End of day Prices (full format), 19200 Days for (SGT) SINGAPORE TELECOMMUNICATIONS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2015-Jun-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jun-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jun-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jun-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jun-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-29 Fri
| ###
| ###
| ###
| ###
| 6,390,127
| 0
| 71.4
| 71.4
| 0.0 |
2015-May-28 Thu
| ###
| 4
| ###
| ###
| 3,857,727
| 7,715,454
| ###
| ###
| 0.0 |
2015-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-26 Tue
| ###
| ###
| ###
| 4
| 5,445,028
| 0
| ###
| ###
| 0.3 |
2015-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2015-May-22 Fri
| ###
| ###
| 4
| ###
| 2,946,127
| 5,892,254
| ###
| ###
| 0.0 |
2015-May-21 Thu
| 4
| ###
| ###
| ###
| 2,120,280
| 0
| ###
| ###
| 0.0 |
2015-May-20 Wed
| ###
| ###
| ###
| 4
|
|
| 23.5
| 23.5
| 0.3 |
2015-May-19 Tue
| ###
| ###
| ###
| ###
| 928,256
| 0
| ###
| ###
| 0.0 |
2015-May-18 Mon
| ###
| ###
| ###
| ###
| 895,449
| 0
| 34.6
| 34.6
| 0.0 |
2015-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2015-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2015-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2015-May-12 Tue
| ###
| ###
| ###
| ###
| 2,581,275
| 0
| 67.6
| 67.6
| 0.0 |
2015-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-08 Fri
| ###
| ###
| ###
| ###
| 2,776,250
| 0
| 77.1
| 77.1
| 0.0 |
2015-May-07 Thu
| ###
| ###
| ###
| ###
| 4,014,489
| 0
| 29.0
| 29.0
| 0.0 |
2015-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2015-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-04 Mon
| 4.21
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-01 Fri
| ###
| 4.21
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2015-Apr-30 Thu
| ###
| 4.2
| ###
| ###
| 4,686,244
| ###
| 70.5
| 70.5
| 0.0 |
2015-Apr-29 Wed
| ###
| 4.22
| ###
| 4.2
| 4,998,327
| ###
| ###
| ###
| ### |
2015-Apr-28 Tue
| 4.24
| 4.285
| 4.22
| 4.23
| 3,298,058
| ###
| ###
| ###
| 0.3 |
2015-Apr-27 Mon
| ###
| 4.25
| ###
| 4.24
|
|
| 84.9
| 84.9
| 0.3 |
2015-Apr-24 Fri
| ###
| 4.2
| ###
| ###
| 3,816,879
| 8,015,445
| ###
| ###
| 0.0 |
2015-Apr-23 Thu
| ###
| 4.2
| ###
| ###
| 3,374,171
| 7,085,759
| 81.2
| 81.2
| 0.0 |
2015-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-21 Tue
| ###
| 4.24
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2015-Apr-20 Mon
| 4.22
| 4.24
| 4.2
| 4.21
|
|
| 34.1
| 34.1
| ### |
2015-Apr-17 Fri
| 4.26
| 4.26
| 4.22
| 4.22
|
|
| 29.7
| 29.7
| ### |
2015-Apr-16 Thu
| ###
| ###
| 4.26
| 4.27
| 743,927
| ###
| ###
| ###
| ### |
2015-Apr-15 Wed
| ###
| 4.42
| ###
| ###
| 820,744
| 1,813,844
| 77.5
| 77.5
| 0.0 |
2015-Apr-14 Tue
| 4.25
| 4.29
| 4.25
| 4.29
|
|
| ###
| ###
| ### |
2015-Apr-13 Mon
| 4.22
| 4.28
| 4.2
| 4.24
| 1,181,273
| ###
| ###
| ###
| 0.3 |
2015-Apr-10 Fri
| ###
| 4.23
| ###
| 4.21
| 520,628
| 1,101,128
| 74.8
| 74.8
| ### |
2015-Apr-09 Thu
| 4.23
| 4.24
| ###
| ###
| 590,549
| ###
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| 4.23
| 4.26
| ###
| 4.22
| 503,629
| 1,072,729
| 26.3
| 26.3
| ### |
2015-Apr-07 Tue
| 4.27
| ###
| 4.21
| 4.21
| 2,858,586
| 6,017,323
| ###
| ###
| ### |
2015-Apr-02 Thu
| 4.2
| 4.25
| ###
| 4.22
| 1,304,177
| 2,771,376
| 71.7
| 71.7
| ### |
2015-Apr-01 Wed
| ###
| 4.21
| 4.155
| ###
| 938,728
| 3,926,229
| 76.4
| 76.4
| 0.0 |
2015-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-30 Mon
| ###
| ###
| ###
| ###
| 1,243,572
| 0
| 25.1
| 25.1
| 0.0 |
2015-Mar-27 Fri
| ###
| ###
| ###
| ###
| 728,321
| 0
| ###
| ###
| 0.0 |
2015-Mar-26 Thu
| 4
| ###
| ###
| ###
| 1,731,773
| 0
| 82.6
| 82.6
| 0.0 |
2015-Mar-25 Wed
| 4
| ###
| ###
| ###
| 1,459,644
| 0
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-23 Mon
| ###
| ###
| ###
| ###
| 844,729
| 0
| 22.0
| 22.0
| 0.0 |
2015-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2015-Mar-19 Thu
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2015-Mar-17 Tue
| ###
| ###
| ###
| ###
| 896,247
| 0
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| 3.87
| 3.925
| 3.85
| 3.88
| 930,459
| 3,617,159
| ###
| ###
| 0.3 |
2015-Mar-13 Fri
| 3.89
| 3.89
| 3.855
| 3.88
|
|
| ###
| ###
| 0.3 |
2015-Mar-12 Thu
| 3.89
| 3.925
| 3.87
| 3.89
|
|
| 64.4
| 64.4
| 0.3 |
2015-Mar-11 Wed
| 3.86
| ###
| 3.83
| 3.88
| 689,387
| 1,320,176
| ###
| ###
| 0.3 |
2015-Mar-10 Tue
| 3.86
| 3.89
| 3.86
| 3.88
|
|
| ###
| ###
| 0.3 |
2015-Mar-09 Mon
| ###
| ###
| 3.84
| 3.86
| 674,221
| ###
| ###
| ###
| 0.3 |
2015-Mar-06 Fri
| 3.86
| ###
| 3.84
| 3.87
| 528,321
| 1,014,376
| ###
| ###
| ### |
2015-Mar-05 Thu
| ###
| ###
| ###
| 3.86
| 2,088,485
| 0
| 20.2
| 20.2
| 0.3 |
2015-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2015-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-02 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-27 Fri
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| 3.955
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| 3.975
| ###
| 1,974,740
| ###
| ###
| ###
| 0.0 |
2015-Feb-17 Tue
| ###
| ###
| 4
| ###
| 1,067,322
| 2,134,644
| ###
| ###
| 0.0 |
2015-Feb-16 Mon
| ###
| 4.085
| ###
| ###
| 1,582,657
| 3,232,576
| 82.2
| 82.2
| 0.0 |
2015-Feb-13 Fri
| 4
| ###
| ###
| ###
| 1,439,175
| 0
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-10 Tue
| ###
| ###
| 3.875
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2015-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2015-Feb-06 Fri
| ###
| ###
| 3.88
| ###
| 3,060,859
| ###
| ###
| ###
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| ###
| ###
| ###
| ###
| 782,988
| 0
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| ###
| ###
| 3.87
| ###
| 1,123,856
| ###
| 67.2
| 67.2
| 0.0 |
2015-Feb-02 Mon
| ###
| ###
| 3.86
| ###
| 529,628
| 1,022,182
| 69.4
| 69.4
| 0.0 |
2015-Jan-30 Fri
| 3.85
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| 3.75
| 3.8
| 3.75
| 3.79
|
|
| ###
| ###
| ### |
2015-Jan-28 Wed
| 3.77
| 3.79
| ###
| 3.73
| 1,166,850
| 2,211,180
| 19.4
| 19.4
| ### |
2015-Jan-27 Tue
| 3.8
| 3.81
| 3.75
| 3.77
| 980,742
| ###
| 26.0
| 26.0
| ### |
2015-Jan-23 Fri
| ###
| 3.73
| ###
| 3.72
| 487,851
| 909,842
| ###
| ###
| 0.3 |
2015-Jan-22 Thu
| ###
| ###
| ###
| ###
| 953,341
| 0
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| 3.59
| ###
| 3.57
| 3.58
| 1,912,821
| 3,414,385
| 26.2
| 26.2
| 0.3 |
2015-Jan-20 Tue
| 3.58
| ###
| 3.56
| 3.59
| 1,421,471
| ###
| 73.8
| 73.8
| ### |
2015-Jan-19 Mon
| 3.56
| 3.59
| 3.56
| 3.58
|
|
| 79.5
| 79.5
| 0.3 |
2015-Jan-16 Fri
| 3.57
| ###
| 3.54
| 3.55
| 669,026
| 1,184,176
| ###
| ###
| ### |
2015-Jan-15 Thu
| ###
| ###
| 3.58
| 3.59
|
|
| ###
| ###
| ### |
2015-Jan-14 Wed
| 3.56
| ###
| 3.555
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2015-Jan-13 Tue
| 3.56
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2015-Jan-12 Mon
| 3.56
| 3.58
| 3.54
| 3.56
|
|
| 74.8
| 74.8
| 0.3 |
2015-Jan-09 Fri
| ###
| ###
| 3.57
| 3.58
| 720,725
| ###
| 15.5
| 15.5
| 0.3 |
2015-Jan-08 Thu
| ###
| ###
| 3.56
| 3.59
| 256,746
| ###
| 31.5
| 31.5
| ### |
2015-Jan-07 Wed
| 3.55
| ###
| 3.52
| 3.58
|
|
| 77.8
| 77.8
| 0.3 |
2015-Jan-06 Tue
| ###
| ###
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2015-Jan-05 Mon
| ###
| ###
| 3.59
| ###
| 396,240
| 711,250
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| 3.58
| ###
| 3.58
| ###
| 85,784
| 153,553
| 66.4
| 66.4
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| ###
| 73,375
| 0
| 16.8
| 16.8
| 0.0 |
2014-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
| 395,880
| 0
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| 3.57
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| 3.58
| ###
| 3.53
| 3.55
| 1,041,724
| 1,838,642
| 18.5
| 18.5
| ### |
2014-Dec-18 Thu
| ###
| 3.71
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2014-Dec-17 Wed
| ###
| ###
| ###
| ###
| 788,077
| 0
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
| 801,456
| 0
| ###
| ###
| 0.0 |
2014-Dec-11 Thu
| 3.58
| ###
| 3.58
| ###
| 470,472
| 842,144
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| 3.59
| ###
| 3.57
| ###
| 465,284
| ###
| ###
| ###
| 0.0 |
2014-Dec-09 Tue
| 3.55
| ###
| 3.525
| ###
| 869,183
| ###
| 88.9
| 88.9
| 0.0 |
2014-Dec-08 Mon
| 3.53
| 3.57
| 3.53
| 3.57
|
|
| ###
| ###
| 0.3 |
2014-Dec-05 Fri
| 3.54
| 3.54
| 3.51
| 3.53
|
|
| 31.0
| 31.0
| 0.3 |
2014-Dec-04 Thu
| 3.52
| 3.54
| 3.51
| 3.53
|
|
| 71.9
| 71.9
| 0.3 |
2014-Dec-03 Wed
| 3.51
| 3.55
| 3.51
| 3.52
| 524,683
| ###
| 66.6
| 66.6
| ### |
2014-Dec-02 Tue
| 3.49
| 3.52
| 3.46
| 3.51
| 543,421
| ###
| 73.8
| 73.8
| ### |
2014-Dec-01 Mon
| 3.53
| 3.54
| ###
| 3.51
|
|
| ###
| ###
| ### |
2014-Nov-28 Fri
| 3.53
| 3.54
| 3.51
| 3.52
|
|
| ###
| ###
| ### |
2014-Nov-27 Thu
| 3.52
| 3.54
| 3.5
| 3.51
|
|
| 34.0
| 34.0
| ### |
2014-Nov-26 Wed
| 3.48
| 3.53
| 3.48
| 3.51
| 839,286
| ###
| 74.5
| 74.5
| ### |
2014-Nov-25 Tue
| 3.42
| 3.48
| 3.42
| 3.47
|
|
| ###
| ###
| 0.2 |
2014-Nov-24 Mon
| 3.5
| 3.52
| 3.42
| 3.42
| 3,155,587
| 10,949,886
| 14.8
| 14.8
| 0.2 |
2014-Nov-21 Fri
| 3.46
| 3.5
| 3.46
| 3.5
| 2,257,678
| ###
| 82.9
| 82.9
| 0.3 |
2014-Nov-20 Thu
| 3.49
| 3.52
| 3.45
| 3.47
| 1,511,845
| 5,268,779
| 31.5
| 31.5
| 0.2 |
2014-Nov-19 Wed
| 3.5
| 3.53
| 3.49
| 3.51
| 672,888
| ###
| ###
| ###
| ### |
2014-Nov-18 Tue
| 3.49
| 3.51
| 3.47
| 3.49
| 722,275
| ###
| 76.7
| 76.7
| ### |
2014-Nov-17 Mon
| 3.5
| 3.52
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2014-Nov-14 Fri
| 3.44
| 3.51
| 3.43
| 3.49
| 876,649
| 3,041,972
| ###
| ###
| ### |
2014-Nov-13 Thu
| 3.42
| 3.48
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
2014-Nov-12 Wed
| 3.44
| 3.44
| ###
| 3.42
|
|
| 35.2
| 35.2
| 0.2 |
2014-Nov-11 Tue
| 3.42
| 3.44
| 3.41
| 3.44
| 302,029
| 1,034,449
| 80.2
| 80.2
| 0.2 |
2014-Nov-10 Mon
| 3.43
| 3.44
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2014-Nov-07 Fri
| 3.43
| 3.45
| 3.41
| 3.42
| 535,481
| ###
| 29.1
| 29.1
| 0.2 |
2014-Nov-06 Thu
| ###
| 3.43
| ###
| 3.4
|
|
| 85.2
| 85.2
| 0.2 |
2014-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-03 Mon
| ###
| ###
| ###
| ###
| 453,150
| 0
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| ###
| ###
| ###
| ###
| 129,070
| 0
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| 3.29
| ###
| 3.29
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| 3.26
| ###
| 612,085
| ###
| 23.7
| 23.7
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
| 822,585
| 0
| ###
| ###
| 0.0 |
2014-Oct-23 Thu
| 3.29
| ###
| 3.29
| ###
| 676,825
| 1,113,377
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-21 Tue
| 3.29
| ###
| 3.28
| 3.28
| 343,353
| ###
| 33.0
| 33.0
| 0.2 |
2014-Oct-20 Mon
| 3.27
| ###
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
2014-Oct-17 Fri
| 3.28
| ###
| ###
| 3.27
|
|
| 30.7
| 30.7
| ### |
2014-Oct-16 Thu
| ###
| ###
| 3.26
| 3.27
| 887,681
| 1,446,920
| 24.8
| 24.8
| ### |
2014-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2014-Oct-14 Tue
| ###
| ###
| ###
| ###
| 620,886
| 0
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
| 731,086
| 0
| 78.2
| 78.2
| 0.0 |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
| 2,224,786
| 0
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| ###
| ###
| 1,029,440
| 0
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| ###
| ###
| 1,193,524
| 0
| 78.9
| 78.9
| 0.0 |
2014-Oct-06 Mon
| ###
| ###
| ###
| ###
| 125,958
| 0
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| ###
| 3.385
| ###
| ###
| 429,882
| 727,575
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| ###
| 3.4
| ###
| ###
| 872,556
| 1,483,345
| 23.1
