End of day Prices (full format), 450 Days for (SEL) S8 LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Jan-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-19 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-17 Wed
| 5.87
| 5.87
| 5.76
| 5.76
|
|
| 19.7
| 19.7
| ### |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| 5.85
| ###
| 5.82
| ###
| 6,721
| 19,558
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| 5.75
| ###
| 5.75
| ###
| 17,244
| 49,576
| 88.1
| 88.1
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| 5.55
| 5.57
| 5,081
| ###
| 33.7
| 33.7
| 0.4 |
2007-Jan-09 Tue
| 5.59
| ###
| 5.59
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-04 Thu
| 5.4
| ###
| 5.25
| ###
| 4,341
| ###
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| 5.78
| 16,643
| 0
| 13.4
| 13.4
| 0.4 |
2006-Dec-29 Fri
| 5.74
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2006-Dec-28 Thu
| 5.76
| ###
| 5.47
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2006-Dec-27 Wed
| 5.7
| 5.85
| 5.7
| 5.75
|
|
| 70.5
| 70.5
| ### |
2006-Dec-22 Fri
| 5.52
| 5.72
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2006-Dec-21 Thu
| ###
| ###
| 5.4
| 5.4
|
|
| 7.5
| 7.5
| 0.4 |
2006-Dec-20 Wed
| ###
| 5.7
| 5.51
| 5.7
| 24,844
| 139,250
| ###
| ###
| 0.4 |
2006-Dec-19 Tue
| 5.4
| 5.43
| 5.4
| 5.43
|
|
| ###
| ###
| 0.4 |
2006-Dec-18 Mon
| ###
| 5.4
| ###
| ###
| 11,544
| ###
| 79.5
| 79.5
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| 5.23
| ###
| 95,240
| 249,052
| 33.4
| 33.4
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 5.23
| 5.4
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| ###
| 5.23
| ###
| 5.23
| 190,250
| ###
| 93.7
| 93.7
| ### |
2006-Dec-11 Mon
| ###
| 5.2
| ###
| ###
| 164,380
| 427,388
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
| 502,173
| 0
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
| 700,148
| 0
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
| 1,375,477
| 0
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2006-Dec-04 Mon
| 4.53
| 4.56
| 4.4
| 4.5
|
|
| ###
| ###
| ### |
2006-Dec-01 Fri
| 4.53
| 4.59
| 4.52
| 4.55
|
|
| ###
| ###
| 0.3 |
2006-Nov-30 Thu
| ###
| 4.54
| ###
| 4.46
|
|
| 79.6
| 79.6
| 0.3 |
2006-Nov-29 Wed
| ###
| 4.41
| ###
| ###
|
|
| 59.7
| 59.7
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
| 348,677
| 0
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
| 673,884
| 0
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| 4.44
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 4.46
| 4.5
| 4.45
| 4.45
| 636,978
| 2,850,476
| 30.4
| 30.4
| 0.3 |
2006-Nov-22 Wed
| 4.5
| 4.55
| 4.41
| 4.48
|
|
| 27.5
| 27.5
| ### |
2006-Nov-21 Tue
| 4.56
| 4.56
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2006-Nov-20 Mon
| 4.56
| ###
| 4.56
| 4.58
|
|
| 78.7
| 78.7
| 0.3 |
2006-Nov-17 Fri
| 4.56
| ###
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2006-Nov-16 Thu
| 4.75
| 4.75
| 4.57
| ###
| 1,619,052
| 7,544,782
| 14.5
| 14.5
| 0.0 |
2006-Nov-15 Wed
| ###
| 4.72
| ###
| ###
| 1,245,053
| 2,938,325
| 35.9
| 35.9
| 0.0 |
2006-Nov-14 Tue
| ###
| 4.7
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2006-Nov-13 Mon
| 4.7
| 4.7
| ###
| ###
| 405,559
| ###
| 35.0
| 35.0
| 0.0 |
2006-Nov-10 Fri
| ###
| 4.72
| ###
| 4.72
|
|
| 73.9
| 73.9
| 0.3 |
2006-Nov-09 Thu
| 4.75
| 4.75
| ###
| ###
| 651,244
| ###
| 25.1
| 25.1
| 0.0 |
2006-Nov-08 Wed
| ###
| 4.75
| ###
| 4.74
| 401,150
| ###
| ###
| ###
| 0.3 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
| 150,686
| 0
| 69.2
| 69.2
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
| 931,421
| 0
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2006-Oct-31 Tue
