### |
2006-Jun-21 Wed
| 0.45
| 0.45
| 0.445
| 0.45
| 482,086
| ###
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| 0.45
| 0.455
| 0.44
| 0.445
| 95,950
| ###
| 30.4
| 30.4
| ### |
2006-Jun-19 Mon
| 0.45
| 0.45
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| 0.45
| 0.455
| 0.45
| 0.455
| 295,953
| ###
| 68.5
| 68.5
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| 0.41
| 0.43
|
|
| ###
| ###
| ### |
2006-Jun-14 Wed
| 0.43
| 0.43
| 0.4
| ###
| 1,396,581
| 579,581
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| 0.45
| 0.45
| 0.42
| ###
| 72,654
| ###
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 0.47
| 0.47
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| 0.47
| 0.47
| 0.46
| 0.47
| 37,374
| 17,378
| 84.9
| 84.9
| ### |
2006-Jun-07 Wed
| ###
| 0.47
| 0.455
| 0.47
|
|
| ###
| ###
| ### |
2006-Jun-06 Tue
| 0.48
| 0.48
| ###
| 0.47
|
|
| 20.5
| 20.5
| ### |
2006-Jun-05 Mon
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 68.6
| 68.6
| ### |
2006-Jun-02 Fri
| 0.47
| 0.47
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2006-Jun-01 Thu
| 0.47
| 0.47
| 0.455
| 0.47
|
|
| 68.1
| 68.1
| ### |
2006-May-31 Wed
| 0.49
| 0.49
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2006-May-30 Tue
| 0.5
| 0.5
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2006-May-29 Mon
| 0.51
| 0.52
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-May-26 Fri
| 0.49
| 0.53
| 0.48
| 0.51
|
|
| 90.7
| 90.7
| ### |
2006-May-25 Thu
| 0.5
| ###
| ###
| 0.5
| 207,924
| 0
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| 0.5
| 0.5
| 0.48
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2006-May-22 Mon
| ###
| 0.52
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 0.49
| 0.52
| 0.485
| ###
| 146,729
| ###
| 93.4
| 93.4
| 0.0 |
2006-May-18 Thu
| 0.51
| 0.51
| 0.49
| 0.5
|
|
| 26.9
| 26.9
| 0.0 |
2006-May-17 Wed
| 0.52
| 0.53
| 0.51
| 0.51
| 352,883
| ###
| 15.3
| 15.3
| ### |
2006-May-16 Tue
| 0.51
| 0.53
| 0.5
| ###
| 252,440
| ###
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 0.525
| 0.525
| 0.5
| 0.5
| 208,020
| ###
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 0.53
| 0.53
| 0.52
| 0.525
|
|
| ###
| ###
| 0.0 |
2006-May-11 Thu
| 0.53
| 0.53
| 0.525
| 0.53
|
|
| 68.3
| 68.3
| 0.0 |
2006-May-10 Wed
| 0.54
| 0.55
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2006-May-09 Tue
| 0.56
| 0.56
| 0.54
| 0.54
| 394,588
| 217,023
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| ###
| 0.555
| 0.56
| 154,228
| ###
| 27.6
| 27.6
| ### |
2006-May-05 Fri
| 0.56
| 0.57
| 0.555
| 0.57
|
|
| ###
| ###
| ### |
2006-May-04 Thu
| 0.57
| 0.57
| 0.555
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| 0.57
| 0.555
| 0.57
|
|
| ###
| ###
| ### |
2006-May-02 Tue
| 0.555
| ###
| 0.555
| 0.56
| 115,980
| 32,184
| 79.8
| 79.8
| ### |
2006-May-01 Mon
| 0.57
| 0.57
| 0.56
| 0.57
|
|
| 67.3
| 67.3
| ### |
2006-Apr-28 Fri
| ###
| 0.57
| ###
| 0.57
|
|
| 76.2
| 76.2
| ### |
2006-Apr-27 Thu
| 0.575
| 0.575
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 0.57
| 0.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 0.575
| 0.575
| 0.56
| ###
| 240,670
| 136,580
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| 0.575
| 0.575
| 0.57
| 0.57
|
|
| 26.5
| 26.5
| ### |
2006-Apr-20 Thu
| 0.58
| 0.58
| ###
| 0.575
|
|
| 28.2
| 28.2
| ### |
2006-Apr-19 Wed
| ###
| ###
| 0.585
| 0.585
|
|
| 25.3
| 25.3
| ### |
2006-Apr-18 Tue
| ###
| ###
| 0.585
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| 0.58
| 0.58
| 376,023
| 109,046
| 10.3
| 10.3
| ### |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