| 23.1
| 0.0 |
2014-Oct-01 Wed
| ###
| 3.43
| ###
| 3.41
| 311,153
| 533,627
| ###
| ###
| ### |
2014-Sep-30 Tue
| 3.44
| 3.45
| ###
| 3.4
|
|
| 21.3
| 21.3
| 0.2 |
2014-Sep-29 Mon
| ###
| 3.44
| ###
| 3.44
|
|
| 85.9
| 85.9
| 0.2 |
2014-Sep-26 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| 84.4
| 84.4
| 0.2 |
2014-Sep-25 Thu
| ###
| 3.42
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2014-Sep-24 Wed
| ###
| 3.41
| ###
| 3.4
|
|
| 80.7
| 80.7
| 0.2 |
2014-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2014-Sep-22 Mon
| ###
| 3.41
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
| 317,055
| 0
| 79.2
| 79.2
| 0.0 |
2014-Sep-16 Tue
| ###
| 3.4
| ###
| ###
| 579,783
| ###
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| ###
| 3.41
| ###
| 3.4
| 670,688
| 1,143,523
| ###
| ###
| 0.2 |
2014-Sep-12 Fri
| ###
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2014-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| ###
| ###
| ###
| ###
| 251,627
| 0
| ###
| ###
| 0.0 |
2014-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2014-Sep-04 Thu
| ###
| 3.4
| ###
| ###
| 465,586
| ###
| ###
| ###
| 0.0 |
2014-Sep-03 Wed
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-02 Tue
| ###
| ###
| ###
| ###
| 1,222,756
| 0
| ###
| ###
| 0.0 |
2014-Sep-01 Mon
| ###
| ###
| ###
| ###
| 414,573
| 0
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2014-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| ###
| ###
| ###
| ###
| 1,435,729
| 0
| 67.5
| 67.5
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2014-Aug-25 Mon
| ###
| ###
| ###
| ###
| 1,212,888
| 0
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2014-Aug-21 Thu
| 3.41
| 3.41
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2014-Aug-20 Wed
| ###
| ###
| ###
| ###
| 394,971
| 0
| 26.6
| 26.6
| 0.0 |
2014-Aug-19 Tue
| ###
| ###
| ###
| ###
| 629,589
| 0
| 70.1
| 70.1
| 0.0 |
2014-Aug-18 Mon
| ###
| ###
| ###
| ###
| 504,375
| 0
| 75.1
| 75.1
| 0.0 |
2014-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-14 Thu
| ###
| 3.41
| ###
| ###
| 1,653,947
| 2,819,979
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| 3.41
| 3.42
| ###
| 3.4
| 538,584
| 920,978
| ###
| ###
| 0.2 |
2014-Aug-11 Mon
| ###
| 3.41
| ###
| ###
| 681,428
| ###
| 86.1
| 86.1
| 0.0 |
2014-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2014-Aug-05 Tue
| ###
| ###
| ###
| ###
| 362,282
| 0
| ###
| ###
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2014-Aug-01 Fri
| 3.43
| 3.43
| ###
| ###
| 928,685
| ###
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| 3.44
| 3.51
| 3.43
| 3.5
|
|
| ###
| ###
| 0.3 |
2014-Jul-30 Wed
| 3.42
| 3.44
| 3.41
| 3.43
|
|
| ###
| ###
| 0.2 |
2014-Jul-29 Tue
| ###
| 3.42
| ###
| 3.41
| 336,943
| 576,172
| ###
| ###
| ### |
2014-Jul-28 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2014-Jul-25 Fri
| 3.41
| 3.43
| 3.4
| 3.4
| 366,080
| ###
| ###
| ###
| 0.2 |
2014-Jul-24 Thu
| 3.41
| 3.43
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2014-Jul-23 Wed
| ###
| 3.41
| ###
| 3.41
|
|
| ###
| ###
| ### |
2014-Jul-22 Tue
| 3.41
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-21 Mon
| 3.42
| 3.44
| 3.4
| 3.41
| 398,756
| 1,363,745
| ###
| ###
| ### |
2014-Jul-18 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2014-Jul-17 Thu
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2014-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2014-Jul-11 Fri
| 3.29
| ###
| 3.29
| ###
| 260,773
| 428,971
| 76.1
| 76.1
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| 3.28
| 3.29
| 828,742
| ###
| ###
| ###
| ### |
2014-Jul-08 Tue
| ###
| ###
| 3.29
| ###
| 1,660,654
| 2,731,775
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| ###
| ###
| 3.29
| ###
| 211,656
| 348,174
| 28.2
| 28.2
| 0.0 |
2014-Jul-04 Fri
| ###
| ###
| ###
| ###
| 614,575
| 0
| 27.8
| 27.8
| 0.0 |
2014-Jul-03 Thu
| 3.28
| ###
| 3.26
| ###
| 511,982
| ###
| 76.1
| 76.1
| 0.0 |
2014-Jul-02 Wed
| 3.27
| 3.28
| 3.25
| 3.28
| 583,655
| ###
| ###
| ###
| 0.2 |
2014-Jul-01 Tue
| 3.26
| 3.29
| 3.25
| 3.27
| 967,058
| 3,162,279
| ###
| ###
| ### |
2014-Jun-30 Mon
| 3.29
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2014-Jun-27 Fri
| ###
| ###
| 3.29
| ###
| 275,186
| 452,680
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| 3.29
| ###
| 3.28
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2014-Jun-25 Wed
| 3.23
| ###
| 3.23
| 3.29
| 697,722
| 1,126,821
| ###
| ###
| ### |
2014-Jun-24 Tue
| 3.2
| 3.26
| 3.2
| 3.25
|
|
| 84.9
| 84.9
| 0.2 |
2014-Jun-23 Mon
| 3.24
| 3.26
| 3.21
| 3.22
| 359,282
| 1,162,277
| ###
| ###
| 0.2 |
2014-Jun-20 Fri
| 3.24
| 3.26
| 3.21
| 3.23
|
|
| 31.0
| 31.0
| ### |
2014-Jun-19 Thu
| ###
| ###
| 3.24
| 3.25
|
|
| 16.8
| 16.8
| 0.2 |
2014-Jun-18 Wed
| 3.29
| ###
| 3.29
| ###
| 1,517,723
| 2,496,654
| ###
| ###
| 0.0 |
2014-Jun-17 Tue
| 3.29
| ###
| 3.27
| 3.28
| 2,563,582
| 4,191,456
| 28.7
| 28.7
| 0.2 |
2014-Jun-16 Mon
| 3.28
| ###
| 3.27
| 3.29
| 1,520,083
| ###
| 72.7
| 72.7
| ### |
2014-Jun-13 Fri
| 3.26
| 3.29
| 3.26
| 3.28
| 1,304,879
| 4,273,478
| ###
| ###
| 0.2 |
2014-Jun-12 Thu
| 3.27
| ###
| 3.26
| 3.29
|
|
| ###
| ###
| ### |
2014-Jun-11 Wed
| ###
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2014-Jun-10 Tue
| ###
| ###
| 3.285
| 3.29
|
|
| 33.6
| 33.6
| ### |
2014-Jun-06 Fri
| 3.28
| ###
| 3.28
| ###
| 781,344
| ###
| 71.9
| 71.9
| 0.0 |
2014-Jun-05 Thu
| ###
| ###
| 3.29
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2014-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| ###
| ###
| 1,061,986
| 0
| ###
| ###
| 0.0 |
2014-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2014-May-29 Thu
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-28 Wed
| ###
| ###
| 3.29
| 3.29
|
|
| 18.4
| 18.4
| ### |
2014-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-26 Mon
| 3.29
| ###
| 3.29
| ###
| 629,581
| ###
| ###
| ###
| 0.0 |
2014-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2014-May-22 Thu
| ###
| ###
| ###
| ###
| 500,651
| 0
| 67.2
| 67.2
| 0.0 |
2014-May-21 Wed
| 3.29
| ###
| 3.29
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2014-May-20 Tue
| 3.27
| ###
| 3.27
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2014-May-19 Mon
| 3.28
| 3.28
| 3.25
| 3.28
|
|
| 80.8
| 80.8
| 0.2 |
2014-May-16 Fri
| 3.26
| ###
| 3.25
| 3.28
| 300,546
| 488,387
| 77.9
| 77.9
| 0.2 |
2014-May-15 Thu
| 3.25
| 3.285
| 3.24
| 3.27
| 750,127
| 2,447,289
| ###
| ###
| ### |
2014-May-14 Wed
| 3.23
| 3.27
| 3.23
| 3.27
| 261,581
| ###
| 82.9
| 82.9
| ### |
2014-May-13 Tue
| 3.25
| 3.25
| 3.225
| 3.23
| 330,689
| ###
| ###
| ###
| ### |
2014-May-12 Mon
| 3.26
| 3.275
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2014-May-09 Fri
| 3.25
| 3.28
| 3.24
| 3.26
| 783,154
| 2,553,082
| ###
| ###
| 0.2 |
2014-May-08 Thu
| 3.23
| 3.26
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2014-May-07 Wed
| 3.23
| 3.245
| ###
| 3.22
| 475,178
| 770,976
| 33.2
| 33.2
| 0.2 |
2014-May-06 Tue
| 3.27
| 3.275
| 3.23
| 3.25
| 551,281
| 1,793,041
| 22.7
| 22.7
| 0.2 |
2014-May-05 Mon
| 3.26
| 3.29
| 3.26
| 3.26
| 1,139,378
| ###
| ###
| ###
| 0.2 |
2014-May-02 Fri
| 3.27
| ###
| 3.25
| 3.25
|
|
| 25.8
| 25.8
| 0.2 |
2014-May-01 Thu
| 3.28
| 3.285
| 3.26
| 3.26
|
|
| 37.0
| 37.0
| 0.2 |
2014-Apr-30 Wed
| 3.25
| 3.27
| ###
| 3.27
|
|
| ###
| ###
| ### |
2014-Apr-29 Tue
| 3.24
| 3.25
| 3.22
| 3.23
| 2,147,254
| ###
| 42.8
| 42.8
| ### |
2014-Apr-28 Mon
| 3.21
| 3.23
| 3.21
| 3.23
| 305,770
| 984,579
| ###
| ###
| ### |
2014-Apr-24 Thu
| ###
| 3.22
| 3.155
| 3.21
|
|
| ###
| ###
| ### |
2014-Apr-23 Wed
| ###
| 3.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| ###
| ###
| 507,348
| 0
| 74.3
| 74.3
| 0.0 |
2014-Apr-17 Thu
| ###
| 3.175
| ###
| ###
| 1,290,620
| 2,048,859
| 22.2
| 22.2
| 0.0 |
2014-Apr-16 Wed
| ###
| 3.175
| ###
| ###
| 708,084
| 1,124,083
| 78.8
| 78.8
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| ###
| ###
| 1,188,575
| 0
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| ###
| ###
| 1,339,128
| 0
| ###
| ###
| 0.0 |
2014-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2014-Apr-10 Thu
| ###
| ###
| ###
| ###
| 1,194,024
| 0
| 74.8
| 74.8
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| ###
| ###
| 1,301,054
| 0
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2014-Apr-04 Fri
| ###
| ###
| ###
| ###
| 725,752
| 0
| ###
| ###
| 0.0 |
2014-Apr-03 Thu
| ###
| ###
| ###
| ###
| 403,228
| 0
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| ###
| ###
| ###
| ###
| 885,056
| 0
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| ###
| ###
| ###
| ###
| 447,446
| 0
| ###
| ###
| 0.0 |
2014-Mar-28 Fri
| ###
| 3.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-27 Thu
| ###
| ###
| ###
| ###
| 365,649
| 0
| 82.3
| 82.3
| 0.0 |
2014-Mar-26 Wed
| ###
| ###
| ###
| ###
| 1,469,054
| 0
| 82.1
| 82.1
| 0.0 |
2014-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2014-Mar-24 Mon
| ###
| ###
| ###
| ###
| 2,784,474
| 0
| 86.1
| 86.1
| 0.0 |
2014-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| 3.045
| ###
| 2,025,628
| ###
| 79.9
| 79.9
| 0.0 |
2014-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-18 Tue
| ###
| ###
| ###
| ###
| 924,288
| 0
| 76.7
| 76.7
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2014-Mar-13 Thu
| ###
| ###
| ###
| ###
| 427,220
| 0
| 15.6
| 15.6
| 0.0 |
2014-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
| 1,418,926
| 0
| 86.5
| 86.5
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
| 380,956
| 0
| 34.8
| 34.8
| 0.0 |
2014-Mar-07 Fri
| ###
| ###
| ###
| ###
| 274,620
| 0
| 27.8
| 27.8
| 0.0 |
2014-Mar-06 Thu
| ###
| ###
| 3.125
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2014-Mar-05 Wed
| ###
| ###
| ###
| ###
| 729,948
| 0
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| ###
| 3.175
| ###
| ###
| 881,475
| 1,399,341
| 74.7
| 74.7
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| 3.21
| 3.22
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2014-Feb-27 Thu
| ###
| 3.22
| ###
| 3.21
| 772,853
| ###
| ###
| ###
| ### |
2014-Feb-26 Wed
| ###
| 3.21
| ###
| 3.2
| 805,522
| ###
| 75.6
| 75.6
| 0.2 |
2014-Feb-25 Tue
| 3.2
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-24 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2014-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2014-Feb-20 Thu
| ###
| ###
| ###
| ###
| 1,254,047
| 0
| ###
| ###
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| ###
| ###
| 1,079,274
| 0
| 30.5
| 30.5
| 0.0 |
2014-Feb-17 Mon
| ###
| ###
| ###
| ###
| 1,467,540
| 0
| 32.2
| 32.2
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2014-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2014-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2014-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2014-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2014-Jan-31 Fri
| ###
| ###
| ###
| ###
| 1,995,049
| 0
| 23.2
| 23.2
| 0.0 |
2014-Jan-30 Thu
| ###
| ###
| ###
| ###
| 1,049,878
| 0
| ###
| ###
| 0.0 |
2014-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2014-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2014-Jan-24 Fri
| ###
| ###
| ###
| ###
| 1,074,071
| 0
| 84.2
| 84.2
| 0.0 |
2014-Jan-23 Thu
| ###
| ###
| ###
| ###
| 630,573
| 0
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| ###
| ###
| 1,006,851
| 0
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2014-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| ###
| ###
| ###
| ###
| 520,042
| 0
| 69.4
| 69.4
| 0.0 |
2014-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-14 Tue
| ###
| ###
| ###
| ###
| 723,159
| 0
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2014-Jan-09 Thu