| 4.56
| 4.7
| 4.56
| ###
| 558,941
| ###
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| 4.58
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2006-Oct-26 Thu
| 4.77
| 4.79
| ###
| 4.72
|
|
| 23.4
| 23.4
| 0.3 |
2006-Oct-25 Wed
| 4.71
| 4.77
| 4.71
| 4.75
|
|
| 73.1
| 73.1
| ### |
2006-Oct-24 Tue
| ###
| 4.75
| ###
| 4.7
|
|
| 78.7
| 78.7
| 0.3 |
2006-Oct-23 Mon
| ###
| 4.7
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-Oct-20 Fri
| 4.58
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| 4.58
| 4.58
| 218,855
| 501,177
| 30.4
| 30.4
| 0.3 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
| 119,126
| 0
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 4.7
| 4.73
| ###
| 4.7
| 891,024
| 2,107,271
| ###
| ###
| 0.3 |
2006-Oct-16 Mon
| 4.7
| 4.77
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2006-Oct-13 Fri
| 4.75
| 4.8
| ###
| 4.7
| 425,725
| 1,021,740
| 22.2
| 22.2
| 0.3 |
2006-Oct-12 Thu
| 4.73
| 4.76
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2006-Oct-11 Wed
| 4.52
| 4.75
| 4.52
| 4.72
| 338,289
| ###
| ###
| ###
| 0.3 |
2006-Oct-10 Tue
| 4.55
| 4.55
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2006-Oct-09 Mon
| 4.5
| 4.55
| 4.48
| 4.55
|
|
| 77.6
| 77.6
| 0.3 |
2006-Oct-06 Fri
| 4.48
| 4.53
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2006-Oct-05 Thu
| 4.47
| 4.5
| 4.43
| 4.5
| 1,492,729
| ###
| 71.7
| 71.7
| ### |
2006-Oct-04 Wed
| 4.44
| 4.48
| 4.44
| 4.48
|
|
| 77.7
| 77.7
| ### |
2006-Oct-03 Tue
| ###
| 4.5
| ###
| 4.4
|
|
| 89.0
| 89.0
| 0.3 |
2006-Oct-02 Mon
| 4.29
| ###
| 4.29
| ###
| 499,425
| ###
| 64.7
| 64.7
| 0.0 |
2006-Sep-29 Fri
| 4.22
| 4.29
| 4.22
| 4.29
| 347,728
| 1,479,582
| ###
| ###
| ### |
2006-Sep-28 Thu
| ###
| 4.23
| ###
| 4.21
|
|
| 85.6
| 85.6
| ### |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
| 217,126
| 0
| 71.5
| 71.5
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 295,256
| 0
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
| 269,282
| 0
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2006-Sep-15 Fri
| 4.23
| 4.23
| ###
| ###
| 544,722
| 1,152,087
| 24.2
| 24.2
| 0.0 |
2006-Sep-14 Thu
| 4.22
| 4.28
| 4.2
| 4.24
|
|
| 65.7
| 65.7
| 0.3 |
2006-Sep-13 Wed
| ###
| ###
| 4.21
| 4.25
| 438,428
| ###
| 22.4
| 22.4
| ### |
2006-Sep-12 Tue
| ###
| ###
| 4.25
| ###
| 259,644
| 551,743
| 48.1
| 48.1
| 0.0 |
2006-Sep-11 Mon
| 4.22
| ###
| 4.22
| ###
| 837,442
| ###
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 4.2
| 4.25
| ###
| 4.2
|
|
| ###
| ###
| ### |
2006-Sep-07 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| 4.22
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| 4.45
| ###
| ###
| 1,938,785
| ###
| 4.7
| 4.7
| 0.0 |
2006-Sep-04 Mon
| 4.79
| 4.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| 3.56
| ###
| 139,983
| ###
| 69.1
| 69.1
| 0.0 |
2006-Aug-31 Thu
| 3.41
| 3.55
| 3.4
| 3.54
|
|
| 90.5
| 90.5
| 0.3 |
2006-Aug-30 Wed
| 3.49
| 3.49
| ###
| 3.45
|
|
| 21.3
| 21.3
| ### |
2006-Aug-29 Tue
| 3.45
| 3.5
| ###
| 3.44
| 49,342
| 86,348
| ###
| ###
| 0.2 |
2006-Aug-28 Mon
| 3.51
| 3.52
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Aug-25 Fri
| 3.57
| 3.57
| 3.5
| 3.5
| 36,676
| 129,649
| ###
| ###
| 0.3 |
2006-Aug-24 Thu
| 3.58
| 3.58
| 3.54
| 3.55
|
|
| 31.4
| 31.4
| ### |
2006-Aug-23 Wed
| 3.59
| ###
| 3.57
| 3.58
|
|
| 27.0
| 27.0
| 0.3 |
2006-Aug-22 Tue
| 3.59
| ###
| 3.55
| 3.59
| 96,624
| ###
| 69.0
| 69.0
| ### |
2006-Aug-21 Mon
| 3.56
| 3.59
| 3.56
| 3.59
| 382,175
| 1,366,275
| ###
| ###
| ### |
2006-Aug-18 Fri
| 3.55
| 3.57
| 3.52
| 3.55
| 200,544
| 710,928
| 66.0
| 66.0
| ### |
2006-Aug-17 Thu
| 3.55
| 3.57
| 3.53
| 3.55
| 342,370
| ###