| 992,374
| 0
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 0.57
| ###
| 0.57
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2006-Apr-07 Fri
| 0.52
| 0.54
| 0.52
| 0.54
| 143,974
| ###
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 0.51
| 0.54
| 0.51
| 0.52
|
|
| 81.6
| 81.6
| 0.0 |
2006-Apr-05 Wed
| 0.51
| 0.54
| 0.51
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 0.51
| 0.52
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| 0.53
| 0.545
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 60.5
| 60.5
| ### |
2006-Mar-30 Thu
| 0.52
| 0.55
| 0.52
| 0.55
|
|
| 94.9
| 94.9
| ### |
2006-Mar-29 Wed
| 0.5
| 0.53
| ###
| 0.52
| 135,125
| ###
| 89.3
| 89.3
| 0.0 |
2006-Mar-28 Tue
| ###
| 0.51
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2006-Mar-27 Mon
| 0.53
| 0.53
| 0.48
| 0.485
|
|
| 1.8
| 1.8
| 0.0 |
2006-Mar-24 Fri
| 0.53
| 0.53
| 0.5
| 0.52
| 274,753
| ###
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 0.53
| 0.56
| 0.53
| 0.53
| 710,625
| ###
| 65.8
| 65.8
| 0.0 |
2006-Mar-22 Wed
| ###
| 0.56
| ###
| 0.56
| 366,088
| ###
| 97.5
| 97.5
| ### |
2006-Mar-21 Tue
| ###
| 0.53
| ###
| 0.53
| 292,082
| ###
| 89.3
| 89.3
| 0.0 |
2006-Mar-20 Mon
| 0.54
| 0.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| 0.55
| 0.56
| 0.53
| 0.56
| 245,452
| 133,771
| ###
| ###
| ### |
2006-Mar-16 Thu
| 0.53
| 0.54
| 0.52
| 0.54
|
|
| 85.2
| 85.2
| 0.0 |
2006-Mar-15 Wed
| 0.52
| 0.525
| 0.52
| 0.525
|
|
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| 0.53
| 0.53
| 0.53
| 0.53
| 573,329
| ###
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| 0.54
| 0.54
| 0.53
| 0.53
| 130,921
| 70,042
| 15.7
| 15.7
| 0.0 |
2006-Mar-10 Fri
| 0.53
| ###
| 0.53
| ###
| 63,825
| ###
| 73.6
| 73.6
| 0.0 |
2006-Mar-09 Thu
| 0.53
| 0.53
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2006-Mar-08 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 19.4
| 19.4
| 0.0 |
2006-Mar-06 Mon
| 0.54
| 0.545
| 0.54
| 0.545
|
|
| 76.3
| 76.3
| 0.0 |
2006-Mar-03 Fri
| 0.55
| 0.56
| 0.55
| 0.56
| 139,920
| 77,655
| ###
| ###
| ### |
2006-Mar-02 Thu
| 0.54
| 0.55
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
2006-Mar-01 Wed
| 0.52
| 0.55
| 0.52
| 0.55
| 97,770
| ###
| ###
| ###
| ### |
2006-Feb-28 Tue
| 0.56
| 0.56
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 0.57
| 0.57
| 0.56
| 0.57
| 185,543
| ###
| 65.1
| 65.1
| ### |
2006-Feb-24 Fri
| 0.57
| 0.57
| 0.555
| 0.57
| 225,453
| ###
| 64.7
| 64.7
| ### |
2006-Feb-23 Thu
| ###
| 0.575
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2006-Feb-22 Wed
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 66.5
| 66.5
| ### |
2006-Feb-21 Tue
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 63.7
| 63.7
| ### |
2006-Feb-20 Mon
| 0.57
| 0.57
| ###
| 0.57
|
|
| ###
| ###
| ### |
2006-Feb-17 Fri
| 0.58
| 0.58
| 0.57
| 0.58
|
|
| 70.1
| 70.1
| ### |
2006-Feb-16 Thu
| 0.59
| 0.59
| 0.56
| 0.58
|
|
| ###
| ###
| ### |
2006-Feb-15 Wed
| 0.59
| 0.59
| 0.59
| 0.59
| 1,707,182
| ###
| 74.1
| 74.1
| 0.0 |
2006-Feb-14 Tue
| 0.58
| 0.59
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2006-Feb-10 Fri
| 0.555
| 0.58
| 0.555
| 0.56
| 468,550
| ###
| ###
| ###
| ### |
2006-Feb-09 Thu
| 0.55
| 0.55
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2006-Feb-08 Wed
| 0.56
| 0.56
| 0.545
| 0.545
|
|
| 18.9
| 18.9
| 0.0 |
2006-Feb-07 Tue
| 0.56
| 0.56
| 0.56
| 0.56
| 62,042
| 34,743
| ###
| ###
| ### |
2006-Feb-06 Mon
| 0.56
| 0.56
| 0.56
| 0.56
| 100,853
| 56,477
| 63.5
| 63.5
| ### |
2006-Feb-03 Fri
| 0.555
| 0.555
| 0.555
| 0.555