| ###
| ###
| ###
| ###
| 239,226
| 0
| ###
| ###
| 0.0 |
2014-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| ###
| 3.145
| ###
| ###
| 458,872
| 721,576
| 75.0
| 75.0
| 0.0 |
2014-Jan-06 Mon
| ###
| 3.2
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2014-Jan-03 Fri
| 3.25
| 3.25
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2014-Jan-02 Thu
| 3.25
| ###
| 3.24
| 3.24
|
|
| 25.1
| 25.1
| ### |
2013-Dec-31 Tue
| 3.23
| 3.25
| 3.21
| 3.23
| 127,958
| ###
| 69.1
| 69.1
| ### |
2013-Dec-30 Mon
| 3.21
| 3.25
| 3.2
| 3.23
| 364,357
| 1,175,051
| ###
| ###
| ### |
2013-Dec-27 Fri
| ###
| 3.21
| ###
| ###
| 319,154
| 512,242
| 29.4
| 29.4
| 0.0 |
2013-Dec-24 Tue
| ###
| ###
| ###
| ###
| 150,640
| 0
| 67.7
| 67.7
| 0.0 |
2013-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2013-Dec-20 Fri
| ###
| 3.2
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2013-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2013-Dec-18 Wed
| ###
| ###
| ###
| ###
| 900,041
| 0
| ###
| ###
| 0.0 |
2013-Dec-17 Tue
| ###
| 3.175
| ###
| ###
| 2,277,454
| 3,615,458
| ###
| ###
| 0.0 |
2013-Dec-16 Mon
| ###
| 3.21
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2013-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2013-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-10 Tue
| ###
| ###
| ###
| ###
| 913,528
| 0
| ###
| ###
| 0.0 |
2013-Dec-09 Mon
| ###
| 3.23
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2013-Dec-06 Fri
| 3.22
| 3.22
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2013-Dec-05 Thu
| 3.27
| 3.27
| 3.22
| 3.23
| 577,051
| ###
| ###
| ###
| ### |
2013-Dec-04 Wed
| 3.22
| 3.29
| 3.22
| 3.29
|
|
| 85.4
| 85.4
| ### |
2013-Dec-03 Tue
| 3.23
| 3.27
| 3.23
| 3.24
| 838,343
| ###
| ###
| ###
| ### |
2013-Dec-02 Mon
| 3.23
| 3.27
| 3.23
| 3.24
|
|
| 82.4
| 82.4
| ### |
2013-Nov-29 Fri
| 3.25
| 3.29
| 3.25
| 3.26
|
|
| 73.5
| 73.5
| 0.2 |
2013-Nov-28 Thu
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2013-Nov-27 Wed
| 3.22
| 3.28
| 3.22
| 3.27
| 3,006,686
| 9,771,729
| 86.9
| 86.9
| ### |
2013-Nov-26 Tue
| 3.22
| 3.22
| ###
| 3.2
|
|
| 28.2
| 28.2
| 0.2 |
2013-Nov-25 Mon
| 3.24
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2013-Nov-22 Fri
| 3.22
| 3.23
| ###
| 3.2
| 1,147,127
| ###
| 22.8
| 22.8
| 0.2 |
2013-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| ###
| ###
| ###
| ###
| 384,585
| 0
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| 3.21
| 3.22
| ###
| ###
| 872,280
| 1,404,370
| ###
| ###
| 0.0 |
2013-Nov-18 Mon
| 3.23
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2013-Nov-15 Fri
| 3.25
| 3.27
| 3.24
| 3.24
|
|
| 23.8
| 23.8
| ### |
2013-Nov-14 Thu
| 3.22
| 3.26
| 3.22
| 3.24
|
|
| ###
| ###
| ### |
2013-Nov-13 Wed
| 3.26
| 3.27
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2013-Nov-12 Tue
| 3.25
| 3.29
| 3.23
| 3.24
|
|
| 35.3
| 35.3
| ### |
2013-Nov-11 Mon
| 3.26
| 3.27
| 3.21
| 3.24
| 631,746
| 2,046,857
| ###
| ###
| ### |
2013-Nov-08 Fri
| 3.25
| 3.26
| 3.23
| 3.23
|
|
| 24.4
| 24.4
| ### |
2013-Nov-07 Thu
| 3.2
| 3.27
| 3.2
| 3.26
| 1,362,627
| ###
| 87.9
| 87.9
| 0.2 |
2013-Nov-06 Wed
| ###
| 3.21
| ###
| 3.21
|
|
| 81.4
| 81.4
| ### |
2013-Nov-05 Tue
| 3.21
| 3.22
| ###
| 3.22
| 385,323
| 620,370
| 71.7
| 71.7
| 0.2 |
2013-Nov-04 Mon
| ###
| 3.2
| ###
| ###
| 303,786
| 486,057
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| 3.25
| 3.25
| ###
| ###
| 936,986
| ###
| ###
| ###
| 0.0 |
2013-Oct-31 Thu
| 3.25
| 3.27
| 3.23
| 3.27
| 1,673,049
| ###
| 75.8
| 75.8
| ### |
2013-Oct-30 Wed
| 3.21
| 3.26
| ###
| 3.26
| 4,581,924
| ###
| 85.4
| 85.4
| 0.2 |
2013-Oct-29 Tue
| ###
| 3.21
| ###
| 3.21
|
|
| ###
| ###
| ### |
2013-Oct-28 Mon
| ###
| ###
| 3.155
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2013-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2013-Oct-23 Wed
| ###
| ###
| ###
| ###
| 3,746,923
| 0
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2013-Oct-21 Mon
| ###
| ###
| ###
| ###
| 1,250,050
| 0
| 24.2
| 24.2
| 0.0 |
2013-Oct-18 Fri
| ###
| 3.125
| ###
| ###
| 549,740
| ###
| 23.7
| 23.7
| 0.0 |
2013-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-14 Mon
| ###
| ###
| ###
| ###
| 664,173
| 0
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| ###
| 3.2
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2013-Oct-10 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-09 Wed
| ###
| 3.2
| ###
| ###
| 798,820
| ###
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| ###
| ###
| ###
| ###
| 1,668,849
| 0
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| ###
| ###
| ###
| ###
| 458,253
| 0
| 86.7
| 86.7
| 0.0 |
2013-Oct-04 Fri
| 3.2
| 3.21
| ###
| ###
| 917,486
| ###
| 26.5
| 26.5
| 0.0 |
2013-Oct-03 Thu
| 3.23
| 3.23
| 3.21
| 3.21
|
|
| 24.6
| 24.6
| ### |
2013-Oct-02 Wed
| 3.21
| 3.23
| 3.21
| 3.22
| 912,289
| 2,937,570
| 73.8
| 73.8
| 0.2 |
2013-Oct-01 Tue
| 3.2
| 3.22
| 3.2
| 3.21
| 4,021,871
| ###
| 74.9
| 74.9
| ### |
2013-Sep-30 Mon
| 3.2
| ###
| ###
| 3.21
| 531,141
| 0
| ###
| ###
| ### |
2013-Sep-27 Fri
| 3.21
| 3.23
| 3.2
| 3.22
|
|
| 71.5
| 71.5
| 0.2 |
2013-Sep-26 Thu
| 3.21
| 3.22
| ###
| ###
| 801,678
| ###
| 23.1
| 23.1
| 0.0 |
2013-Sep-25 Wed
| ###
| 3.22
| ###
| 3.22
|
|
| 76.4
| 76.4
| 0.2 |
2013-Sep-24 Tue
| ###
| 3.2
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2013-Sep-23 Mon
| 3.21
| 3.23
| 3.175
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2013-Sep-20 Fri
| 3.24
| 3.25
| 3.22
| 3.23
| 3,766,052
| 12,183,178
| ###
| ###
| ### |
2013-Sep-19 Thu
| 3.21
| 3.26
| 3.2
| 3.24
|
|
| 79.9
| 79.9
| ### |
2013-Sep-18 Wed
| 3.2
| 3.23
| ###
| 3.2
| 1,957,647
| ###
| ###
| ###
| 0.2 |
2013-Sep-17 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| 90.2
| 90.2
| 0.2 |
2013-Sep-16 Mon
| ###
| ###
| ###
| ###
| 12,285,020
| 0
| 84.7
| 84.7
| 0.0 |
2013-Sep-13 Fri
| ###
| 3.075
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2013-Sep-12 Thu
| ###
| ###
| ###
| ###
| 9,125,043
| 0
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| ###
| ###
| ###
| ###
| 6,377,071
| 0
| 70.7
| 70.7
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| ###
| ###
| 1,700,048
| 0
| 74.7
| 74.7
| 0.0 |
2013-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2013-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| ###
| ###
| ###
| ###
| 788,020
| 0
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2013-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2013-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2013-Aug-28 Wed
| ###
| ###
| 3
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2013-Aug-27 Tue
| ###
| ###
| ###
| ###
| 2,416,783
| 0
| 28.5
| 28.5
| 0.0 |
2013-Aug-26 Mon
| ###
| ###
| ###
| ###
| 2,679,188
| 0
| 74.3
| 74.3
| 0.0 |
2013-Aug-23 Fri
| ###
| ###
| ###
| ###
| 4,737,759
| 0
| ###
| ###
| 0.0 |
2013-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2013-Aug-21 Wed
| ###
| 3.2
| ###
| ###
| 768,524
| ###
| 24.9
| 24.9
| 0.0 |
2013-Aug-20 Tue
| 3.2
| 3.22
| ###
| ###
| 1,041,252
| ###
| ###
| ###
| 0.0 |
2013-Aug-19 Mon
| ###
| 3.23
| ###
| 3.22
|
|
| 78.5
| 78.5
| 0.2 |
2013-Aug-16 Fri
| 3.23
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-15 Thu
| 3.28
| 3.28
| 3.22
| 3.24
| 1,755,880
| ###
| ###
| ###
| ### |
2013-Aug-14 Wed
| ###
| ###
| 3.25
| 3.28
| 1,547,971
| 2,515,452
| 21.4
| 21.4
| 0.2 |
2013-Aug-13 Tue
| ###
| ###
| 3.28
| ###
| 1,460,349
| 2,394,972
| 65.7
| 65.7
| 0.0 |
2013-Aug-12 Mon
| ###
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2013-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2013-Aug-08 Thu
| 3.4
| 3.42
| ###
| ###
| 1,613,570
| ###
| 12.2
| 12.2
| 0.0 |
2013-Aug-07 Wed
| ###
| 3.42
| ###
| 3.42
| 787,328
| ###
| ###
| ###
| 0.2 |
2013-Aug-06 Tue
| 3.41
| 3.42
| ###
| ###
| 751,188
| ###
| 23.4
| 23.4
| 0.0 |
2013-Aug-05 Mon
| ###
| 3.42
| ###
| 3.4
|
|
| 75.7
| 75.7
| 0.2 |
2013-Aug-02 Fri
| ###
| ###
| ###
| ###
| 2,491,756
| 0
| 74.7
| 74.7
| 0.0 |
2013-Aug-01 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-30 Tue
| ###
| 3.43
| ###
| 3.42
|
|
| 81.9
| 81.9
| 0.2 |
2013-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| ###
| ###
| 1,812,279
| 0
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| ###
| 3.42
| ###
| ###
| 2,436,520
| 4,166,449
| ###
| ###
| 0.0 |
2013-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2013-Jul-23 Tue
| ###
| ###
| ###
| ###
| 2,021,670
| 0
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| 3.28
| ###
| 3.26
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2013-Jul-19 Fri
| 3.27
| 3.28
| 3.23
| 3.26
|
|
| 29.8
| 29.8
| 0.2 |
2013-Jul-18 Thu
| 3.25
| 3.29
| 3.24
| 3.27
| 1,504,384
| ###
| ###
| ###
| ### |
2013-Jul-17 Wed
| ###
| ###
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2013-Jul-16 Tue
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| ###
| ###
| ###
| ###
| 2,647,644
| 0
| ###
| ###
| 0.0 |
2013-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2013-Jul-11 Thu
| 3.25
| ###
| 3.21
| ###
| 3,304,645
| 5,303,955
| 79.0
| 79.0
| 0.0 |
2013-Jul-10 Wed
| ###
| 3.21
| ###
| 3.2
|
|
| 76.8
| 76.8
| 0.2 |
2013-Jul-09 Tue
| ###
| 3.21
| ###
| 3.2
| 2,252,144
| ###
| ###
| ###
| 0.2 |
2013-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2013-Jul-05 Fri
| ###
| ###
| ###
| ###
| 1,966,370
| 0
| 21.7
| 21.7
| 0.0 |
2013-Jul-04 Thu
| ###
| ###
| ###
| ###
| 2,210,629
| 0
| 23.6
| 23.6
| 0.0 |
2013-Jul-03 Wed
| 3.21
| 3.25
| ###
| ###
| 4,331,628
| ###
| 23.6
| 23.6
| 0.0 |
2013-Jul-02 Tue
| 3.2
| 3.23
| ###
| 3.23
| 1,454,454
| 2,348,943
| ###
| ###
| ### |
2013-Jul-01 Mon
| 3.21
| 3.24
| ###
| ###
| 3,748,854
| 6,073,143
| 30.5
| 30.5
| 0.0 |
2013-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-27 Thu
| ###
| 3.145
| ###
| ###
| 3,587,942
| ###
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2013-Jun-25 Tue
| ###
| ###
| ###
| ###
| 4,004,849
| 0
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| 3
| ###
| ###
| ###
| 5,427,326
| 0
| ###
| ###
| 0.0 |
2013-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2013-Jun-18 Tue
| ###
| ###
| ###
| ###
| 1,800,152
| 0
| 85.0
| 85.0
| 0.0 |
2013-Jun-17 Mon
| ###
| ###
| ###
| ###
| 2,188,224
| 0
| 72.2
| 72.2
| 0.0 |
2013-Jun-14 Fri
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2013-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2013-Jun-06 Thu
| ###
| ###
| ###
| ###
| 2,853,677
| 0
| ###
| ###
| 0.0 |
2013-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| ###
| ###
| 2,560,445
| 0
| ###
| ###
| 0.0 |
2013-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-31 Fri
| ###
| ###
| ###
| ###
| 2,255,758
| 0
| ###
| ###
| 0.0 |
2013-May-30 Thu
| 3.23
| 3.23
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2013-May-29 Wed
| 3.27
| 3.27
| 3.2
| 3.2
| 1,359,641
| ###
| ###
| ###
| 0.2 |
2013-May-28 Tue
| 3.22
| 3.29
| 3.22
| 3.24
|
|
| 72.1
| 72.1
| ### |
2013-May-27 Mon
| ###
| 3.26
| ###
| 3.24
|
|
| ###
| ###
| ### |
2013-May-24 Fri
| 3.26
| 3.26
| ###
| 3.2
| 875,558
| 1,427,159
| 28.3
| 28.3
| 0.2 |
2013-May-23 Thu
| 3.28
| ###
| 3.25
| 3.26
|
|
| 43.3
| 43.3
| 0.2 |
2013-May-22 Wed
| 3.24
| 3.29
| 3.24
| 3.29
|
|
| 86.4
| 86.4
| ### |
2013-May-21 Tue
| 3.29
| ###
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2013-May-20 Mon
| 3.29
| ###
| 3.28
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2013-May-17 Fri
| 3.27
| 3.28
| 3.22
| 3.28
| 1,849,444
| ###
| ###
| ###
| 0.2 |
2013-May-16 Thu
| 3.27
| 3.27
| ###
| 3.2
|
|
| 24.4
| 24.4
| 0.2 |
2013-May-15 Wed
| 3.2
| 3.29
| ###
| 3.26
| 3,817,826
| 6,280,323
| 87.4
| 87.4
| 0.2 |
2013-May-14 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2013-May-13 Mon
| ###
| ###
| ###
| ###