| ###
| ###
| ### |
2006-Aug-16 Wed
| 3.55
| 3.58
| 3.52
| 3.52
|
|
| 32.8
| 32.8
| ### |
2006-Aug-15 Tue
| ###
| 3.53
| ###
| 3.48
| 1,198,659
| ###
| 96.5
| 96.5
| 0.2 |
2006-Aug-14 Mon
| ###
| 3.29
| ###
| 3.27
|
|
| 95.5
| 95.5
| ### |
2006-Aug-11 Fri
| 3.2
| 3.2
| ###
| ###
| 591,188
| ###
| 12.2
| 12.2
| 0.0 |
2006-Aug-10 Thu
| 3.2
| ###
| ###
| 3.25
|
|
| 82.8
| 82.8
| 0.2 |
2006-Aug-09 Wed
| ###
| 3.43
| ###
| 3.43
|
|
| 92.2
| 92.2
| 0.2 |
2006-Aug-08 Tue
| ###
| 3.45
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Aug-07 Mon
| 3.5
| 3.5
| ###
| ###
| 49,447
| ###
| 5.4
| 5.4
| 0.0 |
2006-Aug-04 Fri
| 3.4
| 3.51
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Aug-03 Thu
| 3.54
| 3.54
| ###
| 3.43
| 71,587
| ###
| ###
| ###
| 0.2 |
2006-Aug-02 Wed
| 3.59
| ###
| 3.56
| 3.56
| 104,828
| ###
| 31.6
| 31.6
| 0.3 |
2006-Aug-01 Tue
| 3.58
| ###
| 3.57
| ###
| 66,182
| ###
| 77.3
| 77.3
| 0.0 |
2006-Jul-31 Mon
| 3.74
| 3.74
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 3.56
| ###
| 3.55
| ###
| 109,484
| ###
| 91.7
| 91.7
| 0.0 |
2006-Jul-27 Thu
| 3.56
| ###
| 3.55
| 3.58
| 63,728
| ###
| ###
| ###
| 0.3 |
2006-Jul-26 Wed
| 3.57
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| 3.5
| ###
| 3.5
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2006-Jul-24 Mon
| 3.56
| 3.58
| 3.5
| 3.5
| 92,072
| ###
| ###
| ###
| 0.3 |
2006-Jul-21 Fri
| 3.55
| 3.58
| 3.47
| 3.55
|
|
| 72.6
| 72.6
| ### |
2006-Jul-20 Thu
| 3.44
| 3.5
| 3.43
| 3.49
| 74,949
| ###
| 82.2
| 82.2
| ### |
2006-Jul-19 Wed
| ###
| 3.45
| ###
| 3.4
|
|
| 90.3
| 90.3
| 0.2 |
2006-Jul-18 Tue
| 3.27
| 3.4
| 3.25
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Jul-17 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2006-Jul-14 Fri
| 3.55
| 3.55
| 3.41
| 3.5
|
|
| 29.4
| 29.4
| 0.3 |
2006-Jul-13 Thu
| ###
| ###
| 3.56
| 3.59
|
|
| 34.6
| 34.6
| ### |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| 3.55
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jul-10 Mon
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| 3.55
| 3.55
|
|
| 16.8
| 16.8
| ### |
2006-Jul-06 Thu
| 3.56
| ###
| 3.5
| 3.55
| 379,947
| ###
| ###
| ###
| ### |
2006-Jul-05 Wed
| ###
| ###
| 3.55
| 3.55
| 15,977
| 28,359
| 18.2
| 18.2
| ### |
2006-Jul-04 Tue
| ###
| ###
| 3.41
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| 3.75
| 3.75
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2006-Jun-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-27 Tue
| 3.82
| 3.83
| 3.52
| 3.79
|
|
| ###
| ###
| ### |
2006-Jun-26 Mon
| 3.82
| 3.85
| 3.8
| 3.82
| 21,887
| ###
| ###
| ###
| 0.3 |
2006-Jun-23 Fri
| 3.89
| 3.89
| 3.8
| 3.83
| 17,743
| 68,221
| ###
| ###
| ### |
2006-Jun-22 Thu
| ###
| ###
| 3.85
| 3.86
|
|
| ###
| ###
| 0.3 |
2006-Jun-21 Wed
| ###
| ###
| 3.89
| 3.89
|
|
| ###
| ###
| 0.3 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
| 106,782
| 0
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
| 48,821
| 0
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
| 130,027
| 0
| 73.4
| 73.4
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
| 39,776
| 0
| 35.5
| 35.5
| 0.0 |
2006-Jun-13 Tue
| 3.85
| ###
| 3.75
| ###
| 112,729
| ###
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 3.87
| ###
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
2006-Jun-08 Thu
| 4
| 4
| 3.85
| ###
| 137,382
| 539,224
| 36.3
| 36.3
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| 4
| 270,780
| 0
| ###
| ###
| 0.3 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
| 47,343
| 0
| 34.3
| 34.3
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
| 330,773
| 0
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
| 44,685