| 22,889
| ###
| 72.1
| 72.1
| ### |
2006-Feb-02 Thu
| 0.56
| 0.56
| 0.555
| 0.555
|
|
| ###
| ###
| ### |
2006-Feb-01 Wed
| 0.56
| 0.56
| 0.56
| 0.56
| 162,420
| 90,955
| ###
| ###
| ### |
2006-Jan-31 Tue
| ###
| ###
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2006-Jan-30 Mon
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 71.4
| 71.4
| ### |
2006-Jan-27 Fri
| ###
| ###
| 0.56
| 0.56
|
|
| 26.5
| 26.5
| ### |
2006-Jan-25 Wed
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2006-Jan-24 Tue
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 68.8
| 68.8
| ### |
2006-Jan-23 Mon
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2006-Jan-20 Fri
| 0.57
| 0.58
| 0.57
| 0.575
|
|
| ###
| ###
| ### |
2006-Jan-19 Thu
| 0.575
| 0.58
| 0.57
| 0.57
| 209,076
| ###
| 21.8
| 21.8
| ### |
2006-Jan-18 Wed
| 0.58
| 0.58
| 0.58
| 0.58
| 365,550
| ###
| 80.3
| 80.3
| ### |
2006-Jan-17 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 66.3
| 66.3
| ### |
2006-Jan-16 Mon
| 0.58
| 0.585
| 0.58
| 0.58
|
|
| 69.9
| 69.9
| ### |
2006-Jan-13 Fri
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 64.7
| 64.7
| ### |
2006-Jan-12 Thu
| ###
| ###
| 0.58
| 0.58
| 80,650
| 23,388
| ###
| ###
| ### |
2006-Jan-11 Wed
| 0.58
| 0.59
| 0.58
| 0.59
| 252,426
| ###
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 0.55
| 0.58
| 0.55
| 0.58
|
|
| ###
| ###
| ### |
2006-Jan-09 Mon
| ###
| ###
| ###
| 0.55
| 172,720
| 0
| 11.8
| 11.8
| ### |
2006-Jan-06 Fri
| 0.56
| 0.56
| 0.51
| 0.545
| 248,247
| ###
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 0.57
| 0.57
| 0.56
| 0.57
| 67,778
| ###
| 72.6
| 72.6
| ### |
2006-Jan-04 Wed
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2006-Jan-03 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 64.3
| 64.3
| ### |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| 0.57
| 0.59
| 0.57
| 0.59
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 0.575
| 0.58
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2005-Dec-27 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 68.0
| 68.0
| ### |
2005-Dec-23 Fri
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 68.0
| 68.0
| ### |
2005-Dec-22 Thu
| 0.585
| 0.585
| 0.58
| 0.58
|
|
| 22.6
| 22.6
| ### |
2005-Dec-21 Wed
| 0.59
| 0.59
| 0.585
| 0.59
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| 0.59
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| 0.58
| 0.59
|
|
| 25.5
| 25.5
| 0.0 |
2005-Dec-15 Thu
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 74.1
| 74.1
| 0.0 |
2005-Dec-14 Wed
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
2005-Dec-13 Tue
| 0.57
| 0.575
| 0.57
| 0.575
| 71,340
| 40,842
| ###
| ###
| ### |
2005-Dec-12 Mon
| 0.59
| 0.59
| 0.56
| 0.56
|
|
| 4.8
| 4.8
| ### |
2005-Dec-09 Fri
| 0.59
| ###
| 0.59
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
| 15,721
| 0
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 0.58
| ###
| 0.58
| ###
| 96,074
| ###
| 90.0
| 90.0
| 0.0 |
2005-Dec-06 Tue
| 0.57
| 0.57
| 0.57
| 0.57
| 37,926
| ###
| ###
| ###
| ### |
2005-Dec-05 Mon
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| 19.9
| 19.9
| ### |
2005-Dec-02 Fri
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 71.5
| 71.5
| 0.0 |
2005-Dec-01 Thu
| 0.59
| 0.59
| 0.57
| 0.59
|
|
| 76.4
| 76.4
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| 0.57
| 0.59
| 156,450
| 44,588
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
| 11,350
| 0
| 22.4
| 22.4
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
| 83,440
| 0
| 25.8
| 25.8
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