| 1,244,822
| 0
| 75.3
| 75.3
| 0.0 |
2013-May-10 Fri
| ###
| ###
| ###
| ###
| 1,551,944
| 0
| ###
| ###
| 0.0 |
2013-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2013-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2013-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2013-May-03 Fri
| ###
| ###
| ###
| ###
| 4,615,722
| 0
| 20.8
| 20.8
| 0.0 |
2013-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2013-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-26 Fri
| ###
| ###
| 2.88
| ###
| 2,676,479
| 3,854,129
| ###
| ###
| 0.0 |
2013-Apr-24 Wed
| ###
| ###
| 2.88
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2013-Apr-23 Tue
| ###
| 2.925
| 2.88
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2013-Apr-22 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-18 Thu
| 2.84
| ###
| 2.84
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2013-Apr-17 Wed
| 2.85
| 2.87
| 2.83
| 2.86
|
|
| ###
| ###
| 0.2 |
2013-Apr-16 Tue
| 2.76
| 2.85
| 2.75
| 2.85
|
|
| 89.6
| 89.6
| ### |
2013-Apr-15 Mon
| 2.76
| 2.77
| 2.74
| 2.76
| 2,183,328
| ###
| 82.2
| 82.2
| 0.2 |
2013-Apr-12 Fri
| 2.75
| 2.78
| 2.74
| 2.74
| 1,051,946
| 2,903,370
| 29.8
| 29.8
| 0.2 |
2013-Apr-11 Thu
| 2.83
| 2.85
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2013-Apr-10 Wed
| 2.81
| 2.84
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2013-Apr-09 Tue
| 2.84
| 2.85
| ###
| 2.83
| 4,728,556
| ###
| 26.7
| 26.7
| 0.2 |
2013-Apr-08 Mon
| 2.8
| 2.84
| 2.79
| 2.82
| 2,051,689
| ###
| 77.4
| 77.4
| ### |
2013-Apr-05 Fri
| 2.8
| 2.82
| 2.79
| 2.8
| 4,805,353
| ###
| ###
| ###
| 0.2 |
2013-Apr-04 Thu
| 2.74
| 2.81
| 2.74
| 2.8
|
|
| 92.2
| 92.2
| 0.2 |
2013-Apr-03 Wed
| 2.76
| 2.76
| ###
| 2.74
| 1,121,129
| 1,547,158
| ###
| ###
| 0.2 |
2013-Apr-02 Tue
| 2.76
| 2.77
| 2.74
| 2.76
|
|
| 76.1
| 76.1
| 0.2 |
2013-Mar-28 Thu
| 2.76
| 2.78
| 2.75
| 2.75
| 452,178
| 1,250,272
| 29.7
| 29.7
| ### |
2013-Mar-27 Wed
| 2.76
| 2.78
| 2.75
| 2.77
| 667,072
| 1,844,454
| ###
| ###
| 0.2 |
2013-Mar-26 Tue
| 2.73
| 2.79
| 2.73
| 2.76
| 1,682,940
| ###
| 80.3
| 80.3
| 0.2 |
2013-Mar-25 Mon
| 2.7
| 2.77
| 2.7
| 2.76
|
|
| ###
| ###
| 0.2 |
2013-Mar-22 Fri
| 2.71
| 2.76
| ###
| 2.74
| 902,123
| 1,244,929
| 78.9
| 78.9
| 0.2 |
2013-Mar-21 Thu
| ###
| 2.78
| ###
| 2.75
|
|
| 87.5
| 87.5
| ### |
2013-Mar-20 Wed
| 2.73
| 2.76
| ###
| 2.71
|
|
| 29.3
| 29.3
| ### |
2013-Mar-19 Tue
| 2.77
| 2.78
| 2.75
| 2.76
| 1,021,284
| 2,823,850
| ###
| ###
| 0.2 |
2013-Mar-18 Mon
| 2.75
| 2.77
| 2.725
| 2.77
|
|
| 81.9
| 81.9
| 0.2 |
2013-Mar-15 Fri
| 2.77
| 2.81
| 2.77
| 2.78
| 2,787,858
| 7,778,123
| 63.7
| 63.7
| 0.2 |
2013-Mar-14 Thu
| 2.79
| 2.79
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2013-Mar-13 Wed
| 2.76
| 2.79
| 2.75
| 2.78
| 7,613,241
| 21,088,677
| ###
| ###
| 0.2 |
2013-Mar-12 Tue
| 2.72
| 2.77
| 2.72
| 2.75
| 1,031,848
| 2,832,422
| 84.6
| 84.6
| ### |
2013-Mar-11 Mon
| 2.72
| 2.72
| ###
| 2.7
|
|
| 22.1
| 22.1
| 0.2 |
2013-Mar-08 Fri
| 2.72
| 2.74
| 2.72
| 2.74
| 844,973
| 2,306,776
| ###
| ###
| 0.2 |
2013-Mar-07 Thu
| 2.7
| 2.73
| 2.7
| 2.73
| 1,330,650
| ###
| ###
| ###
| ### |
2013-Mar-06 Wed
| 2.71
| 2.74
| ###
| 2.71
| 3,439,354
| ###
| ###
| ###
| ### |
2013-Mar-05 Tue
| 2.73
| ###
| 2.7
| 2.73
|
|
| 74.0
| 74.0
| ### |
2013-Mar-04 Mon
| 2.71
| 2.74
| ###
| 2.73
| 4,535,753
| 6,213,981
| 85.5
| 85.5
| ### |
2013-Mar-01 Fri
| 2.72
| 2.73
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2013-Feb-28 Thu
| 2.77
| 2.77
| ###
| 2.7
| 5,506,375
| 7,626,329
| ###
| ###
| 0.2 |
2013-Feb-27 Wed
| 2.73
| 2.76
| 2.72
| 2.75
| 2,645,929
| 7,249,845
| 76.2
| 76.2
| ### |
2013-Feb-26 Tue
| 2.73
| 2.74
| 2.72
| 2.73
|
|
| 70.8
| 70.8
| ### |
2013-Feb-25 Mon
| 2.75
| 2.78
| 2.73
| 2.75
| 518,126
| ###
| ###
| ###
| ### |
2013-Feb-22 Fri
| 2.76
| 2.78
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2013-Feb-21 Thu
| 2.8
| 2.82
| 2.76
| 2.77
| 1,079,951
| ###
| 41.1
| 41.1
| 0.2 |
2013-Feb-20 Wed
| 2.77
| 2.82
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2013-Feb-19 Tue
| 2.76
| ###
| 2.75
| 2.8
| 4,663,122
| ###
| ###
| ###
| 0.2 |
2013-Feb-18 Mon
| 2.72
| 2.77
| 2.72
| 2.76
|
|
| ###
| ###
| 0.2 |
2013-Feb-15 Fri
| 2.75
| 2.76
| ###
| 2.72
| 5,839,288
| ###
| ###
| ###
| 0.2 |
2013-Feb-14 Thu
| 2.76
| 2.79
| 2.74
| 2.78
| 7,574,077
| 20,942,322
| 74.5
| 74.5
| 0.2 |
2013-Feb-13 Wed
| 2.77
| 2.83
| 2.77
| 2.81
| 7,756,055
| 21,716,954
| 80.0
| 80.0
| ### |
2013-Feb-12 Tue
| 2.8
| 2.82
| 2.76
| 2.78
| 2,495,454
| ###
| 27.2
| 27.2
| 0.2 |
2013-Feb-11 Mon
| 2.81
| 2.82
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2013-Feb-08 Fri
| 2.74
| 2.81
| 2.74
| 2.8
| 5,176,448
| 14,364,643
| ###
| ###
| 0.2 |
2013-Feb-07 Thu
| 2.74
| 2.77
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2013-Feb-06 Wed
| 2.7
| 2.73
| 2.7
| 2.71
| 1,584,845
| 4,302,854
| 70.3
| 70.3
| ### |
2013-Feb-05 Tue
| ###
| 2.71
| ###
| 2.7
| 1,812,771
| ###
| ###
| ###
| 0.2 |
2013-Feb-04 Mon
| ###
| 2.74
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2013-Feb-01 Fri
| 2.7
| 2.72
| ###
| 2.7
|
|
| 64.8
| 64.8
| 0.2 |
2013-Jan-31 Thu
| 2.7
| 2.72
| ###
| 2.71
|
|
| ###
| ###
| ### |
2013-Jan-30 Wed
| 2.7
| 2.71
| ###
| ###
| 249,688
| 338,327
| ###
| ###
| 0.0 |
2013-Jan-29 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2013-Jan-25 Fri
| ###
| 2.7
| ###
| ###
| 1,841,458
| ###
| ###
| ###
| 0.0 |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
| 1,921,373
| 0
| 69.1
| 69.1
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| 2.71
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-21 Mon
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-18 Fri
| ###
| 2.71
| ###
| 2.7
| 3,434,354
| 4,653,549
| 73.0
| 73.0
| 0.2 |
2013-Jan-17 Thu
| ###
| 2.7
| ###
| ###
| 771,725
| 1,041,828
| 79.2
| 79.2
| 0.0 |
2013-Jan-16 Wed
| ###
| 2.71
| ###
| ###
| 2,711,176
| 3,673,643
| 81.7
| 81.7
| 0.0 |
2013-Jan-15 Tue
| ###
| 2.655
| ###
| ###
| 496,281
| ###
| ###
| ###
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
| 806,685
| 0
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| 2.59
| ###
| 495,986
| ###
| ###
| ###
| 0.0 |
2013-Jan-10 Thu
| 2.56
| ###
| 2.56
| 2.59
|
|
| ###
| ###
| 0.2 |
2013-Jan-09 Wed
| 2.55
| 2.58
| 2.53
| 2.56
| 589,523
| ###
| ###
| ###
| 0.2 |
2013-Jan-08 Tue
| 2.59
| 2.59
| 2.54
| 2.55
| 709,727
| 1,820,449
| 22.4
| 22.4
| 0.2 |
2013-Jan-07 Mon
| ###
| ###
| 2.57
| 2.59
|
|
| 28.9
| 28.9
| 0.2 |
2013-Jan-04 Fri
| ###
| ###
| 2.59
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2013-Jan-03 Thu
| 2.54
| ###
| 2.5
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2013-Jan-02 Wed
| ###
| ###
| 2.59
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2012-Dec-31 Mon
| 2.58
| ###
| 2.58
| ###
| 126,043
| ###
| 80.7
| 80.7
| 0.0 |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2012-Dec-24 Mon
| ###
| ###
| ###
| ###
| 486,625
| 0
| 71.1
| 71.1
| 0.0 |
2012-Dec-21 Fri
| 2.56
| ###
| 2.56
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2012-Dec-20 Thu
| ###
| ###
| 2.56
| 2.57
| 1,851,371
| 2,369,754
| 22.1
| 22.1
| ### |
2012-Dec-19 Wed
| ###
| ###
| 2.54
| 2.56
|
|
| 15.5
| 15.5
| 0.2 |
2012-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
| 1,419,446
| 0
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2012-Dec-13 Thu
| ###
| ###
| ###
| ###
| 2,169,828
| 0
| 29.7
| 29.7
| 0.0 |
2012-Dec-12 Wed
| ###
| ###
| ###
| ###
| 6,208,970
| 0
| ###
| ###
| 0.0 |
2012-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| 2.585
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| 2.58
| 2.59
|
|
| 22.9
| 22.9
| 0.2 |
2012-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2012-Dec-04 Tue
| ###
| ###
| 2.58
| ###
| 6,394,570
| ###
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2012-Nov-30 Fri
| 2.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-29 Thu
| 2.56
| 2.58
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2012-Nov-28 Wed
| 2.47
| 2.56
| 2.47
| 2.55
| 9,287,525
| 23,358,125
| 91.2
| 91.2
| 0.2 |
2012-Nov-27 Tue
| 2.48
| 2.49
| 2.46
| 2.48
| 1,068,476
| 2,644,478
| ###
| ###
| 0.2 |
2012-Nov-26 Mon
| 2.46
| 2.47
| 2.45
| 2.46
| 2,070,842
| 5,094,271
| 74.2
| 74.2
| 0.2 |
2012-Nov-23 Fri
| 2.46
| 2.48
| 2.46
| 2.46
|
|
| 68.9
| 68.9
| 0.2 |
2012-Nov-22 Thu
| 2.49
| ###
| 2.45
| 2.45
| 5,347,749
| ###
| ###
| ###
| 0.2 |
2012-Nov-21 Wed
| 2.48
| 2.49
| 2.46
| 2.48
| 672,844
| 1,665,288
| ###
| ###
| 0.2 |
2012-Nov-20 Tue
| 2.48
| 2.49
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2012-Nov-19 Mon
| 2.49
| 2.49
| 2.455
| 2.47
|
|
| ###
| ###
| ### |
2012-Nov-16 Fri
| 2.47
| 2.47
| 2.44
| 2.45
| 4,689,554
| 11,512,855
| 22.6
| 22.6
| 0.2 |
2012-Nov-15 Thu
| 2.46
| 2.485
| 2.455
| 2.46
| 6,432,182
| 15,887,489
| 75.1
| 75.1
| 0.2 |
2012-Nov-14 Wed
| 2.47
| 2.49
| 2.42
| 2.47
| 2,129,547
| ###
| ###
| ###
| ### |
2012-Nov-13 Tue
| 2.53
| 2.53
| 2.46
| 2.47
|
|
| 22.0
| 22.0
| ### |
2012-Nov-12 Mon
| 2.49
| 2.52
| 2.485
| 2.5
|
|
| ###
| ###
| 0.2 |
2012-Nov-09 Fri
| 2.49
| 2.5
| 2.48
| 2.49
|
|
| 65.6
| 65.6
| 0.2 |
2012-Nov-08 Thu
| 2.51
| 2.52
| 2.5
| 2.5
| 933,628
| ###
| 23.7
| 23.7
| 0.2 |
2012-Nov-07 Wed
| 2.51
| 2.53
| 2.51
| 2.51
|
|
| 68.3
| 68.3
| ### |
2012-Nov-06 Tue
| 2.51
| 2.53
| 2.49
| 2.5
|
|
| 23.8
| 23.8
| 0.2 |
2012-Nov-05 Mon
| 2.52
| 2.54
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2012-Nov-02 Fri
| 2.53
| 2.54
| 2.51
| 2.52
| 2,651,386
| 6,694,749
| ###
| ###
| ### |
2012-Nov-01 Thu
| 2.52
| 2.55
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
2012-Oct-31 Wed
| 2.55
| 2.56
| 2.53
| 2.54
|
|
| 25.5
| 25.5
| ### |
2012-Oct-30 Tue
| 2.52
| 2.55
| 2.52
| 2.54
| 1,125,547
| ###
| ###
| ###
| ### |
2012-Oct-29 Mon
| 2.5
| 2.54
| 2.5
| 2.53
| 983,323
| 2,477,973
| ###
| ###
| ### |
2012-Oct-26 Fri
| 2.51
| 2.52
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2012-Oct-25 Thu
| 2.52
| 2.545
| 2.52
| 2.53
|
|
| 75.3
| 75.3
| ### |
2012-Oct-24 Wed
| 2.5
| 2.54
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2012-Oct-23 Tue
| 2.53
| 2.54
| 2.52
| 2.53
| 413,125
| ###
| ###
| ###
| ### |
2012-Oct-22 Mon
| 2.51
| 2.545
| 2.51
| 2.52
|
|
| 69.6
| 69.6
| ### |
2012-Oct-19 Fri
| 2.53
| 2.55
| 2.525
| 2.53
|
|
| 62.5
| 62.5
| ### |
2012-Oct-18 Thu
| 2.55
| 2.555
| 2.53
| 2.55
| 1,003,250
| ###
| ###
| ###
| 0.2 |
2012-Oct-17 Wed
| 2.55
| 2.555
| 2.53
| 2.55
| 853,423
| 2,169,827
| ###
| ###
| 0.2 |
2012-Oct-16 Tue
| 2.52
| 2.555
| 2.52
| 2.55
|
|
| 82.7
| 82.7
| 0.2 |
2012-Oct-15 Mon
| 2.53
| 2.54
| 2.5
| 2.54
| 3,121,879
| ###
| 76.3
| 76.3
| ### |
2012-Oct-12 Fri
| 2.49
| 2.53
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2012-Oct-11 Thu
| 2.51
| 2.53
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2012-Oct-10 Wed
| 2.55
| 2.56
| 2.525
| 2.54
| 644,222
| ###
| ###
| ###
| ### |
2012-Oct-09 Tue
| 2.54
| 2.56
| 2.54
| 2.55
| 985,252
| ###
| 68.5
| 68.5
| 0.2 |
2012-Oct-08 Mon
| 2.54
| 2.59
| 2.54
| 2.55
|
|
| 77.5
| 77.5
| 0.2 |
2012-Oct-05 Fri
| 2.56
| 2.56
| 2.54
| 2.55
| 530,954
| ###
| ###
| ###
| 0.2 |
2012-Oct-04 Thu
| 2.55
| 2.57
| 2.53
| 2.56
|
|
| 70.9
| 70.9
| 0.2 |
2012-Oct-03 Wed
| 2.55
| 2.56
| 2.53
| 2.55
| 624,541
| 1,589,456
| ###
| ###
| 0.2 |
2012-Oct-02 Tue
| 2.53
| 2.54
| 2.51
| 2.53
|
|
| ###
| ###
| ### |
2012-Oct-01 Mon
| 2.51
| 2.53
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2012-Sep-28 Fri
| 2.5
| 2.525
| 2.5
| 2.51
|
|
| 70.2
| 70.2
| ### |
2012-Sep-27 Thu
| 2.52
| 2.53
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2012-Sep-26 Wed
| 2.51
| 2.525
| 2.48
| 2.52
|
|
| 74.5
| 74.5
| ### |
2012-Sep-25 Tue
| ###
| 2.625
| ###
| ###
| 2,574,328
| ###
| 74.5
| 74.5
| 0.0 |
2012-Sep-24 Mon
| ###
| ###
| 2.59