| 0
| 33.0
| 33.0
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
| 291,646
| 0
| 68.1
| 68.1
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
| 44,920
| 0
| ###
| ###
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
| 683,388
| 0
| 69.5
| 69.5
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2006-May-26 Fri
| ###
| ###
| 4
| 4
|
|
| 4.9
| 4.9
| 0.3 |
2006-May-25 Thu
| ###
| 4.23
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| 4
| ###
| 4
| ###
| 86,854
| ###
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| 3.8
| ###
| 204,048
| ###
| 15.7
| 15.7
| 0.0 |
2006-May-22 Mon
| 4.2
| 4.21
| ###
| 4.2
| 729,145
| 1,534,850
| ###
| ###
| ### |
2006-May-19 Fri
| 4.21
| 4.25
| ###
| 4.2
| 148,256
| 315,044
| 32.6
| 32.6
| ### |
2006-May-18 Thu
| 4.2
| 4.22
| ###
| 4.2
|
|
| ###
| ###
| ### |
2006-May-17 Wed
| 4.27
| 4.27
| 4.24
| 4.25
| 449,642
| 1,913,226
| 28.3
| 28.3
| ### |
2006-May-16 Tue
| 4.23
| ###
| 4.23
| 4.26
| 433,547
| 916,951
| ###
| ###
| 0.3 |
2006-May-15 Mon
| 4.26
| 4.27
| 4.2
| 4.2
| 502,921
| 2,129,870
| ###
| ###
| ### |
2006-May-12 Fri
| ###
| ###
| 4.27
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2006-May-11 Thu
| 4.29
| ###
| 4.24
| 4.27
| 279,377
| 592,279
| ###
| ###
| ### |
2006-May-10 Wed
| ###
| 4.25
| ###
| 4.22
|
|
| 77.3
| 77.3
| ### |
2006-May-09 Tue
| ###
| ###
| ###
| ###
| 537,572
| 0
| 66.8
| 66.8
| 0.0 |
2006-May-08 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2006-May-03 Wed
| ###
| ###
| 4
| ###
| 286,546
| ###
| ###
| ###
| 0.0 |
2006-May-02 Tue
| ###
| ###
| 4
| ###
| 112,554
| ###
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| ###
| 4
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2006-Apr-28 Fri
| 4
| ###
| ###
| 4
|
|
| 69.0
| 69.0
| 0.3 |
2006-Apr-27 Thu
| ###
| ###
| 3.88
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2006-Apr-26 Wed
| 3.78
| ###
| 3.75
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2006-Apr-24 Mon
| 3.73
| 3.75
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Apr-21 Fri
| 3.72
| 3.73
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
2006-Apr-20 Thu
| 3.72
| 3.73
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
2006-Apr-19 Wed
| 3.73
| 3.73
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2006-Apr-18 Tue
| 3.78
| 3.78
| 3.72
| 3.73
| 402,475
| 1,509,281
| ###
| ###
| ### |
2006-Apr-13 Thu
| 3.72
| 3.72
| 3.72
| 3.72
|
|
| 71.4
| 71.4
| 0.3 |
2006-Apr-11 Tue
| 3.72
| 3.73
| 3.72
| 3.73
| 125,541
| 467,640
| 68.2
| 68.2
| ### |
2006-Apr-10 Mon
| 3.74
| 3.74
| 3.72
| 3.72
| 50,684
| 189,051
| 35.1
| 35.1
| 0.3 |
2006-Apr-07 Fri
| 3.75
| 3.75
| 3.71
| 3.73
|
|
| 30.5
| 30.5
| ### |
2006-Apr-06 Thu
| 3.72
| 3.73
| 3.72
| 3.73
| 9,550
| 35,573
| 64.5
| 64.5
| ### |
2006-Apr-05 Wed
| 3.75
| 3.75
| 3.72
| 3.72
| 57,889
| ###
| 30.1
| 30.1
| 0.3 |
2006-Apr-04 Tue
| 3.72
| 3.77
| 3.72
| 3.73
| 37,949
| ###
| 73.0
| 73.0
| ### |
2006-Apr-03 Mon
| 3.71
| 3.72
| 3.7
| 3.72
| 59,627
| ###
| ###
| ###
| 0.3 |
2006-Mar-31 Fri
| 3.7
| 3.7
| ###
| 3.7
| 98,085
| 181,457
| 60.5
| 60.5
| 0.3 |
2006-Mar-30 Thu
| ###
| 3.75
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
| 230,881
| 0
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| 3.58
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2006-Mar-27 Mon
| 3.59
| ###
| 3.5
| 3.58
| 34,086
| 59,650
| 31.4
| 31.4
| 0.3 |
2006-Mar-24 Fri
| 3.55
| 3.55
| 3.48
| 3.48
| 12,671
| ###
| 15.0
| 15.0
| 0.2 |
2006-Mar-23 Thu
| ###
| ###
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Mar-22 Wed
| 3.55
| ###
| 3.5
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2006-Mar-21 Tue
| 3.5
| 3.51
| 3.48
| 3.5
| 34,372
| ###