| 103,850
| 0
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
| 39,288
| 0
| 69.0
| 69.0
| 0.0 |
2005-Nov-11 Fri
| 0.59
| ###
| 0.58
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| 0.575
| 0.59
|
|
| 26.2
| 26.2
| 0.0 |
2005-Nov-09 Wed
| 0.58
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2005-Nov-07 Mon
| ###
| 0.625
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2005-Nov-04 Fri
| ###
| 0.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
| 101,578
| 0
| 72.7
| 72.7
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2005-Nov-01 Tue
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| 0.58
| 0.59
| 665,455
| 192,981
| 11.9
| 11.9
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
| 11,346,175
| 0
| 10.9
| 10.9
| 0.0 |
2005-Oct-27 Thu
| ###
| 0.655
| ###
| 0.655
| 175,345
| 57,425
| ###
| ###
| ### |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2005-Oct-25 Tue
| 0.655
| 0.655
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
| 66,340
| 0
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 0.655
| ###
| 0.655
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2005-Oct-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
| 849,421
| 0
| 95.4
| 95.4
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
| 21,220
| 0
| 11.7
| 11.7
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
| 435,248
| 0
| 17.4
| 17.4
| 0.0 |
2005-Oct-11 Tue
| ###
| 0.645
| ###
| ###
| 801,683
| 258,542
| 84.8
| 84.8
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| 0.59
| 0.59
| 0.575
| 0.59
|
|
| 59.3
| 59.3
| 0.0 |
2005-Oct-06 Thu
| 0.58
| ###
| 0.575
| 0.59
|
|
| 89.0
| 89.0
| 0.0 |
2005-Oct-05 Wed
| 0.58
| 0.59
| 0.58
| 0.59
|
|
| 90.7
| 90.7
| 0.0 |
2005-Oct-04 Tue
| 0.59
| 0.59
| 0.57
| 0.59
| 107,658
| 62,441
| 71.7
| 71.7
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| 0.59
| 0.59
|
|
| 4.4
| 4.4
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2005-Sep-28 Wed
| 0.59
| ###
| 0.59
| ###
|
|
| 98.2
| 98.2
| 0.0 |
2005-Sep-27 Tue
| 0.58
| 0.585
| 0.575
| 0.585
|
|
| ###
| ###
| ### |
2005-Sep-26 Mon
| 0.575
| 0.58
| 0.575
| 0.58
| 103,080
| 59,528
| ###
| ###
| ### |
2005-Sep-23 Fri
| 0.575
| 0.58
| 0.57
| 0.575
| 195,624
| 112,483
| 66.1
| 66.1
| ### |
2005-Sep-22 Thu
| 0.58
| 0.58
| 0.56
| 0.56
|
|
| 7.3
| 7.3
| ### |
2005-Sep-21 Wed
| ###
| ###
| 0.58
| 0.59
| 177,249
| ###
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| 0.59
| 0.59
| 171,586
| ###
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| 0.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| 0.54
| ###
| 813,328
| ###
| 97.9
| 97.9
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| 0.58
| 0.58
|
|
| 2.8
| 2.8
| ### |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
| 131,774
| 0
| 69.1
| 69.1
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| ###
| 0.625
| ###
| ###
| 100,477
| ###
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 80,989
| 0
| 90.0
| 90.0
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2005-Aug-31 Wed
| ###
| 0.645
| ###
| ###
| 54,250
| ###
| 83.5
| 83.5
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 281,450
| 0
| 75.3
| 75.3
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
| 292,285
| 0
| 5.6
| 5.6
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
| 251,779
| 0
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
| 111,920
| 0
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| 0.7
| 0.71
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2005-Aug-19 Fri
| 0.685
| 0.685
| 0.685
| 0.685
| 0
|
|
|
| 0.0 |
2005-Aug-18 Thu