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2012-Sep-21 Fri
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-20 Thu
| 2.58
| ###
| 2.58
| ###
| 1,179,786
| 1,521,923
| 82.0
| 82.0
| 0.0 |
2012-Sep-19 Wed
| ###
| ###
| 2.58
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2012-Sep-18 Tue
| 2.56
| ###
| 2.56
| 2.59
| 2,215,376
| 2,835,681
| 78.4
| 78.4
| 0.2 |
2012-Sep-17 Mon
| 2.56
| 2.59
| 2.56
| 2.58
| 528,787
| 1,361,626
| ###
| ###
| 0.2 |
2012-Sep-14 Fri
| 2.57
| 2.59
| 2.555
| 2.56
|
|
| ###
| ###
| 0.2 |
2012-Sep-13 Thu
| ###
| ###
| 2.56
| 2.58
| 1,239,759
| ###
| 25.3
| 25.3
| 0.2 |
2012-Sep-12 Wed
| 2.59
| ###
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2012-Sep-11 Tue
| 2.56
| ###
| 2.56
| 2.59
| 435,621
| ###
| ###
| ###
| 0.2 |
2012-Sep-10 Mon
| ###
| ###
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
2012-Sep-07 Fri
| ###
| ###
| 2.59
| ###
| 1,864,546
| 2,414,587
| 26.9
| 26.9
| 0.0 |
2012-Sep-06 Thu
| ###
| ###
| ###
| ###
| 1,674,320
| 0
| ###
| ###
| 0.0 |
2012-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2012-Sep-04 Tue
| ###
| ###
| ###
| ###
| 755,522
| 0
| 76.5
| 76.5
| 0.0 |
2012-Sep-03 Mon
| ###
| ###
| ###
| ###
| 960,842
| 0
| 76.3
| 76.3
| 0.0 |
2012-Aug-31 Fri
| 2.58
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-30 Thu
| 2.58
| 2.58
| 2.55
| 2.56
| 505,175
| 1,295,773
| ###
| ###
| 0.2 |
2012-Aug-29 Wed
| 2.58
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2012-Aug-28 Tue
| 2.57
| 2.59
| 2.555
| 2.57
| 524,029
| ###
| 74.9
| 74.9
| ### |
2012-Aug-27 Mon
| 2.55
| 2.58
| 2.54
| 2.57
| 595,658
| 1,524,884
| ###
| ###
| ### |
2012-Aug-24 Fri
| 2.55
| 2.555
| 2.52
| 2.55
| 319,152
| 809,848
| ###
| ###
| 0.2 |
2012-Aug-23 Thu
| 2.58
| 2.58
| 2.53
| 2.57
|
|
| 26.6
| 26.6
| ### |
2012-Aug-22 Wed
| 2.57
| 2.57
| 2.53
| 2.55
| 792,582
| 2,021,084
| ###
| ###
| 0.2 |
2012-Aug-21 Tue
| 2.54
| 2.59
| ###
| 2.57
|
|
| 77.5
| 77.5
| ### |
2012-Aug-20 Mon
| 2.52
| 2.53
| 2.5
| 2.53
| 297,675
| 748,652
| 72.5
| 72.5
| ### |
2012-Aug-17 Fri
| 2.55
| 2.55
| 2.485
| 2.52
|
|
| ###
| ###
| ### |
2012-Aug-16 Thu
| 2.54
| 2.56
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2012-Aug-15 Wed
| 2.57
| 2.58
| 2.54
| 2.54
|
|
| 23.2
| 23.2
| ### |
2012-Aug-14 Tue
| 2.55
| ###
| 2.54
| 2.55
|
|
| 73.3
| 73.3
| 0.2 |
2012-Aug-13 Mon
| 2.57
| 2.58
| 2.55
| 2.56
| 471,040
| ###
| ###
| ###
| 0.2 |
2012-Aug-10 Fri
| 2.53
| ###
| 2.53
| 2.56
| 1,146,576
| ###
| 81.2
| 81.2
| 0.2 |
2012-Aug-09 Thu
| ###
| ###
| 2.53
| 2.54
| 1,079,654
| ###
| ###
| ###
| ### |
2012-Aug-08 Wed
| ###
| ###
| ###
| ###
| 989,122
| 0
| ###
| ###
| 0.0 |
2012-Aug-07 Tue
| ###
| ###
| ###
| ###
| 2,338,053
| 0
| 72.7
| 72.7
| 0.0 |
2012-Aug-06 Mon
| ###
| ###
| ###
| ###
| 797,051
| 0
| ###
| ###
| 0.0 |
2012-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2012-Aug-02 Thu
| ###
| ###
| ###
| ###
| 3,780,470
| 0
| ###
| ###
| 0.0 |
2012-Aug-01 Wed
| 2.73
| 2.73
| ###
| ###
| 4,460,673
| ###
| ###
| ###
| 0.0 |
2012-Jul-30 Mon
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2012-Jul-26 Thu
| ###
| ###
| ###
| ###
| 602,876
| 0
| 69.8
| 69.8
| 0.0 |
2012-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-24 Tue
| ###
| ###
| ###
| ###
| 544,553
| 0
| 87.9
| 87.9
| 0.0 |
2012-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| ###
| ###
| ###
| ###
| 2,560,275
| 0
| ###
| ###
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| ###
| ###
| 4,565,727
| 0
| 26.1
| 26.1
| 0.0 |
2012-Jul-18 Wed
| ###
| ###
| ###
| ###
| 955,621
| 0
| 81.1
| 81.1
| 0.0 |
2012-Jul-17 Tue
| ###
| ###
| ###
| ###
| 335,858
| 0
| 16.9
| 16.9
| 0.0 |
2012-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-12 Thu
| ###
| ###
| ###
| ###
| 584,980
| 0
| 84.3
| 84.3
| 0.0 |
2012-Jul-11 Wed
| 2.59
| ###
| 2.58
| ###
| 1,037,687
| ###
| ###
| ###
| 0.0 |
2012-Jul-10 Tue
| 2.57
| 2.59
| 2.56
| 2.58
|
|
| 81.3
| 81.3
| 0.2 |
2012-Jul-09 Mon
| 2.58
| 2.59
| 2.56
| 2.57
| 404,671
| 1,042,027
| ###
| ###
| ### |
2012-Jul-06 Fri
| 2.57
| 2.59
| 2.55
| 2.56
|
|
| 27.2
| 27.2
| 0.2 |
2012-Jul-05 Thu
| 2.58
| 2.58
| 2.56
| 2.57
| 355,444
| ###
| 25.8
| 25.8
| ### |
2012-Jul-04 Wed
| 2.54
| 2.58
| 2.54
| 2.57
| 1,445,542
| 3,700,587
| 70.2
| 70.2
| ### |
2012-Jul-03 Tue
| 2.51
| 2.55
| 2.51
| 2.54
|
|
| 81.4
| 81.4
| ### |
2012-Jul-02 Mon
| 2.55
| 2.57
| 2.5
| 2.5
|
|
| 16.7
| 16.7
| 0.2 |
2012-Jun-29 Fri
| 2.51
| 2.56
| 2.51
| 2.54
| 1,021,645
| 2,589,870
| 64.6
| 64.6
| ### |
2012-Jun-28 Thu
| 2.53
| 2.53
| 2.49
| 2.51
| 1,155,622
| ###
| ###
| ###
| ### |
2012-Jun-27 Wed
| 2.48
| 2.52
| 2.48
| 2.52
|
|
| ###
| ###
| ### |
2012-Jun-26 Tue
| 2.49
| 2.51
| 2.48
| 2.5
| 636,027
| 1,586,887
| ###
| ###
| 0.2 |
2012-Jun-25 Mon
| 2.46
| 2.5
| 2.45
| 2.49
|
|
| 87.9
| 87.9
| 0.2 |
2012-Jun-22 Fri
| 2.44
| 2.47
| 2.44
| 2.46
| 1,409,341
| ###
| 80.3
| 80.3
| 0.2 |
2012-Jun-21 Thu
| 2.47
| 2.47
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2012-Jun-20 Wed
| 2.48
| 2.48
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2012-Jun-19 Tue
| 2.46
| 2.49
| 2.46
| 2.47
| 214,125
| 529,959
| ###
| ###
| ### |
2012-Jun-18 Mon
| 2.48
| 2.5
| 2.47
| 2.48
| 667,954
| ###
| ###
| ###
| 0.2 |
2012-Jun-15 Fri
| 2.46
| 2.46
| 2.45
| 2.45
| 687,480
| ###
| 29.3
| 29.3
| 0.2 |
2012-Jun-14 Thu
| 2.45
| 2.47
| 2.45
| 2.45
|
|
| 76.4
| 76.4
| 0.2 |
2012-Jun-13 Wed
| 2.49
| 2.49
| 2.45
| 2.45
|
|
| 23.3
| 23.3
| 0.2 |
2012-Jun-12 Tue
| 2.49
| 2.49
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2012-Jun-08 Fri
| 2.47
| 2.48
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2012-Jun-07 Thu
| 2.48
| 2.485
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2012-Jun-06 Wed
| 2.47
| 2.48
| 2.455
| 2.46
| 1,262,356
| ###
| 25.7
| 25.7
| 0.2 |
2012-Jun-05 Tue
| 2.46
| 2.47
| 2.45
| 2.46
| 720,942
| ###
| 67.5
| 67.5
| 0.2 |
2012-Jun-04 Mon
| 2.45
| 2.48
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2012-Jun-01 Fri
| 2.48
| 2.48
| 2.45
| 2.47
|
|
| 36.1
| 36.1
| ### |
2012-May-31 Thu
| 2.44
| 2.47
| 2.42
| 2.46
|
|
| ###
| ###
| 0.2 |
2012-May-30 Wed
| 2.47
| 2.47
| 2.44
| 2.46
| 926,622
| 2,274,857
| 29.8
| 29.8
| 0.2 |
2012-May-29 Tue
| 2.44
| 2.46
| 2.44
| 2.46
|
|
| 66.4
| 66.4
| 0.2 |
2012-May-28 Mon
| 2.43
| 2.47
| 2.43
| 2.45
| 994,642
| 2,436,872
| 72.1
| 72.1
| 0.2 |
2012-May-25 Fri
| 2.48
| 2.5
| 2.46
| 2.46
| 688,280
| ###
| ###
| ###
| 0.2 |
2012-May-24 Thu
| 2.51
| 2.51
| 2.49
| 2.51
|
|
| 76.8
| 76.8
| ### |
2012-May-23 Wed
| 2.51
| 2.52
| 2.48
| 2.5
| 2,137,426
| ###
| ###
| ###
| 0.2 |
2012-May-22 Tue
| 2.44
| 2.52
| 2.44
| 2.51
| 1,545,549
| ###
| ###
| ###
| ### |
2012-May-21 Mon
| 2.5
| 2.52
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2012-May-18 Fri
| 2.51
| 2.52
| 2.47
| 2.5
|
|
| 41.0
| 41.0
| 0.2 |
2012-May-17 Thu
| 2.5
| 2.525
| 2.49
| 2.51
| 1,262,758
| ###
| ###
| ###
| ### |
2012-May-16 Wed
| 2.54
| 2.54
| 2.48
| 2.48
|
|
| 32.2
| 32.2
| 0.2 |
2012-May-15 Tue
| 2.55
| 2.57
| 2.53
| 2.56
|
|
| 82.8
| 82.8
| 0.2 |
2012-May-14 Mon
| 2.59
| 2.59
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2012-May-11 Fri
| 2.54
| 2.585
| 2.54
| 2.57
|
|
| 80.4
| 80.4
| ### |
2012-May-10 Thu
| 2.5
| 2.56
| 2.49
| 2.53
|
|
| ###
| ###
| ### |
2012-May-09 Wed
| 2.5
| 2.54
| 2.48
| 2.53
| 1,472,358
| ###
| 88.6
| 88.6
| ### |
2012-May-08 Tue
| 2.47
| 2.47
| 2.45
| 2.47
| 2,475,856
| ###
| ###
| ###
| ### |
2012-May-07 Mon
| 2.48
| 2.48
| 2.45
| 2.46
|
|
| 41.4
| 41.4
| 0.2 |
2012-May-04 Fri
| 2.45
| 2.47
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2012-May-03 Thu
| 2.44
| 2.46
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2012-May-02 Wed
| 2.43
| 2.46
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2012-May-01 Tue
| 2.41
| 2.44
| 2.4
| 2.43
|
|
| 76.5
| 76.5
| ### |
2012-Apr-30 Mon
| 2.41
| 2.41
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2012-Apr-27 Fri
| 2.44
| 2.44
| 2.41
| 2.41
| 180,280
| 437,178
| 22.8
| 22.8
| 0.2 |
2012-Apr-26 Thu
| 2.44
| 2.45
| 2.43
| 2.43
| 207,642
| 506,646
| ###
| ###
| ### |
2012-Apr-24 Tue
| 2.42
| 2.46
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2012-Apr-23 Mon
| 2.42
| 2.43
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2012-Apr-20 Fri
| 2.42
| 2.43
| 2.41
| 2.42
| 224,474
| 543,227
| ###
| ###
| 0.2 |
2012-Apr-19 Thu
| 2.42
| 2.42
| ###
| 2.41
| 518,480
| ###
| 25.7
| 25.7
| 0.2 |
2012-Apr-18 Wed
| 2.41
| 2.42
| 2.4
| 2.4
|
|
| 23.5
| 23.5
| ### |
2012-Apr-17 Tue
| 2.41
| 2.41
| ###
| ###
| 392,843
| 473,375
| ###
| ###
| 0.0 |
2012-Apr-16 Mon
| 2.4
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-13 Fri
| 2.4
| 2.41
| ###
| 2.4
| 357,958
| ###
| ###
| ###
| ### |
2012-Apr-12 Thu
| ###
| 2.4
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2012-Apr-11 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| ###
| ###
| ###
| ###
| 563,342
| 0
| ###
| ###
| 0.0 |
2012-Apr-05 Thu
| 2.42
| 2.42
| ###
| 2.41
|
|
| 27.5
| 27.5
| 0.2 |
2012-Apr-04 Wed
| 2.41
| 2.43
| 2.41
| 2.42
| 883,489
| 2,138,043
| 73.7
| 73.7
| 0.2 |
2012-Apr-03 Tue
| ###
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2012-Apr-02 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| ###
| 2.41
| 2.385
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2012-Mar-29 Thu
| ###
| ###
| ###
| ###
| 843,942
| 0
| 76.9
| 76.9
| 0.0 |
2012-Mar-28 Wed
| ###
| ###
| ###
| ###
| 440,247
| 0
| ###
| ###
| 0.0 |
2012-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
| 276,681
| 0
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| ###
| ###
| ###
| ###
| 1,057,426
| 0
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2012-Mar-19 Mon
| ###
| ###
| ###
| ###
| 2,053,741
| 0
| ###
| ###
| 0.0 |
2012-Mar-16 Fri
| ###
| ###
| ###
| ###
| 8,545,254
| 0
| 24.1
| 24.1
| 0.0 |
2012-Mar-15 Thu
| ###
| ###
| ###
| ###
| 1,042,224
| 0
| 29.3
| 29.3
| 0.0 |
2012-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2012-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-12 Mon
| ###
| ###
| ###
| ###
| 1,096,447
| 0
| ###
| ###
| 0.0 |
2012-Mar-09 Fri
| ###
| ###
| ###
| ###
| 2,457,447
| 0
| 20.9
| 20.9
| 0.0 |
2012-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| ###
| ###
| 992,345
| 0
| 81.5
| 81.5
| 0.0 |
2012-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
| 1,161,180
| 0
| 75.3
| 75.3
| 0.0 |
2012-Feb-28 Tue
| ###
| ###
| 2.29
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| 2.29
| ###
| 1,238,741
| 1,418,358
| 73.5
| 73.5
| 0.0 |
2012-Feb-24 Fri
| ###
| ###
| 2.28
| 2.29
| 461,242
| ###
| 16.6
| 16.6
| ### |
2012-Feb-23 Thu
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| 2.29
| ###
| 2.28
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2012-Feb-21 Tue
| 2.28
| ###
| 2.275
| 2.28
|
|
| 64.8
| 64.8
| 0.2 |
2012-Feb-20 Mon
| 2.29
| ###
| 2.27
| 2.28
| 779,370
| 884,584
| ###
| ###
| 0.2 |
2012-Feb-17 Fri
| 2.25
| 2.27
| 2.25
| 2.26
| 839,649
| ###
| 71.1
| 71.1
| ### |
2012-Feb-16 Thu
| 2.28
| ###
| 2.25
| 2.25
| 880,225
| 990,253
| 26.3
| 26.3
| ### |
2012-Feb-15 Wed
| ###
| ###
| 2.28
| 2.29
| 556,024
| ###
| 28.0
| 28.0
| ### |
2012-Feb-14 Tue
| ###
| ###
| 2.28
| 2.29
| 1,053,320
| 1,200,784
| ###
| ###
| ### |
2012-Feb-13 Mon
| ###
| ###
| 2.25
| ###
| 1,251,528
| ###
| 71.6
| 71.6
| 0.0 |
2012-Feb-10 Fri
| 2.29
| 2.29
| 2.26
| 2.29
| 912,620
| ###
| 73.5
| 73.5
| ### |
2012-Feb-09 Thu
| ###
| ###
| 2.29
| 2.29
|
|
| 18.5
| 18.5
| ### |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| ###
| ###
| 1,844,321
| 0
| 24.6
| 24.6
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| 2.29
| ###
| 1,043,451
| 1,194,751
| ###
| ###
| 0.0 |
2012-Jan-30 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-27 Fri
| 2.29
| ###
| 2.28
| 2.28
| 2,891,570