| ###
| ###
| 0.3 |
2006-Mar-20 Mon
| 3.47
| 3.53
| 3.45
| 3.53
| 114,640
| ###
| 82.8
| 82.8
| 0.3 |
2006-Mar-17 Fri
| 3.45
| 3.47
| 3.45
| 3.45
| 69,659
| 241,020
| 68.2
| 68.2
| ### |
2006-Mar-16 Thu
| 3.44
| 3.45
| 3.43
| 3.43
| 956,022
| ###
| 37.4
| 37.4
| 0.2 |
2006-Mar-15 Wed
| 3.45
| 3.45
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2006-Mar-14 Tue
| ###
| 3.41
| ###
| 3.41
|
|
| 73.9
| 73.9
| ### |
2006-Mar-13 Mon
| 3.45
| 3.45
| 3.43
| 3.43
|
|
| 26.1
| 26.1
| 0.2 |
2006-Mar-10 Fri
| 3.45
| 3.45
| ###
| ###
| 265,676
| ###
| 14.3
| 14.3
| 0.0 |
2006-Mar-09 Thu
| 3.44
| 3.45
| 3.43
| 3.45
|
|
| ###
| ###
| ### |
2006-Mar-08 Wed
| 3.47
| 3.57
| 3.44
| 3.44
| 73,483
| 257,557
| 28.3
| 28.3
| 0.2 |
2006-Mar-07 Tue
| ###
| 3.47
| ###
| 3.45
| 350,976
| 608,943
| 83.5
| 83.5
| ### |
2006-Mar-06 Mon
| 3.22
| ###
| 3.22
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2006-Mar-03 Fri
| 3.2
| ###
| 3.2
| 3.26
|
|
| 80.4
| 80.4
| 0.2 |
2006-Mar-02 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Mar-01 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 27,920
| 0
| 63.4
| 63.4
| 0.0 |
2006-Feb-27 Mon
| 3.25
| ###
| 3.25
| ###
| 21,645
| 35,173
| 78.1
| 78.1
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| 3.28
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| 3.2
| ###
| 74,451
| 119,121
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2006-Feb-21 Tue
| ###
| 3.2
| ###
| ###
| 1,091,142
| 1,745,827
| 63.7
| 63.7
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
| 1,124,749
| 0
| 82.4
| 82.4
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
| 44,777
| 0
| 81.5
| 81.5
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2006-Feb-13 Mon
| 2.85
| ###
| 2.85
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2006-Feb-10 Fri
| 2.84
| 2.84
| 2.83
| 2.84
| 26,080
| ###
| ###
| ###
| 0.2 |
2006-Feb-09 Thu
| 2.82
| 2.82
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2006-Feb-08 Wed
| 2.8
| 2.82
| 2.75
| 2.82
| 30,550
| 85,081
| ###
| ###
| ### |
2006-Feb-07 Tue
| 2.8
| 2.81
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2006-Feb-06 Mon
| 2.75
| 2.8
| 2.75
| 2.8
| 8,480
| ###
| ###
| ###
| 0.2 |
2006-Feb-03 Fri
| 2.7
| 2.75
| ###
| 2.75
|
|
| 85.5
| 85.5
| ### |
2006-Feb-02 Thu
| 2.7
| 2.7
| 2.7
| 2.7
| 16,921
| 45,686
| ###
| ###
| 0.2 |
2006-Feb-01 Wed
| 2.75
| 2.78
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2006-Jan-31 Tue
| ###
| 2.7
| ###
| 2.7
| 9,670
| 13,054
| ###
| ###
| 0.2 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| ###
| ###
| 39,870
| 0
| 32.8
| 32.8
| 0.0 |
2006-Jan-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-19 Thu
| 2.72
| 2.72
| ###
| 2.7
| 10,550
| 14,348
| ###
| ###
| 0.2 |
2006-Jan-18 Wed
| 2.76
| 2.76
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2006-Jan-17 Tue
| 2.79
| 2.79
| 2.75
| 2.76
|
|
| 22.2
| 22.2
| 0.2 |
2006-Jan-16 Mon
| 2.79
| 2.79
| 2.71
| 2.79
|
|
| 69.9
| 69.9
| ### |
2006-Jan-13 Fri
| ###
| 2.8
| ###
| 2.79
|
|
| 92.3
| 92.3
| ### |
2006-Jan-12 Thu
| ###
| 2.7
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| 2.75
| 2.75
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2006-Jan-10 Tue
| 2.7
| 2.82
| 2.7
| 2.82
|
|
| 94.7
| 94.7
| ### |
2006-Jan-09 Mon
| ###
| ###
| 2.55
| ###
| 14,482
| ###
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| 2.55
| 2.59
|
|
| ###
| ###
| 0.2 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2006-Jan-03 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 64.3
| 64.3
| 0.2 |
2005-Dec-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-28 Wed
| 2.78
| 2.78
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Dec-27 Tue
| 2.7
| 2.75