| 0.685
| 0.685
| 0.685
| 0.685
| 0
|
|
|
| 0.0 |
2005-Aug-17 Wed
| 0.685
| 0.7
| 0.685
| 0.685
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| 0.685
| 0.7
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| 0.675
| ###
| 128,574
| ###
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| 0.685
| ###
| 0.685
| 176,353
| ###
| 74.0
| 74.0
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| 0.645
| ###
| 40,647
| ###
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
| 196,853
| 0
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| 0.645
| ###
| ###
| 875,428
| 282,325
| 71.9
| 71.9
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 135,447
| 0
| 19.1
| 19.1
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 40,750
| 0
| 71.4
| 71.4
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
| 37,780
| 0
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| 0.645
| ###
| ###
| ###
| 125,420
| 0
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| ###
| 0.645
| ###
| 0.645
| 44,644
| ###
| 93.6
| 93.6
| ### |
2005-Jul-20 Wed
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
| 122,040
| 0
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| 0.655
| 0.655
| 76,872
| 25,175
| ###
| ###
| ### |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2005-Jul-12 Tue
| 0.7
| 0.7
| ###
| 0.7
|
|
| 71.8
| 71.8
| ### |
2005-Jul-11 Mon
| ###
| ###
| ###
| 0.7
| 1,403,773
| 0
| 81.7
| 81.7
| ### |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
| 99,850
| 0
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
| 223,050
| 0
| 6.5
| 6.5
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| 0.59
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2005-Jun-29 Wed
| 0.58
| ###
| 0.58
| 0.59
| 392,874
| ###
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 65.2
| 65.2
| ### |
2005-Jun-27 Mon
| 0.57
| 0.57
| ###
| ###
| 54,073
| ###
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 0.56
| 0.58
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2005-Jun-23 Thu
| 0.58
| 0.58
| 0.56
| 0.56
|
|
| 11.1
| 11.1
| ### |
2005-Jun-22 Wed
| 0.585
| 0.585
| 0.57
| 0.57
|
|
| 15.7
| 15.7
| ### |
2005-Jun-21 Tue
| 0.58
| ###
| 0.58
| 0.585
| 178,474
| 51,757
| 80.4
| 80.4
| ### |
2005-Jun-20 Mon
| 0.545
| 0.575
| 0.545
| 0.57
| 324,729
| 181,848
| 94.9
| 94.9
| ### |
2005-Jun-17 Fri
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 0.54
| 0.54
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2005-Jun-15 Wed
| 0.54
| 0.545
| ###
| 0.54
|
|
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| 0.54
| 0.54
| 0.54
| 0.54
| 32,442
| ###
| 71.0
| 71.0
| 0.0 |
2005-Jun-10 Fri
| 0.54
| 0.54
| ###
| 0.54
|
|
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| 0.53
| 0.54
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| 0.55
| 0.55
| 0.52
| 0.52
| 253,555
| 135,651
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| 0.56
| 0.575
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2005-Jun-06 Mon
| ###
| 0.57
| ###
| 0.55
| 496,585
| 141,526
| 95.3
| 95.3
| ### |
2005-Jun-03 Fri
| ###
| 0.51
| ###
| ###
| 22,843
| 5,824
| 66.6
| 66.6
| 0.0 |
2005-Jun-02 Thu
| 0.49
| 0.5
| 0.49
| 0.5
| 4,115,657
| 2,037,250
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| 0.485
| 0.49
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2005-May-31 Tue
| 0.48
| 0.48
| 0.48
| 0.48
| 17,951
| ###
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 0.485
| 0.485
| 0.485
| 0.485
| 0
|
|
|
| 0.0 |
2005-May-27 Fri
| 0.48
| 0.485
| 0.48
| 0.485
|
|
| ###
| ###
| 0.0 |
2005-May-26 Thu
| 0.49
| 0.49
| 0.48