| 3,296,389
| ###
| ###
| 0.2 |
2012-Jan-25 Wed
| ###
| ###
| 2.28
| 2.28
|
|
| 18.2
| 18.2
| 0.2 |
2012-Jan-24 Tue
| ###
| ###
| 2.27
| 2.28
| 453,559
| 514,789
| ###
| ###
| 0.2 |
2012-Jan-23 Mon
| ###
| ###
| 2.27
| 2.29
|
|
| 29.8
| 29.8
| ### |
2012-Jan-20 Fri
| ###
| ###
| 2.28
| 2.29
|
|
| 18.1
| 18.1
| ### |
2012-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2012-Jan-18 Wed
| ###
| ###
| ###
| ###
| 1,491,555
| 0
| 19.7
| 19.7
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
| 2,554,570
| 0
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| ###
| 2,074,478
| 0
| 20.7
| 20.7
| 0.0 |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
| 627,789
| 0
| ###
| ###
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
| 472,379
| 0
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| ###
| ###
| ###
| ###
| 2,509,153
| 0
| 73.4
| 73.4
| 0.0 |
2012-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2012-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
| 257,187
| 0
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
| 379,720
| 0
| 75.4
| 75.4
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
| 120,947
| 0
| 31.4
| 31.4
| 0.0 |
2011-Dec-23 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| ###
| 2.4
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2011-Dec-21 Wed
| ###
| ###
| ###
| ###
| 901,240
| 0
| 68.6
| 68.6
| 0.0 |
2011-Dec-20 Tue
| ###
| 2.385
| ###
| ###
| 2,795,874
| 3,334,079
| 29.1
| 29.1
| 0.0 |
2011-Dec-19 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2011-Dec-15 Thu
| 2.42
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| 2.43
| 2.44
| 2.4
| 2.4
|
|
| 20.8
| 20.8
| ### |
2011-Dec-13 Tue
| 2.42
| 2.44
| 2.41
| 2.42
| 2,147,181
| ###
| ###
| ###
| 0.2 |
2011-Dec-12 Mon
| 2.41
| 2.44
| ###
| 2.43
|
|
| ###
| ###
| ### |
2011-Dec-09 Fri
| 2.4
| 2.41
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2011-Dec-08 Thu
| ###
| 2.42
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2011-Dec-07 Wed
| ###
| 2.4
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2011-Dec-05 Mon
| ###
| 2.4
| ###
| ###
| 1,174,672
| ###
| 68.1
| 68.1
| 0.0 |
2011-Dec-02 Fri
| ###
| ###
| ###
| ###
| 1,157,685
| 0
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| 2.4
| 2.42
| ###
| ###
| 1,591,058
| 1,925,180
| 24.0
| 24.0
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2011-Nov-29 Tue
| 2.42
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2011-Nov-28 Mon
| ###
| 2.425
| ###
| 2.42
|
|
| 79.5
| 79.5
| 0.2 |
2011-Nov-25 Fri
| 2.42
| 2.43
| ###
| ###
| 830,040
| ###
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| 2.44
| 2.46
| 2.42
| 2.43
| 1,313,949
| ###
| 30.1
| 30.1
| ### |
2011-Nov-23 Wed
| 2.44
| 2.46
| 2.42
| 2.44
| 1,075,546
| ###
| 83.9
| 83.9
| 0.2 |
2011-Nov-22 Tue
| 2.43
| 2.46
| 2.41
| 2.45
|
|
| 76.4
| 76.4
| 0.2 |
2011-Nov-21 Mon
| 2.42
| 2.43
| ###
| 2.43
| 377,240
| 458,346
| ###
| ###
| ### |
2011-Nov-18 Fri
| 2.4
| 2.43
| ###
| 2.41
|
|
| 77.9
| 77.9
| 0.2 |
2011-Nov-17 Thu
| 2.42
| 2.43
| 2.4
| 2.43
| 615,621
| 1,486,724
| 70.3
| 70.3
| ### |
2011-Nov-16 Wed
| 2.43
| 2.46
| 2.42
| 2.42
| 3,030,347
| 7,394,046
| 39.2
| 39.2
| 0.2 |
2011-Nov-15 Tue
| 2.43
| 2.45
| 2.43
| 2.44
|
|
| 74.9
| 74.9
| 0.2 |
2011-Nov-14 Mon
| 2.42
| 2.44
| 2.41
| 2.43
| 2,075,382
| ###
| 79.1
| 79.1
| ### |
2011-Nov-11 Fri
| 2.42
| 2.44
| 2.41
| 2.42
| 3,110,527
| 7,543,027
| ###
| ###
| 0.2 |
2011-Nov-10 Thu
| ###
| 2.41
| ###
| 2.4
| 1,874,226
| 2,258,442
| 75.5
| 75.5
| ### |
2011-Nov-09 Wed
| 2.41
| 2.41
| ###
| 2.4
| 2,387,382
| ###
| 27.2
| 27.2
| ### |
2011-Nov-08 Tue
| 2.42
| 2.43
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2011-Nov-07 Mon
| 2.4
| 2.42
| 2.4
| 2.42
| 300,982
| ###
| ###
| ###
| 0.2 |
2011-Nov-04 Fri
| 2.44
| 2.44
| 2.42
| 2.44
| 924,284
| ###
| ###
| ###
| 0.2 |
2011-Nov-03 Thu
| 2.41
| 2.44
| ###
| 2.4
| 1,386,846
| 1,691,952
| 39.3
| 39.3
| ### |
2011-Nov-02 Wed
| ###
| 2.45
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2011-Nov-01 Tue
| 2.41
| 2.42
| ###
| 2.42
|
|
| 77.5
| 77.5
| 0.2 |
2011-Oct-31 Mon
| 2.44
| 2.47
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2011-Oct-28 Fri
| 2.44
| 2.47
| 2.41
| 2.43
|
|
| 38.5
| 38.5
| ### |
2011-Oct-27 Thu
| 2.42
| 2.43
| 2.4
| 2.43
|
|
| 61.9
| 61.9
| ### |
2011-Oct-26 Wed
| 2.4
| 2.42
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2011-Oct-25 Tue
| 2.42
| 2.45
| 2.41
| 2.41
| 815,648
| 1,982,024
| 39.1
| 39.1
| 0.2 |
2011-Oct-24 Mon
| 2.44
| 2.45
| 2.43
| 2.44
| 524,249
| ###
| ###
| ###
| 0.2 |
2011-Oct-21 Fri
| 2.44
| 2.46
| 2.42
| 2.45
| 2,175,750
| ###
| ###
| ###
| 0.2 |
2011-Oct-20 Thu
| 2.43
| 2.44
| 2.42
| 2.43
| 485,880
| 1,180,688
| ###
| ###
| ### |
2011-Oct-19 Wed
| 2.46
| 2.46
| 2.43
| 2.44
| 760,270
| ###
| ###
| ###
| 0.2 |
2011-Oct-18 Tue
| 2.43
| 2.46
| 2.43
| 2.45
| 1,262,929
| ###
| ###
| ###
| 0.2 |
2011-Oct-17 Mon
| 2.44
| 2.45
| 2.42
| 2.43
| 776,575
| ###
| ###
| ###
| ### |
2011-Oct-14 Fri
| 2.44
| 2.46
| 2.43
| 2.45
| 737,575
| 1,803,370
| ###
| ###
| 0.2 |
2011-Oct-13 Thu
| 2.5
| 2.5
| 2.44
| 2.46
| 3,387,041
| ###
| 19.9
| 19.9
| 0.2 |
2011-Oct-12 Wed
| 2.46
| 2.5
| 2.46
| 2.48
| 3,215,452
| 7,974,320
| 78.7
| 78.7
| 0.2 |
2011-Oct-11 Tue
| 2.5
| 2.52
| 2.45
| 2.48
| 766,189
| 1,903,979
| 24.9
| 24.9
| 0.2 |
2011-Oct-10 Mon
| 2.49
| 2.51
| 2.46
| 2.48
| 914,486
| ###
| 22.2
| 22.2
| 0.2 |
2011-Oct-07 Fri
| 2.53
| 2.53
| 2.48
| 2.5
| 607,955
| 1,522,927
| ###
| ###
| 0.2 |
2011-Oct-06 Thu
| 2.53
| 2.55
| 2.49
| 2.53
| 1,382,924
| ###
| ###
| ###
| ### |
2011-Oct-05 Wed
| 2.56
| 2.56
| 2.47
| 2.51
|
|
| ###
| ###
| ### |
2011-Oct-04 Tue
| 2.5
| 2.57
| 2.5
| 2.56
|
|
| 87.2
| 87.2
| 0.2 |
2011-Oct-03 Mon
| 2.47
| 2.5
| 2.47
| 2.47
| 416,053
| ###
| ###
| ###
| ### |
2011-Sep-30 Fri
| 2.48
| 2.5
| 2.47
| 2.5
| 2,639,256
| 6,558,551
| 75.0
| 75.0
| 0.2 |
2011-Sep-29 Thu
| 2.45
| 2.48
| 2.45
| 2.46
|
|
| 70.7
| 70.7
| 0.2 |
2011-Sep-28 Wed
| 2.47
| 2.48
| 2.45
| 2.47
|
|
| 71.0
| 71.0
| ### |
2011-Sep-27 Tue
| 2.44
| 2.48
| 2.43
| 2.47
|
|
| 71.5
| 71.5
| ### |
2011-Sep-26 Mon
| 2.43
| 2.44
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2011-Sep-23 Fri
| ###
| 2.42
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2011-Sep-22 Thu
| ###
| ###
| ###
| ###
| 1,343,841
| 0
| 82.8
| 82.8
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| ###
| ###
| 1,108,576
| 0
| ###
| ###
| 0.0 |
2011-Sep-20 Tue
| ###
| 2.4
| ###
| ###
| 866,645
| 1,039,974
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| ###
| 2.4
| ###
| ###
| 1,055,943
| ###
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| 2.43
| 2.44
| 2.41
| 2.42
| 1,116,150
| ###
| 23.9
| 23.9
| 0.2 |
2011-Sep-15 Thu
| 2.42
| 2.43
| 2.4
| 2.41
| 3,187,384
| ###
| 35.8
| 35.8
| 0.2 |
2011-Sep-14 Wed
| 2.4
| 2.4
| ###
| ###
| 3,140,952
| 3,769,142
| 47.5
| 47.5
| 0.0 |
2011-Sep-13 Tue
| 2.41
| 2.44
| ###
| 2.43
| 1,532,428
| ###
| 79.8
| 79.8
| ### |
2011-Sep-12 Mon
| 2.41
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-09 Fri
| 2.45
| 2.46
| 2.43
| 2.44
| 1,798,282
| ###
| ###
| ###
| 0.2 |
2011-Sep-08 Thu
| 2.45
| 2.46
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2011-Sep-07 Wed
| 2.41
| 2.46
| 2.41
| 2.46
| 3,227,954
| ###
| 79.1
| 79.1
| 0.2 |
2011-Sep-06 Tue
| 2.4
| 2.43
| ###
| 2.41
| 6,319,054
| 7,677,650
| 79.6
| 79.6
| 0.2 |
2011-Sep-05 Mon
| 2.42
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-02 Fri
| 2.4
| 2.45
| 2.4
| 2.44
|
|
| ###
| ###
| 0.2 |
2011-Sep-01 Thu
| 2.43
| 2.46
| 2.42
| 2.44
|
|
| 71.2
| 71.2
| 0.2 |
2011-Aug-31 Wed
| 2.43
| 2.44
| 2.4
| 2.42
| 1,767,441
| ###
| 24.8
| 24.8
| 0.2 |
2011-Aug-30 Tue
| 2.44
| 2.44
| ###
| 2.4
|
|
| 21.9
| 21.9
| ### |
2011-Aug-29 Mon
| 2.43
| 2.46
| 2.41
| 2.42
| 995,585
| 2,424,249
| ###
| ###
| 0.2 |
2011-Aug-26 Fri
| ###
| 2.42
| ###
| 2.41
|
|
| 78.0
| 78.0
| 0.2 |
2011-Aug-25 Thu
| ###
| 2.4
| ###
| ###
| 1,658,084
| ###
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2011-Aug-23 Tue
| 2.29
| ###
| 2.29
| ###
| 3,050,440
| 3,492,753
| 71.2
| 71.2
| 0.0 |
2011-Aug-22 Mon
| 2.29
| ###
| ###
| 2.27
|
|
| ###
| ###
| 0.2 |
2011-Aug-19 Fri
| ###
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2011-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2011-Aug-17 Wed
| ###
| 2.42
| ###
| ###
| 1,704,583
| 2,062,545
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| 2.42
| 2.43
| 2.385
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2011-Aug-15 Mon
| ###
| 2.42
| ###
| 2.41
| 2,275,946
| ###
| 65.9
| 65.9
| 0.2 |
2011-Aug-12 Fri
| ###
| ###
| 2.29
| ###
| 8,133,678
| ###
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2011-Aug-10 Wed
| ###
| 2.4
| ###
| ###
| 6,242,379
| 7,490,854
| ###
| ###
| 0.0 |
2011-Aug-09 Tue
| 2.22
| ###
| 2.22
| ###
| 3,063,955
| ###
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| 2.42
| 2.45
| ###
| ###
| 4,157,784
| 5,093,285
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| ###
| 2.44
| ###
| 2.42
| 3,874,422
| ###
| 82.7
| 82.7
| 0.2 |
2011-Aug-04 Thu
| 2.45
| 2.56
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2011-Aug-03 Wed
| 2.59
| ###
| 2.57
| 2.59
|
|
| 77.2
| 77.2
| 0.2 |
2011-Aug-02 Tue
| 2.55
| 2.58
| 2.55
| 2.57
| 1,507,657
| 3,867,140
| 80.8
| 80.8
| ### |
2011-Aug-01 Mon
| 2.54
| 2.56
| 2.53
| 2.56
| 1,745,023
| 4,441,083
| ###
| ###
| 0.2 |
2011-Jul-29 Fri
| 2.49
| 2.53
| 2.49
| 2.52
| 1,050,043
| ###
| 83.5
| 83.5
| ### |
2011-Jul-28 Thu
| 2.48
| 2.5
| 2.47
| 2.48
| 1,481,956
| ###
| ###
| ###
| 0.2 |
2011-Jul-27 Wed
| 2.52
| 2.53
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2011-Jul-26 Tue
| 2.51
| 2.53
| 2.5
| 2.52
| 700,750
| 1,762,386
| 67.2
| 67.2
| ### |
2011-Jul-25 Mon
| 2.52
| 2.54
| 2.5
| 2.5
|
|
| 40.8
| 40.8
| 0.2 |
2011-Jul-22 Fri
| 2.54
| 2.55
| 2.52
| 2.52
| 1,637,853
| 4,151,957
| ###
| ###
| ### |
2011-Jul-21 Thu
| 2.5
| 2.53
| 2.48
| 2.53
|
|
| ###
| ###
| ### |
2011-Jul-20 Wed
| 2.49
| 2.5
| 2.46
| 2.49
|
|
| ###
| ###
| 0.2 |
2011-Jul-19 Tue
| 2.48
| 2.5
| 2.47
| 2.49
|
|
| 68.3
| 68.3
| 0.2 |
2011-Jul-18 Mon
| 2.42
| 2.49
| 2.41
| 2.47
|
|
| 85.5
| 85.5
| ### |
2011-Jul-15 Fri
| 2.47
| 2.47
| 2.44
| 2.45
| 559,241
| ###
| ###
| ###
| 0.2 |
2011-Jul-14 Thu
| 2.43
| 2.45
| 2.43
| 2.44
| 888,025
| 2,166,781
| 78.5
| 78.5
| 0.2 |
2011-Jul-13 Wed
| 2.41
| 2.47
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2011-Jul-12 Tue
| 2.4
| 2.42
| ###
| 2.41
|
|
| 86.6
| 86.6
| 0.2 |
2011-Jul-11 Mon
| 2.41
| 2.44
| 2.41
| 2.41
| 695,129
| 1,685,687
| ###
| ###
| 0.2 |
2011-Jul-08 Fri
| 2.41
| 2.41
| ###
| 2.41
| 829,421
| 999,452
| ###
| ###
| 0.2 |
2011-Jul-07 Thu
| 2.4
| 2.42
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2011-Jul-06 Wed
| 2.41
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| 2.42
| 2.44
| 2.4
| 2.4
| 709,622
| 1,717,285
| ###
| ###
| ### |
2011-Jul-04 Mon
| 2.44
| 2.44
| 2.4
| 2.41
| 1,225,328
| ###
| ###
| ###
| 0.2 |
2011-Jul-01 Fri
| 2.4
| 2.42
| ###
| 2.4
| 1,997,523
| ###
| 67.0
| 67.0
| ### |
2011-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 58.9
| 58.9
| 0.0 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
| 1,048,957
| 0
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
| 2,245,249
| 0
| 31.8
| 31.8
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2011-Jun-24 Fri
| ###
| 2.41
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
| 2,901,286
| 0
| 84.6
| 84.6
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
| 1,488,549
| 0
| 74.1
| 74.1
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| 2.29
| ###
| 4,333,776
| 4,962,173
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| 2.29
| ###
| 1,553,781
| 1,779,079
| ###
| ###