| 2.7
| 2.75
| 18,850
| ###
| 83.7
| 83.7
| ### |
2005-Dec-23 Fri
| 2.7
| 2.75
| 2.7
| 2.75
| 18,850
| ###
| 83.7
| 83.7
| ### |
2005-Dec-22 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-19 Mon
| 2.75
| 2.75
| 2.72
| 2.75
| 6,875
| ###
| ###
| ###
| ### |
2005-Dec-16 Fri
| 2.7
| 2.75
| 2.7
| 2.75
| 44,925
| 122,420
| 83.8
| 83.8
| ### |
2005-Dec-15 Thu
| 2.77
| 2.79
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2005-Dec-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-13 Tue
| 2.85
| 2.85
| ###
| 2.77
| 1,026,240
| ###
| ###
| ###
| 0.2 |
2005-Dec-12 Mon
| 2.85
| 2.85
| 2.8
| 2.85
| 42,675
| 120,556
| 70.6
| 70.6
| ### |
2005-Dec-09 Fri
| 2.78
| 2.85
| 2.78
| 2.8
|
|
| 75.0
| 75.0
| 0.2 |
2005-Dec-08 Thu
| ###
| 2.8
| ###
| 2.8
| 28,282
| ###
| 96.2
| 96.2
| 0.2 |
2005-Dec-07 Wed
| 2.75
| 2.8
| 2.58
| ###
| 96,540
| ###
| 7.3
| 7.3
| 0.0 |
2005-Dec-06 Tue
| 2.88
| 2.88
| 2.71
| 2.75
| 47,258
| 132,086
| 6.1
| 6.1
| ### |
2005-Dec-05 Mon
| 2.88
| ###
| 2.88
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| 2.82
| 2.82
| 25,347
| ###
| 2.3
| 2.3
| ### |
2005-Dec-01 Thu
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Nov-29 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 3
| ###
| ###
| 3
| 81,677
| 0
| ###
| ###
| 0.2 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
| 41,950
| 0
| 11.4
| 11.4
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
| 26,647
| 0
| 83.4
| 83.4
| 0.0 |
2005-Nov-22 Tue
| 2.8
| ###
| 2.8
| ###
| 78,940
| ###
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| 2.75
| 2.78
| 2.75
| 2.78
|
|
| 78.6
| 78.6
| 0.2 |
2005-Nov-18 Fri
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2005-Nov-17 Thu
| 2.76
| 2.76
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2005-Nov-16 Wed
| 2.74
| 2.77
| 2.74
| 2.77
| 23,485
| ###
| ###
| ###
| 0.2 |
2005-Nov-15 Tue
| 2.76
| 2.76
| 2.75
| 2.76
| 22,770
| ###
| ###
| ###
| 0.2 |
2005-Nov-14 Mon
| 2.72
| 2.72
| 2.7
| 2.7
|
|
| 28.5
| 28.5
| 0.2 |
2005-Nov-11 Fri
| 2.71
| 2.71
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Nov-10 Thu
| 2.78
| 2.78
| 2.73
| 2.75
| 6,325
| 17,425
| 23.8
| 23.8
| ### |
2005-Nov-09 Wed
| 2.7
| 2.78
| 2.7
| 2.78
|
|
| 91.9
| 91.9
| 0.2 |
2005-Nov-08 Tue
| ###
| 2.7
| ###
| 2.7
|
|
| 78.5
| 78.5
| 0.2 |
2005-Nov-07 Mon
| 2.7
| 2.7
| ###
| ###
| 24,180
| 32,643
| ###
| ###
| 0.0 |
2005-Nov-04 Fri
| 2.76
| 2.76
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2005-Nov-03 Thu
| 2.78
| 2.8
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2005-Nov-02 Wed
| 2.8
| 2.85
| 2.8
| 2.8
|
|
| 74.2
| 74.2
| 0.2 |
2005-Nov-01 Tue
| 2.71
| 2.84
| 2.71
| 2.77
| 230,851
| ###
| ###
| ###
| 0.2 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
| 538,278
| 0
| 77.1
| 77.1
| 0.0 |
2005-Oct-28 Fri
| ###
| 2.7
| ###
| ###
| 726,388
| 980,623
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| ###
| 2.75
| 2.57
| 2.7
| 838,646
| ###
| 92.8
| 92.8
| 0.2 |
2005-Oct-26 Wed
| 2.47
| 2.57
| 2.47
| 2.55
| 393,841
| 992,479
| ###
| ###
| 0.2 |
2005-Oct-25 Tue
| 2.43
| 2.45
| 2.43
| 2.45
| 28,272
| 68,983
| ###
| ###
| 0.2 |
2005-Oct-24 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| 81.9
| 81.9
| ### |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
| 75,058
| 0
| 81.4
| 81.4
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
| 226,275
| 0
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
| 54,125
| 0
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| 2.22
| 2.24
| 2.2
| 2.24
| 27,054
| 60,059
| 85.3
| 85.3
| ### |
2005-Oct-05 Wed
| ###
| 2.42
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2005-Oct-04 Tue
| 2.26
| 2.42
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| 2.25