| 0.48
| 61,558
| 29,855
| ###
| ###
| 0.0 |
2005-May-25 Wed
| 0.485
| 0.485
| 0.48
| 0.485
|
|
| 70.5
| 70.5
| 0.0 |
2005-May-24 Tue
| 0.485
| 0.485
| 0.475
| 0.48
| 103,625
| 49,740
| ###
| ###
| 0.0 |
2005-May-23 Mon
| 0.48
| 0.485
| 0.48
| 0.48
|
|
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| 0.48
| 0.48
| 0.48
| 0.48
| 79,050
| 37,944
| 65.7
| 65.7
| 0.0 |
2005-May-18 Wed
| 0.485
| 0.485
| 0.48
| 0.48
|
|
| 24.2
| 24.2
| 0.0 |
2005-May-17 Tue
| 0.485
| 0.49
| 0.48
| 0.48
| 51,245
| 24,853
| 33.3
| 33.3
| 0.0 |
2005-May-16 Mon
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 0.475
| 0.48
| 0.47
| 0.48
| 84,821
| 40,289
| ###
| ###
| 0.0 |
2005-May-12 Thu
| 0.475
| 0.475
| 0.475
| 0.475
|
|
| ###
| ###
| ### |
2005-May-11 Wed
| ###
| 0.475
| 0.46
| 0.475
|
|
| 83.3
| 83.3
| ### |
2005-May-10 Tue
| 0.45
| 0.455
| 0.45
| 0.455
| 64,543
| ###
| 81.8
| 81.8
| 0.0 |
2005-May-09 Mon
| 0.48
| 0.48
| 0.45
| 0.45
|
|
| 5.0
| 5.0
| 0.0 |
2005-May-06 Fri
| 0.5
| 0.5
| 0.455
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| ###
| 0.52
| 0.5
| 0.5
| 828,982
| 422,780
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| 0.475
| 0.5
|
|
| 84.8
| 84.8
| 0.0 |
2005-May-03 Tue
| 0.47
| 0.49
| 0.47
| 0.485
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| 0.46
| 0.47
| 0.46
| ###
| 309,059
| ###
| 83.3
| 83.3
| 0.0 |
2005-Apr-29 Fri
| 0.455
| 0.455
| 0.445
| 0.45
| 297,042
| ###
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| 0.45
| 0.46
| 0.445
| 0.455
| 596,942
| ###
| 81.6
| 81.6
| 0.0 |
2005-Apr-27 Wed
| ###
| 0.455
| ###
| 0.455
| 613,587
| ###
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| 0.45
| 0.45
| ###
| ###
| 289,722
| 65,187
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| 0.445
| 0.43
| 0.445
|
|
| 86.3
| 86.3
| ### |
2005-Apr-21 Thu
| 0.41
| 0.42
| 0.41
| 0.42
|
|
| 88.0
| 88.0
| ### |
2005-Apr-20 Wed
| 0.4
| 0.41
| 0.4
| ###
| 309,526
| 125,358
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| ###
| 0.4
| ###
| 0.4
|
|
| 66.5
| 66.5
| 0.0 |
2005-Apr-18 Mon
| 0.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| 0.4
| 0.41
| ###
| 0.4
|
|
| 80.1
| 80.1
| 0.0 |
2005-Apr-13 Wed
| ###
| 0.4
| ###
| 0.4
| 119,275
| 23,855
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| 0.4
| ###
| 0.4
| 138,750
| 27,750
| 90.0
| 90.0
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Apr-08 Fri
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2005-Apr-06 Wed
| ###
| 0.4
| ###
| 0.4
| 62,425
| 12,485
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| 0.385
| 0.4
| 0.375
| 0.4
| 59,780
| ###
| 94.5
| 94.5
| 0.0 |
2005-Apr-01 Fri
| 0.385
| ###
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| 64.4
| 64.4
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| 0.385
| 0.385
| 20,780
| ###
| 41.5
| 41.5
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2005-Mar-24 Thu
| 0.4
| 0.4
| ###
| ###
| 80,554
| ###
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| 0.4
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| 0.4
| 0.41
| 0.4
| 0.4
|
|
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| 0.385
| 0.385
| 158,150
| 30,443
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| ###
| 0.4
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
| 147,750
| 0
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2005-Mar-11 Fri
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| 66.9
| 66.9
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2005-Mar-09 Wed
| 0.385
| 0.385
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2005-Mar-08 Tue
| ###
| 0.4
| ###