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| ###
| ###
| 3,379,974
| 0
| 44.7
| 44.7
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
| 1,703,388
| 0
| ###
| ###
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
| 1,676,089
| 0
| 29.6
| 29.6
| 0.0 |
2011-Jun-10 Fri
| 2.44
| 2.44
| ###
| ###
| 1,129,176
| ###
| ###
| ###
| 0.0 |
2011-Jun-09 Thu
| ###
| 2.41
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| ###
| ###
| 1,366,626
| 0
| ###
| ###
| 0.0 |
2011-Jun-07 Tue
| ###
| 2.4
| ###
| ###
| 1,001,772
| 1,202,126
| ###
| ###
| 0.0 |
2011-Jun-06 Mon
| ###
| 2.41
| ###
| ###
| 741,221
| 893,171
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| 2.43
| 2.46
| 2.4
| 2.42
|
|
| 34.0
| 34.0
| 0.2 |
2011-Jun-02 Thu
| 2.41
| 2.46
| 2.41
| 2.44
|
|
| 83.7
| 83.7
| 0.2 |
2011-Jun-01 Wed
| 2.43
| 2.47
| 2.43
| 2.47
| 3,252,326
| ###
| 85.0
| 85.0
| ### |
2011-May-31 Tue
| 2.41
| 2.42
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2011-May-30 Mon
| ###
| 2.42
| ###
| ###
| 2,370,580
| ###
| ###
| ###
| 0.0 |
2011-May-27 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-26 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2011-May-24 Tue
| ###
| ###
| ###
| ###
| 1,338,851
| 0
| 72.9
| 72.9
| 0.0 |
2011-May-23 Mon
| 2.42
| 2.44
| ###
| 2.4
|
|
| 39.9
| 39.9
| ### |
2011-May-20 Fri
| 2.42
| 2.45
| 2.41
| 2.44
| 2,313,854
| ###
| ###
| ###
| 0.2 |
2011-May-19 Thu
| 2.4
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2011-May-18 Wed
| ###
| 2.41
| ###
| ###
| 871,947
| ###
| 67.9
| 67.9
| 0.0 |
2011-May-17 Tue
| 2.42
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-16 Mon
| ###
| 2.42
| ###
| 2.41
|
|
| 84.9
| 84.9
| 0.2 |
2011-May-13 Fri
| ###
| 2.4
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2011-May-12 Thu
| ###
| 2.42
| ###
| 2.4
| 10,179,574
| 12,317,284
| ###
| ###
| ### |
2011-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
| 1,842,578
| 0
| 79.9
| 79.9
| 0.0 |
2011-May-09 Mon
| ###
| ###
| ###
| ###
| 2,776,327
| 0
| ###
| ###
| 0.0 |
2011-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2011-May-02 Mon
| ###
| ###
| 2.29
| ###
| 1,174,078
| ###
| ###
| ###
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2011-Apr-28 Thu
| ###
| ###
| ###
| ###
| 2,391,982
| 0
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| ###
| ###
| 1,601,575
| 0
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| 2.29
| ###
| 3,053,644
| 3,496,422
| 44.8
| 44.8
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
| 1,486,782
| 0
| 75.3
| 75.3
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| ###
| ###
| 864,786
| 0
| 80.5
| 80.5
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| ###
| ###
| 7,116,775
| 0
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| ###
| ###
| 2.29
| ###
| 3,674,225
| 4,206,987
| 72.5
| 72.5
| 0.0 |
2011-Apr-12 Tue
| ###
| ###
| 2.28
| 2.29
| 3,035,059
| ###
| 39.5
| 39.5
| ### |
2011-Apr-11 Mon
| ###
| ###
| 2.29
| ###
| 684,046
| ###
| 70.9
| 70.9
| 0.0 |
2011-Apr-08 Fri
| ###
| ###
| 2.29
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| ###
| ###
| ###
| ###
| 1,840,428
| 0
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| ###
| ###
| 4,336,286
| 0
| 29.4
| 29.4
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| ###
| ###
| 6,289,955
| 0
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| 2.29
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| 2.28
| ###
| 2.25
| 2.28
| 3,759,779
| 4,229,751
| ###
| ###
| 0.2 |
2011-Mar-29 Tue
| 2.25
| 2.29
| 2.25
| 2.27
| 6,496,389
| ###
| ###
| ###
| 0.2 |
2011-Mar-28 Mon
| 2.26
| 2.28
| 2.25
| 2.26
| 3,966,127
| 8,983,277
| 73.2
| 73.2
| ### |
2011-Mar-25 Fri
| 2.29
| 2.29
| 2.25
| 2.27
| 8,424,526
| 19,123,674
| 21.8
| 21.8
| 0.2 |
2011-Mar-24 Thu
| ###
| ###
| 2.26
| 2.27
| 5,866,183
| 6,628,786
| 16.2
| 16.2
| 0.2 |
2011-Mar-23 Wed
| 2.28
| ###
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2011-Mar-22 Tue
| ###
| ###
| 2.28
| ###
| 5,728,946
| ###
| 72.0
| 72.0
| 0.0 |
2011-Mar-21 Mon
| 2.23
| 2.29
| 2.22
| 2.28
|
|
| 80.7
| 80.7
| 0.2 |
2011-Mar-18 Fri
| 2.27
| 2.29
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2011-Mar-17 Thu
| 2.28
| ###
| 2.26
| 2.26
| 4,128,976
| 4,665,742
| 22.6
| 22.6
| ### |
2011-Mar-16 Wed
| 2.25
| ###
| 2.25
| 2.28
|
|
| 51.2
| 51.2
| 0.2 |
2011-Mar-15 Tue
| 2.28
| ###
| 2.25
| 2.27
| 1,861,577
| 2,094,274
| ###
| ###
| 0.2 |
2011-Mar-14 Mon
| 2.27
| ###
| 2.26
| ###
| 1,585,081
| 1,791,141
| 86.9
| 86.9
| 0.0 |
2011-Mar-11 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| ###
| ###
| ###
| ###
| 2,973,753
| 0
| 90.8
| 90.8
| 0.0 |
2011-Mar-08 Tue
| 2.27
| ###
| 2.26
| ###
| 2,430,886
| ###
| 85.7
| 85.7
| 0.0 |
2011-Mar-07 Mon
| 2.27
| ###
| 2.23
| 2.29
| 3,192,889
| 3,560,071
| 80.4
| 80.4
| ### |
2011-Mar-04 Fri
| 2.28
| 2.29
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2011-Mar-03 Thu
| 2.25
| 2.28
| 2.24
| 2.25
| 1,386,527
| 3,133,551
| 66.0
| 66.0
| ### |
2011-Mar-02 Wed
| 2.29
| ###
| 2.26
| 2.28
| 1,240,741
| ###
| ###
| ###
| 0.2 |
2011-Mar-01 Tue
| ###
| ###
| 2.29
| ###
| 1,363,744
| 1,561,486
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| 2.29
| ###
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2011-Feb-25 Fri
| 2.25
| ###
| 2.23
| 2.28
| 1,302,322
| 1,452,089
| ###
| ###
| 0.2 |
2011-Feb-24 Thu
| 2.26
| 2.28
| 2.22
| 2.24
| 3,118,351
| 7,016,289
| 30.4
| 30.4
| ### |
2011-Feb-23 Wed
| 2.26
| 2.29
| 2.24
| 2.26
| 2,999,528
| ###
| 67.4
| 67.4
| ### |
2011-Feb-22 Tue
| 2.27
| 2.29
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2011-Feb-21 Mon
| 2.29
| ###
| 2.27
| ###
| 1,591,822
| ###
| 79.6
| 79.6
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| 2.27
| ###
| 1,447,476
| 1,642,885
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| ###
| ###
| 727,641
| 0
| 68.5
| 68.5
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2011-Feb-14 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| ###
| 2.4
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2011-Feb-10 Thu
| ###
| 2.4
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2011-Feb-09 Wed
| 2.4
| 2.42
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2011-Feb-08 Tue
| 2.4
| 2.42
| ###
| 2.41
|
|
| 74.0
| 74.0
| 0.2 |
2011-Feb-07 Mon
| 2.41
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| 2.4
| 2.41
| ###
| 2.4
| 512,443
| ###
| ###
| ###
| ### |
2011-Feb-03 Thu
| ###
| 2.42
| ###
| 2.41
| 246,923
| 298,776
| 72.3
| 72.3
| 0.2 |
2011-Feb-02 Wed
| 2.43
| 2.43
| ###
| 2.41
|
|
| 27.8
| 27.8
| 0.2 |
2011-Feb-01 Tue
| 2.44
| 2.45
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2011-Jan-31 Mon
| 2.44
| 2.47
| 2.42
| 2.45
| 538,024
| ###
| ###
| ###
| 0.2 |
2011-Jan-28 Fri
| 2.45
| 2.48
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2011-Jan-27 Thu
| 2.45
| 2.46
| 2.42
| 2.43
|
|
| 29.2
| 29.2
| ### |
2011-Jan-25 Tue
| ###
| 2.41
| ###
| 2.4
| 785,426
| ###
| ###
| ###
| ### |
2011-Jan-24 Mon
| ###
| 2.4
| ###
| ###
| 560,653
| 672,783
| 36.6
| 36.6
| 0.0 |
2011-Jan-21 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| ###
| 2.4
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2011-Jan-19 Wed
| 2.4
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| 2.42
| 2.43
| ###
| 2.42
| 1,350,442
| 1,640,787
| 66.0
| 66.0
| 0.2 |
2011-Jan-17 Mon
| 2.41
| 2.44
| 2.4
| 2.4
| 1,877,374
| 4,543,245
| ###
| ###
| ### |
2011-Jan-14 Fri
| 2.4
| 2.42
| ###
| 2.42
|
|
| 68.7
| 68.7
| 0.2 |
2011-Jan-13 Thu
| 2.43
| 2.44
| 2.4
| 2.41
|
|
| 22.1
| 22.1
| 0.2 |
2011-Jan-12 Wed
| 2.4
| 2.43
| 2.4
| 2.42
| 1,866,285
| 4,507,078
| 72.5
| 72.5
| 0.2 |
2011-Jan-11 Tue
| ###
| 2.41
| ###
| 2.4
| 1,485,343
| ###
| ###
| ###
| ### |
2011-Jan-10 Mon
| ###
| ###
| ###
| ###
| 1,514,484
| 0
| 71.6
| 71.6
| 0.0 |
2011-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2011-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| ###
| ###
| ###
| ###
| 1,555,858
| 0
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
| 973,824
| 0
| ###
| ###
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| ###
| ###
| 5,048,788
| 0
| ###
| ###
| 0.0 |
2010-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2010-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
| 5,391,085
| 0
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| ###
| 2.4
| ###
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2010-Dec-15 Wed
| 2.42
| 2.42
| ###
| ###
| 2,014,523
| 2,437,572
| 19.9
| 19.9
| 0.0 |
2010-Dec-14 Tue
| 2.43
| 2.43
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2010-Dec-13 Mon
| 2.46
| 2.46
| 2.42
| 2.43
| 2,512,659
| 6,130,887
| 26.4
| 26.4
| ### |
2010-Dec-10 Fri
| 2.47
| 2.47
| 2.42
| 2.43
|
|
| 22.1
| 22.1
| ### |
2010-Dec-09 Thu
| 2.44
| 2.48
| 2.42
| 2.46
| 5,651,224
| ###
| 73.3
| 73.3
| 0.2 |
2010-Dec-08 Wed
| 2.41
| 2.44
| 2.4
| 2.42
| 11,157,082
| ###
| ###
| ###
| 0.2 |
2010-Dec-07 Tue
| 2.42
| 2.44
| 2.41
| 2.42
| 6,581,656
| ###
| 66.6
| 66.6
| 0.2 |
2010-Dec-06 Mon
| 2.42
| 2.43
| 2.41
| 2.43
|
|
| 71.4
| 71.4
| ### |
2010-Dec-03 Fri
| 2.48
| 2.48
| 2.42
| 2.45
| 907,021
| ###
| 26.6
| 26.6
| 0.2 |
2010-Dec-02 Thu
| 2.47
| 2.5
| 2.46
| 2.48
| 1,592,559
| 3,949,546
| ###
| ###
| 0.2 |
2010-Dec-01 Wed
| 2.41
| 2.47
| 2.41
| 2.46
| 1,107,729
| 2,702,858
| ###
| ###
| 0.2 |
2010-Nov-30 Tue
| 2.43
| 2.45
| 2.4
| 2.4
| 3,088,172
| ###
| ###
| ###
| ### |
2010-Nov-29 Mon
| 2.41
| 2.44
| 2.41
| 2.43
|
|
| 76.4
| 76.4
| ### |
2010-Nov-26 Fri
| 2.4
| 2.43
| ###
| 2.42
| 5,239,081
| 6,365,483
| 75.3
| 75.3
| 0.2 |
2010-Nov-25 Thu
| 2.4
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2010-Nov-24 Wed
| 2.4
| 2.43
| ###
| ###
| 3,538,121
| ###
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| 2.42
| 2.43
| 2.41
| 2.42
|
|
| 79.0
| 79.0
| 0.2 |
2010-Nov-22 Mon
| 2.44
| 2.44
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2010-Nov-19 Fri
| 2.43
| 2.46
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2010-Nov-18 Thu
| 2.46
| 2.48
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2010-Nov-17 Wed
| 2.49
| 2.5
| 2.44
| 2.45
|
|
| 25.3
| 25.3
| 0.2 |
2010-Nov-16 Tue
| 2.52
| 2.53
| 2.48
| 2.5
|
|
| 32.5
| 32.5
| 0.2 |
2010-Nov-15 Mon
| 2.55
| 2.56
| 2.51
| 2.52
| 1,761,244
| 4,464,753
| ###
| ###
| ### |
2010-Nov-12 Fri
| 2.56
| 2.58
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2010-Nov-11 Thu
| 2.49
| 2.57
| 2.49
| 2.57
| 1,010,227
| 2,555,874
| 84.8
| 84.8
| ### |
2010-Nov-10 Wed
| 2.52
| 2.57
| 2.49
| 2.5
|
|
| 35.8
| 35.8
| 0.2 |
2010-Nov-09 Tue
| 2.51
| 2.53
| 2.49
| 2.53
| 2,425,851
| 6,088,886
| ###
| ###
| ### |
2010-Nov-08 Mon
| 2.46
| 2.53
| 2.46
| 2.5
|
|
| 81.0
| 81.0
| 0.2 |
2010-Nov-05 Fri
| 2.49
| 2.49
| 2.44
| 2.47
| 772,825
| ###
| 27.7
| 27.7
| ### |
2010-Nov-04 Thu
| 2.46
| 2.49
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2010-Nov-03 Wed
| 2.44
| 2.47
| 2.43
| 2.45
| 697,676
| ###
| 70.5
| 70.5
| 0.2 |
2010-Nov-02 Tue
| 2.45
| 2.48
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2010-Nov-01 Mon
| 2.43
| 2.48
| 2.42
| 2.46
|
|
| ###
| ###
| 0.2 |
2010-Oct-29 Fri
| ###
| 2.44
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2010-Oct-28 Thu
| 2.42
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| 2.43
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2010-Oct-26 Tue
| 2.41
| 2.43
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2010-Oct-25 Mon
| ###
| 2.44
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2010-Oct-22 Fri
| ###
| 2.41
| ###
| ###
| 643,859
| 775,850
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| 2.4
| 2.4
| ###
| ###
| 1,643,573
| 1,972,287
| 33.2
| 33.2
| 0.0 |
2010-Oct-20 Wed
| ###
| 2.4
| ###
| 2.4
| 3,631,159
| ###
| ###
| ###
| ### |