| 2.26
| 2.25
| 2.26
|
|
| 72.3
| 72.3
| ### |
2005-Sep-30 Fri
| 2.2
| 2.25
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
2005-Sep-29 Thu
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2005-Sep-28 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
| 65,754
| 0
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
| 83,086
| 0
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-21 Wed
| 2
| ###
| 2
| ###
| 59,088
| 59,088
| 72.8
| 72.8
| 0.0 |
2005-Sep-20 Tue
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| 2
| ###
| ###
| ###
| 127,945
| 0
| 33.9
| 33.9
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 14,374
| 0
| 15.8
| 15.8
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2005-Sep-13 Tue
| 2
| 2
| 1.975
| 1.975
| 97,978
| ###
| ###
| ###
| ### |
2005-Sep-12 Mon
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2005-Sep-09 Fri
| ###
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| 2
| 2
|
|
| 14.0
| 14.0
| 0.1 |
2005-Sep-06 Tue
| 2
| ###
| 1.975
| 1.975
|
|
| 21.9
| 21.9
| ### |
2005-Sep-05 Mon
| 1.975
| ###
| ###
| ###
| 121,758
| 0
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| 1.85
| ###
| 1.85
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2005-Aug-29 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 40,651
| ###
| 78.8
| 78.8
| 0.1 |
2005-Aug-26 Fri
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2005-Aug-25 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 33,750
| ###
| ###
| ###
| 0.1 |
2005-Aug-24 Wed
| ###
| ###
| 1.85
| 1.85
| 17,625
| ###
| 9.8
| 9.8
| 0.1 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
| 17,845
| 0
| 27.5
| 27.5
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
| 37,853
| 0
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| 2
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 33,256
| 0
| 94.5
| 94.5
| 0.0 |
2005-Aug-10 Wed
| 1.955
| 1.955
| 1.955
| 1.955
| 0
|
|
|
| ### |
2005-Aug-09 Tue
| 1.955
| 1.955
| 1.955
| 1.955
|
|
| 70.3
| 70.3
| ### |
2005-Aug-08 Mon
| 2
| 2
| 2
| 2
|
|
| 68.2
| 68.2
| 0.1 |
2005-Aug-05 Fri
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| 2
| ###
| ###
| 180,750
| 180,750
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
| 28,250
| 0
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
| 56,440
| 0
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
| 83,928
| 0
| 18.8
| 18.8
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
| 24,445
| 0
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 1.955
| ###
| ###
| 2
|
|
| 86.4
| 86.4
| 0.1 |
2005-Jul-19 Tue
| 1.89
| ###
| 1.885
| ###
| 292,847
| ###
| 83.9
| 83.9
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2005-Jul-15 Fri
| 1.88
| ###
| 1.88
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2005-Jul-14 Thu
| 1.84
| 1.84
| ###
| 1.84
|
|
| 67.1
| 67.1
| ### |
2005-Jul-13 Wed
| 1.83
| 1.83
| 1.82
| 1.825
| 12,326
| ###
| ###
| ###
| ### |
2005-Jul-12 Tue
| 1.81
| 1.84
| ###
| 1.84
|
|
| 83.5
| 83.5
| ### |
2005-Jul-11 Mon
| 1.81
| 1.81
| ###
| 1.81
|
|
| ###
| ###
| ### |
2005-Jul-08 Fri
| 1.8
| 1.8
| ###
| 1.8
| 13,980
| 12,582
| ###
| ###
| 0.1 |
2005-Jul-07 Thu
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2005-Jul-06 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 71.5
| 71.5
| 0.1 |
2005-Jul-05 Tue
| ###
| 1.82
| 1.8
| 1.8
| 12,325
| ###
| ###
| ###
| 0.1 |
2005-Jul-04 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2005-Jul-01 Fri
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 61.2
| 61.2
| 0.1 |
2005-Jun-30 Thu
| 1.8
| 1.81
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2005-Jun-29 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 73.1