| ###
| 50,545
| ###
| 93.3
| 93.3
| 0.0 |
2005-Mar-07 Mon
| 0.385
| 0.385
| ###
| ###
| 123,947
| 23,859
| ###
| ###
| 0.0 |
2005-Mar-04 Fri
| 0.375
| 0.385
| 0.375
| 0.385
|
|
| 85.8
| 85.8
| 0.0 |
2005-Mar-03 Thu
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2005-Mar-01 Tue
| ###
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| 0.375
| 0.375
| 0.375
| 0.375
| 0
|
|
|
| ### |
2005-Feb-17 Thu
| 0.375
| 0.375
| ###
| 0.375
| 107,325
| 20,123
| 71.3
| 71.3
| ### |
2005-Feb-16 Wed
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2005-Feb-15 Tue
| ###
| ###
| 0.375
| 0.375
| 89,220
| 16,728
| 24.7
| 24.7
| ### |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2005-Feb-11 Fri
| ###
| 0.385
| 0.375
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Feb-07 Mon
| 0.385
| 0.385
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2005-Feb-04 Fri
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| 0.385
| 0.385
|
|
| 23.2
| 23.2
| 0.0 |
2005-Feb-02 Wed
| 0.385
| ###
| 0.385
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2005-Feb-01 Tue
| 0.385
| 0.385
| 0.385
| 0.385
| 63,443
| 24,425
| 68.0
| 68.0
| 0.0 |
2005-Jan-31 Mon
| 0.385
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| 0.385
| 0.385
| 21,557
| 4,149
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| 0.385
| ###
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| 72.2
| 72.2
| 0.0 |
2005-Jan-24 Mon
| 0.385
| ###
| 0.385
| ###
| 217,852
| ###
| 81.0
| 81.0
| 0.0 |
2005-Jan-21 Fri
| 0.385
| ###
| 0.385
| 0.385
| 59,525
| 11,458
| 67.7
| 67.7
| 0.0 |
2005-Jan-20 Thu
| 0.385
| 0.385
| 0.385
| 0.385
| 89,170
| ###
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| 75.6
| 75.6
| 0.0 |
2005-Jan-18 Tue
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| 74.6
| 74.6
| 0.0 |
2005-Jan-17 Mon
| 0.4
| 0.4
| ###
| ###
| 105,775
| 21,155
| 9.9
| 9.9
| 0.0 |
2005-Jan-14 Fri
| 0.4
| 0.4
| ###
| ###
| 49,725
| 9,945
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| 89.0
| 89.0
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
| 149,251
| 0
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
| 46,687
| 0
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-24 Fri
| 0.4
| 0.4
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 24,350
| 0
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| 0.4
| ###
| ###
| 74,948
| 14,989
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| 0.375
| 0.4
| 0.375
| 0.4
| 114,744
| ###
| 97.2
| 97.2
| 0.0 |
2004-Dec-09 Thu
| ###
| 0.385
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| 0.375
|
|
| 8.1
| 8.1
| ### |
2004-Dec-06 Mon
| ###
| ###
| 0.4
| 0.4
|
|
| 11.9
| 11.9
| 0.0 |
2004-Dec-03 Fri
| 0.425
| 0.425
| ###
| ###
| 212,056
| ###
| 19.4
| 19.4
| 0.0 |
2004-Dec-02 Thu
| 0.42
| 0.425
| 0.42
| 0.425
|
|
| 78.0
| 78.0
| ### |
2004-Dec-01 Wed
| 0.43
| 0.43
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2004-Nov-30 Tue
| 0.43
| 0.43
| ###
| 0.42
|
|
| ###
| ###
| ### |
2004-Nov-29 Mon
| 0.45
| 0.455
| 0.45
| 0.45
| 218,043
| ###
| 70.2
| 70.2
| 0.0 |
2004-Nov-26 Fri
| 0.455
| 0.455
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| 0.44
| 0.455
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| 0.43
| 0.44
| 0.43
| 0.44
|
|
| 85.7
| 85.7
| ### |
2004-Nov-23 Tue
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 65.0
| 65.0
| ### |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2004-Nov-19 Fri
| 0.43
| 0.44
| 0.43
| 0.44
| 161,071
| ###
| 85.9
| 85.9
| ### |
2004-Nov-18 Thu
| 0.43
| ###
| 0.43
| 0.43
| 95,347
| ###
| ###
| ###
| ### |
2004-Nov-17 Wed