| 73.1
| 0.1 |
2005-Jun-28 Tue
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 65.2
| 65.2
| 0.1 |
2005-Jun-27 Mon
| 1.82
| 1.82
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2005-Jun-24 Fri
| 1.8
| 1.86
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2005-Jun-23 Thu
| 1.81
| 1.81
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2005-Jun-22 Wed
| 1.81
| 1.84
| 1.81
| 1.84
|
|
| ###
| ###
| ### |
2005-Jun-21 Tue
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
2005-Jun-20 Mon
| 1.8
| 1.84
| 1.8
| 1.84
| 116,383
| ###
| 88.4
| 88.4
| ### |
2005-Jun-17 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 34,585
| 62,253
| ###
| ###
| 0.1 |
2005-Jun-16 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 75,322
| 135,579
| 69.6
| 69.6
| 0.1 |
2005-Jun-15 Wed
| 1.8
| ###
| ###
| 1.8
|
|
| 69.2
| 69.2
| 0.1 |
2005-Jun-14 Tue
| 1.8
| 1.8
| ###
| 1.8
|
|
| 71.0
| 71.0
| 0.1 |
2005-Jun-10 Fri
| 1.8
| 1.81
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
2005-Jun-09 Thu
| 1.75
| 1.825
| 1.75
| 1.825
|
|
| 93.4
| 93.4
| ### |
2005-Jun-08 Wed
| 1.77
| 1.78
| 1.77
| 1.77
| 21,573
| ###
| 67.2
| 67.2
| ### |
2005-Jun-07 Tue
| 1.76
| 1.8
| 1.75
| 1.8
|
|
| 86.7
| 86.7
| 0.1 |
2005-Jun-06 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2005-Jun-03 Fri
| 1.77
| 1.77
| 1.71
| 1.71
| 19,189
| 33,388
| 8.4
| 8.4
| 0.1 |
2005-Jun-02 Thu
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2005-Jun-01 Wed
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| 67.8
| 67.8
| ### |
2005-May-31 Tue
| 1.73
| 1.8
| 1.73
| 1.76
|
|
| ###
| ###
| 0.1 |
2005-May-30 Mon
| 1.75
| 1.76
| 1.71
| 1.71
| 15,341
| ###
| 15.6
| 15.6
| 0.1 |
2005-May-27 Fri
| 1.725
| 1.74
| 1.725
| 1.74
| 6,559
| ###
| 75.0
| 75.0
| 0.1 |
2005-May-26 Thu
| 1.73
| 1.73
| 1.72
| 1.72
| 36,685
| 63,281
| ###
| ###
| 0.1 |
2005-May-25 Wed
| 1.72
| 1.73
| 1.72
| 1.73
|
|
| 74.7
| 74.7
| ### |
2005-May-24 Tue
| 1.72
| 1.72
| 1.71
| 1.71
|
|
| 25.8
| 25.8
| 0.1 |
2005-May-23 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 67.3
| 67.3
| 0.1 |
2005-May-20 Fri
| ###
| 1.685
| ###
| ###
| 32,071
| ###
| 70.4
| 70.4
| 0.0 |
2005-May-19 Thu
| ###
| ###
| 1.59
| ###
| 79,175
| 62,944
| 14.0
| 14.0
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| 1.54
| 86,278
| 0
| ###
| ###
| ### |
2005-May-17 Tue
| ###
| ###
| 1.47
| ###
| 18,487
| 13,587
| 15.1
| 15.1
| 0.0 |
2005-May-16 Mon
| 1.74
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 1.8
| 1.8
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2005-May-12 Thu
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2005-May-11 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 67.0
| 67.0
| 0.1 |
2005-May-10 Tue
| 1.85
| 1.86
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2005-May-09 Mon
| 1.86
| 1.88
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2005-May-06 Fri
| ###
| ###
| 1.86
| 1.86
| 73,570
| 68,420
| ###
| ###
| 0.1 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| ###
| 1.84
| 1.86
| 172,552
| 158,747
| 26.3
| 26.3
| 0.1 |
2005-May-02 Mon
| ###
| ###
| 1.88
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| 1.88
| 1.88
| 37,770
| ###
| 31.0
| 31.0
| 0.1 |
2005-Apr-28 Thu
| ###
| ###
| 1.88
| 1.88
| 43,758
| ###
| 31.8
| 31.8
| 0.1 |
2005-Apr-27 Wed
| 1.88
| ###
| 1.88
| 1.88
|
|
| 72.5
| 72.5
| 0.1 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
| 23,950
| 0
| 30.1
| 30.1
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
| 8,650
| 0
| 71.3
| 71.3
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
| 25,325
| 0
| 86.7
| 86.7
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
| 21,776
| 0
| ###
| ###
| 0.0 |
|