| 0.43
| 0.43
| 0.425
| 0.425
|
|
| 22.5
| 22.5
| ### |
2004-Nov-16 Tue
| ###
| ###
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| 0.425
| ###
| 0.425
| ###
| 97,083
| ###
| 86.8
| 86.8
| 0.0 |
2004-Nov-12 Fri
| 0.425
| 0.43
| 0.42
| 0.425
| 139,242
| 59,177
| 65.9
| 65.9
| ### |
2004-Nov-11 Thu
| 0.425
| 0.425
| 0.425
| 0.425
| 240,480
| ###
| ###
| ###
| ### |
2004-Nov-10 Wed
| 0.41
| 0.42
| 0.41
| 0.42
| 143,248
| 59,447
| 86.1
| 86.1
| ### |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2004-Nov-08 Mon
| 0.425
| 0.425
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| 12.7
| 12.7
| ### |
2004-Nov-04 Thu
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Nov-02 Tue
| ###
| 0.45
| ###
| 0.45
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| 0.44
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2004-Oct-28 Thu
| 0.445
| 0.45
| 0.44
| 0.45
|
|
| 76.3
| 76.3
| 0.0 |
2004-Oct-27 Wed
| 0.44
| 0.445
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2004-Oct-26 Tue
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2004-Oct-25 Mon
| 0.45
| 0.45
| 0.445
| 0.445
| 141,476
| ###
| 25.6
| 25.6
| ### |
2004-Oct-22 Fri
| 0.44
| 0.445
| 0.44
| 0.445
|
|
| 74.1
| 74.1
| ### |
2004-Oct-21 Thu
| 0.445
| 0.445
| ###
| 0.44
|
|
| ###
| ###
| ### |
2004-Oct-20 Wed
| 0.445
| 0.45
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 0.45
| 0.455
| 0.44
| 0.44
| 125,981
| 56,376
| 13.9
| 13.9
| ### |
2004-Oct-18 Mon
| 0.44
| 0.445
| 0.44
| 0.44
|
|
| 70.6
| 70.6
| ### |
2004-Oct-15 Fri
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2004-Oct-14 Thu
| 0.45
| 0.455
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| 0.445
| 0.45
| 0.445
| 0.445
|
|
| 66.4
| 66.4
| ### |
2004-Oct-12 Tue
| 0.44
| 0.45
| 0.44
| 0.445
| 74,644
| ###
| ###
| ###
| ### |
2004-Oct-11 Mon
| 0.445
| 0.45
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2004-Oct-08 Fri
| 0.445
| 0.445
| 0.44
| 0.445
|
|
| 69.5
| 69.5
| ### |
2004-Oct-07 Thu
| 0.44
| 0.445
| 0.44
| 0.44
| 143,240
| 63,383
| ###
| ###
| ### |
2004-Oct-06 Wed
| 0.445
| 0.445
| 0.44
| 0.44
| 64,546
| ###
| ###
| ###
| ### |
2004-Oct-05 Tue
| 0.44
| 0.445
| 0.44
| 0.445
| 45,120
| ###
| ###
| ###
| ### |
2004-Oct-04 Mon
| 0.44
| 0.445
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2004-Oct-01 Fri
| 0.45
| 0.45
| 0.44
| 0.44
| 93,154
| 41,453
| ###
| ###
| ### |
2004-Sep-30 Thu
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| 12.8
| 12.8
| ### |
2004-Sep-29 Wed
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 65.6
| 65.6
| ### |
2004-Sep-28 Tue
| ###
| 0.44
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2004-Sep-27 Mon
| 0.44
| 0.44
| 0.43
| 0.43
| 225,924
| 98,276
| 15.6
| 15.6
| ### |
2004-Sep-24 Fri
| 0.44
| 0.44
| ###
| 0.44
| 68,180
| ###
| 74.0
| 74.0
| ### |
2004-Sep-23 Thu
| 0.44
| 0.44
| ###
| 0.44
| 160,345
| 35,275
| ###
| ###
| ### |
2004-Sep-22 Wed
| ###
| 0.455
| ###
| 0.45
| 314,188
| 71,477
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| 0.44
| 0.44
| ###
| 0.44
|
|
| 66.5
| 66.5
| ### |
2004-Sep-20 Mon
| 0.445
| 0.445
| ###
| 0.44
|
|
| ###
| ###
| ### |
2004-Sep-17 Fri
| 0.44
| 0.445
| 0.44
| 0.445
| 25,182
| 11,143
| 76.2
| 76.2
| ### |
2004-Sep-16 Thu
| 0.44
| 0.44
| ###
| 0.44
|
|
| 62.6
| 62.6
| ### |
2004-Sep-15 Wed
| 0.44
| 0.445
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| 0.42
| ###
| 0.42
| ###
| 327,145
| ###
| 91.6
| 91.6
| 0.0 |
2004-Sep-13 Mon
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| 13.7
| 13.7
| ### |
2004-Sep-10 Fri
| 0.42
| 0.43
| 0.42
| 0.43
|
|
| 85.7
| 85.7
| ### |
|