2010-Oct-19 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2010-Oct-18 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2010-Oct-14 Thu
| 2.41
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| 2.41
| 2.41
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2010-Oct-12 Tue
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| 2.41
| 2.42
| ###
| 2.4
|
|
| 32.1
| 32.1
| ### |
2010-Oct-08 Fri
| ###
| 2.43
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2010-Oct-07 Thu
| 2.44
| 2.45
| ###
| 2.4
| 1,812,180
| 2,219,920
| ###
| ###
| ### |
2010-Oct-06 Wed
| 2.48
| 2.5
| 2.45
| 2.45
|
|
| 21.4
| 21.4
| 0.2 |
2010-Oct-05 Tue
| 2.48
| 2.5
| 2.45
| 2.49
| 3,319,249
| 8,215,141
| ###
| ###
| 0.2 |
2010-Oct-04 Mon
| 2.49
| 2.51
| 2.47
| 2.5
| 693,746
| 1,727,427
| ###
| ###
| 0.2 |
2010-Oct-01 Fri
| 2.46
| 2.49
| 2.46
| 2.47
|
|
| 76.0
| 76.0
| ### |
2010-Sep-30 Thu
| 2.5
| 2.5
| 2.46
| 2.46
|
|
| 26.3
| 26.3
| 0.2 |
2010-Sep-29 Wed
| 2.48
| 2.49
| 2.47
| 2.47
| 3,023,548
| ###
| ###
| ###
| ### |
2010-Sep-28 Tue
| 2.46
| 2.49
| 2.46
| 2.48
| 4,206,828
| ###
| ###
| ###
| 0.2 |
2010-Sep-27 Mon
| 2.47
| 2.48
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2010-Sep-24 Fri
| 2.44
| 2.48
| 2.44
| 2.45
| 1,188,942
| ###
| 73.6
| 73.6
| 0.2 |
2010-Sep-23 Thu
| 2.45
| 2.47
| 2.45
| 2.45
|
|
| 68.8
| 68.8
| 0.2 |
2010-Sep-22 Wed
| 2.46
| 2.48
| 2.42
| 2.46
|
|
| ###
| ###
| 0.2 |
2010-Sep-21 Tue
| 2.46
| 2.48
| 2.45
| 2.45
| 627,587
| ###
| ###
| ###
| 0.2 |
2010-Sep-20 Mon
| 2.47
| 2.48
| 2.44
| 2.46
| 982,455
| ###
| ###
| ###
| 0.2 |
2010-Sep-17 Fri
| 2.48
| 2.48
| 2.45
| 2.46
| 1,042,678
| ###
| 22.3
| 22.3
| 0.2 |
2010-Sep-16 Thu
| 2.47
| 2.48
| 2.45
| 2.47
| 2,807,879
| 6,921,421
| 77.7
| 77.7
| ### |
2010-Sep-15 Wed
| 2.45
| 2.47
| 2.43
| 2.44
|
|
| 26.6
| 26.6
| 0.2 |
2010-Sep-14 Tue
| 2.46
| 2.47
| 2.46
| 2.47
| 930,773
| 2,294,355
| ###
| ###
| ### |
2010-Sep-13 Mon
| 2.47
| 2.47
| 2.43
| 2.45
| 2,759,343
| ###
| 24.8
| 24.8
| 0.2 |
2010-Sep-10 Fri
| 2.49
| 2.49
| 2.43
| 2.44
| 738,476
| 1,816,650
| ###
| ###
| 0.2 |
2010-Sep-09 Thu
| 2.51
| 2.52
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2010-Sep-08 Wed
| 2.52
| 2.52
| 2.49
| 2.5
|
|
| 27.3
| 27.3
| 0.2 |
2010-Sep-07 Tue
| 2.53
| 2.53
| 2.47
| 2.5
|
|
| 25.3
| 25.3
| 0.2 |
2010-Sep-06 Mon
| 2.54
| 2.56
| 2.5
| 2.52
| 5,617,024
| 14,211,070
| ###
| ###
| ### |
2010-Sep-03 Fri
| 2.52
| 2.54
| 2.51
| 2.52
| 1,133,020
| 2,860,875
| 65.9
| 65.9
| ### |
2010-Sep-02 Thu
| 2.56
| 2.56
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2010-Sep-01 Wed
| 2.54
| 2.57
| 2.51
| 2.53
|
|
| ###
| ###
| ### |
2010-Aug-31 Tue
| 2.5
| 2.53
| 2.49
| 2.52
|
|
| 76.7
| 76.7
| ### |
2010-Aug-30 Mon
| 2.5
| 2.5
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2010-Aug-27 Fri
| 2.49
| 2.52
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2010-Aug-26 Thu
| 2.5
| 2.53
| 2.47
| 2.5
| 2,212,646
| ###
| 67.5
| 67.5
| 0.2 |
2010-Aug-25 Wed
| 2.46
| 2.53
| 2.45
| 2.51
| 5,102,522
| 12,705,279
| 87.1
| 87.1
| ### |
2010-Aug-24 Tue
| 2.42
| 2.49
| 2.41
| 2.47
| 1,688,452
| ###
| ###
| ###
| ### |
2010-Aug-23 Mon
| 2.43
| 2.46
| 2.41
| 2.43
| 2,054,629
| 5,003,021
| 72.8
| 72.8
| ### |
2010-Aug-20 Fri
| 2.44
| 2.46
| 2.4
| 2.44
| 3,021,858
| ###
| ###
| ###
| 0.2 |
2010-Aug-19 Thu
| 2.42
| 2.44
| 2.42
| 2.44
|
|
| 77.8
| 77.8
| 0.2 |
2010-Aug-18 Wed
| 2.42
| 2.43
| ###
| ###
| 1,974,458
| ###
| 25.7
| 25.7
| 0.0 |
2010-Aug-17 Tue
| 2.42
| 2.45
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2010-Aug-16 Mon
| 2.48
| 2.5
| 2.42
| 2.42
|
|
| 13.0
| 13.0
| 0.2 |
2010-Aug-13 Fri
| 2.45
| 2.47
| 2.43
| 2.47
|
|
| 61.7
| 61.7
| ### |
2010-Aug-12 Thu
| 2.47
| 2.49
| 2.43
| 2.46
|
|
| 31.8
| 31.8
| 0.2 |
2010-Aug-11 Wed
| 2.49
| 2.49
| 2.47
| 2.47
|
|
| 41.0
| 41.0
| ### |
2010-Aug-10 Tue
| 2.46
| 2.51
| 2.46
| 2.5
| 3,396,156
| 8,439,447
| ###
| ###
| 0.2 |
2010-Aug-09 Mon
| 2.45
| 2.46
| 2.42
| 2.45
| 697,576
| 1,702,085
| 61.3
| 61.3
| 0.2 |
2010-Aug-06 Fri
| 2.46
| 2.48
| 2.45
| 2.46
|
|
| 66.6
| 66.6
| 0.2 |
2010-Aug-05 Thu
| 2.48
| 2.48
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2010-Aug-04 Wed
| 2.55
| 2.56
| 2.52
| 2.53
| 3,352,847
| ###
| 27.0
| 27.0
| ### |
2010-Aug-03 Tue
| 2.55
| 2.58
| 2.55
| 2.57
|
|
| 75.4
| 75.4
| ### |
2010-Aug-02 Mon
| 2.54
| 2.56
| 2.54
| 2.56
|
|
| 70.4
| 70.4
| 0.2 |
2010-Jul-30 Fri
| 2.51
| 2.55
| 2.51
| 2.53
| 964,347
| ###
| ###
| ###
| ### |
2010-Jul-29 Thu
| 2.56
| 2.56
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2010-Jul-28 Wed
| 2.53
| 2.57
| 2.52
| 2.56
| 1,972,075
| ###
| 76.5
| 76.5
| 0.2 |
2010-Jul-27 Tue
| 2.52
| 2.54
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2010-Jul-26 Mon
| 2.53
| 2.54
| 2.5
| 2.52
|
|
| 29.2
| 29.2
| ### |
2010-Jul-23 Fri
| 2.53
| 2.53
| 2.49
| 2.52
|
|
| 25.5
| 25.5
| ### |
2010-Jul-22 Thu
| 2.53
| 2.56
| 2.52
| 2.54
| 353,583
| ###
| ###
| ###
| ### |
2010-Jul-21 Wed
| 2.55
| 2.56
| 2.52
| 2.54
|
|
| 29.9
| 29.9
| ### |
2010-Jul-20 Tue
| 2.57
| 2.57
| 2.54
| 2.55
| 1,533,771
| 3,918,784
| 22.1
| 22.1
| 0.2 |
2010-Jul-19 Mon
| 2.58
| ###
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2010-Jul-16 Fri
| 2.58
| 2.59
| 2.55
| 2.59
|
|
| 75.8
| 75.8
| 0.2 |
2010-Jul-15 Thu
| ###
| ###
| 2.56
| 2.57
| 1,708,922
| 2,187,420
| 16.8
| 16.8
| ### |
2010-Jul-14 Wed
| ###
| ###
| 2.58
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2010-Jul-13 Tue
| 2.59
| 2.59
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2010-Jul-12 Mon
| 2.55
| ###
| 2.54
| 2.57
|
|
| ###
| ###
| ### |
2010-Jul-09 Fri
| 2.54
| 2.56
| 2.52
| 2.54
| 1,556,155
| ###
| 65.2
| 65.2
| ### |
2010-Jul-08 Thu
| 2.58
| 2.58
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2010-Jul-07 Wed
| 2.57
| ###
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2010-Jul-06 Tue
| ###
| ###
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
2010-Jul-05 Mon
| ###
| ###
| 2.56
| 2.58
|
|
| 30.2
| 30.2
| 0.2 |
2010-Jul-02 Fri
| 2.58
| ###
| 2.56
| 2.59
|
|
| ###
| ###
| 0.2 |
2010-Jul-01 Thu
| 2.49
| 2.58
| 2.49
| 2.56
| 8,173,379
| ###
| 84.1
| 84.1
| 0.2 |
2010-Jun-30 Wed
| 2.49
| 2.54
| 2.48
| 2.51
|
|
| 69.7
| 69.7
| ### |
2010-Jun-29 Tue
| 2.51
| 2.56
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2010-Jun-28 Mon
| 2.5
| 2.54
| 2.49
| 2.52
| 1,697,585
| 4,269,426
| 84.3
| 84.3
| ### |
2010-Jun-25 Fri
| 2.51
| 2.56
| 2.47
| 2.52
|
|
| 74.6
| 74.6
| ### |
2010-Jun-24 Thu
| 2.52
| 2.57
| 2.5
| 2.53
| 707,148
| 1,792,620
| ###
| ###
| ### |
2010-Jun-23 Wed
| 2.5
| 2.58
| 2.5
| 2.52
| 3,741,326
| ###
| 83.3
| 83.3
| ### |
2010-Jun-22 Tue
| 2.58
| 2.58
| 2.52
| 2.52
|
|
| 22.6
| 22.6
| ### |
2010-Jun-21 Mon
| 2.59
| ###
| 2.53
| 2.58
|
|
| ###
| ###
| 0.2 |
2010-Jun-18 Fri
| 2.54
| 2.56
| 2.51
| 2.56
|
|
| 71.3
| 71.3
| 0.2 |
2010-Jun-17 Thu
| 2.51
| 2.55
| 2.5
| 2.54
|
|
| 80.0
| 80.0
| ### |
2010-Jun-16 Wed
| 2.51
| 2.51
| 2.48
| 2.5
| 2,805,420
| 6,999,522
| ###
| ###
| 0.2 |
2010-Jun-15 Tue
| 2.47
| 2.5
| 2.46
| 2.49
| 4,095,524
| ###
| 78.5
| 78.5
| 0.2 |
2010-Jun-11 Fri
| 2.49
| 2.49
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-Jun-10 Thu
| 2.46
| 2.48
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2010-Jun-09 Wed
| 2.47
| 2.49
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2010-Jun-08 Tue
| 2.48
| 2.53
| 2.47
| 2.51
| 4,036,787
| ###
| ###
| ###
| ### |
2010-Jun-07 Mon
| 2.44
| 2.52
| 2.42
| 2.49
| 4,296,744
| 10,612,957
| ###
| ###
| 0.2 |
2010-Jun-04 Fri
| 2.47
| 2.51
| 2.46
| 2.5
| 1,929,458
| ###
| 78.8
| 78.8
| 0.2 |
2010-Jun-03 Thu
| 2.48
| 2.5
| 2.46
| 2.47
| 1,062,773
| 2,635,677
| ###
| ###
| ### |
2010-Jun-02 Wed
| 2.46
| 2.49
| 2.41
| 2.49
| 3,459,423
| 8,475,586
| ###
| ###
| 0.2 |
2010-Jun-01 Tue
| 2.42
| 2.46
| 2.42
| 2.44
| 1,829,843
| ###
| 79.1
| 79.1
| 0.2 |
2010-May-31 Mon
| ###
| 2.46
| ###
| 2.44
| 2,241,877
| ###
| 86.6
| 86.6
| 0.2 |
2010-May-28 Fri
| 2.41
| 2.48
| ###
| ###
| 2,892,279
| 3,586,425
| 19.0
| 19.0
| 0.0 |
2010-May-27 Thu
| 2.43
| 2.46
| 2.42
| 2.43
| 6,870,984
| ###
| 62.0
| 62.0
| ### |
2010-May-26 Wed
| 2.4
| 2.44
| ###
| 2.43
| 7,770,822
| ###
| ###
| ###
| ### |
2010-May-25 Tue
| 2.44
| 2.47
| ###
| ###
| 6,116,887
| 7,554,355
| ###
| ###
| 0.0 |
2010-May-24 Mon
| 2.42
| 2.47
| 2.42
| 2.46
|
|
| ###
| ###
| 0.2 |
2010-May-21 Fri
| 2.5
| 2.52
| 2.42
| 2.44
| 10,694,682
| ###
| ###
| ###
| 0.2 |
2010-May-20 Thu
| 2.47
| 2.52
| 2.45
| 2.5
|
|
| 88.5
| 88.5
| 0.2 |
2010-May-19 Wed
| ###
| 2.48
| ###
| 2.47
|
|
| ###
| ###
| ### |
2010-May-18 Tue
| ###
| 2.42
| ###
| 2.42
|
|
| 89.5
| 89.5
| 0.2 |
2010-May-17 Mon
| 2.4
| 2.4
| ###
| ###
| 3,172,858
| 3,807,429
| 41.2
| 41.2
| 0.0 |
2010-May-14 Fri
| ###
| 2.42
| ###
| 2.4
| 6,493,128
| 7,856,684
| 72.9
| 72.9
| ### |
2010-May-13 Thu
| 2.42
| 2.45
| ###
| ###
| 6,461,740
| ###
| 13.9
| 13.9
| 0.0 |
2010-May-12 Wed
| 2.41
| 2.42
| ###
| 2.4
| 1,736,575
| 2,101,255
| ###
| ###
| ### |
2010-May-11 Tue
| 2.4
| 2.43
| ###
| 2.4
|
|
| 82.4
| 82.4
| ### |
2010-May-10 Mon
| ###
| 2.4
| ###
| ###
| 1,395,246
| ###
| 17.5
| 17.5
| 0.0 |
2010-May-07 Fri
| ###
| ###
| ###
| ###
| 3,119,080
| 0
| 69.6
| 69.6
| 0.0 |
2010-May-06 Thu
| ###
| ###
| ###
| ###
| 2,302,384
| 0
| ###
| ###
| 0.0 |
2010-May-05 Wed
| ###
| ###
| ###
| ###
| 7,283,426
| 0
| ###
| ###
| 0.0 |
2010-May-04 Tue
| ###
| ###
| ###
| ###
| 2,085,047
| 0
| ###
| ###
| 0.0 |
2010-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| 76.3
| 76.3
| ### |
2010-Apr-29 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| 2.42
| 2.43
| 2.41
| 2.41
| 1,098,256
| 2,657,779
| ###
| ###
| 0.2 |
2010-Apr-27 Tue
| 2.45
| 2.47
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2010-Apr-23 Fri
| 2.44
| 2.45
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2010-Apr-22 Thu
| 2.45
| 2.47
| 2.43
| 2.45
| 3,839,422
| 9,406,583
| 74.4
| 74.4
| 0.2 |
2010-Apr-21 Wed
| 2.45
| 2.47
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2010-Apr-20 Tue
| 2.43
| 2.45
| 2.42
| 2.44
|
|
| 73.2
| 73.2
| 0.2 |
2010-Apr-19 Mon
| 2.41
| 2.45
| 2.41
| 2.43
| 1,396,558
| ###
| 81.6
| 81.6
| ### |
2010-Apr-16 Fri
| 2.41
| 2.44
| 2.4
| 2.42
| 1,793,380
| 4,339,979
| 75.2
| 75.2
| 0.2 |
2010-Apr-15 Thu
| 2.46
| 2.47
| 2.42
| 2.42
| 3,034,023
| 7,418,186
| 23.6
| 23.6
| 0.2 |
2010-Apr-14 Wed
| 2.45
| 2.47
| 2.44
| 2.46
| 2,563,624
| ###
| ###
| ###
| 0.2 |
2010-Apr-13 Tue
| 2.45
| 2.46
| 2.43
| 2.43
| 1,540,822
| ###
| ###
| ###
| ### |
2010-Apr-12 Mon
| 2.45
| 2.46
| 2.43
| 2.45
|
|
| 67.6
| 67.6
| 0.2 |
2010-Apr-09 Fri
| 2.43
| 2.46
| 2.43
| 2.46
|
|
| ###
| ###
| 0.2 |
2010-Apr-08 Thu
| 2.47
| 2.49
| 2.42
| 2.44
| 2,133,685
| ###
| 23.5
| 23.5
| 0.2 |
2010-Apr-07 Wed
| 2.49
| 2.51
| 2.47
| 2.48
| 3,075,950
| ###
| 29.8
| 29.8
| 0.2 |
2010-Apr-06 Tue
| 2.51
| 2.52
| 2.48
| 2.5
| 990,773
| ###
| 29.5
| 29.5
| 0.2 |
2010-Apr-01 Thu
| 2.46
| 2.53
| 2.46
| 2.51
| 2,950,158
| 7,360,644
| 77.9
| 77.9
| ### |
2010-Mar-31 Wed
| 2.51
| 2.54
| 2.49
| 2.51
| 1,300,559
| ###
| 72.0
| 72.0
| ### |
2010-Mar-30 Tue
| 2.54
| 2.56
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2010-Mar-29 Mon
| 2.52
| 2.55
| 2.51
| 2.53
|
|
| ###
| ###
| ### |
2010-Mar-26 Fri
| 2.47
| 2.51
| 2.47
| 2.51
| 755,925
| 1,882,253
| ###
| ###
| ### |
2010-Mar-25 Thu
| 2.49
| 2.5
| 2.46
| 2.48
| 1,270,351
| 3,150,470
| 33.6
| 33.6
| 0.2 |
2010-Mar-24 Wed
| 2.52
| 2.53
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2010-Mar-23 Tue
| 2.5
| 2.51
| 2.47
| 2.5
|
|
| 70.1
| 70.1
| 0.2 |
2010-Mar-22 Mon
| 2.5
| 2.54
| 2.5
| 2.5
| 1,375,947
| 3,467,386
| 74.6
| 74.6
| 0.2 |
2010-Mar-19 Fri
| 2.49
| 2.51
| 2.48
| 2.5
|
|
| 68.8
| 68.8
| 0.2 |
2010-Mar-18 Thu
| 2.5
| 2.51
| 2.46
| 2.49
|
|
| 31.0
| 31.0
| 0.2 |
2010-Mar-17 Wed
| 2.49
| 2.51
| 2.47
| 2.51
| 2,893,456
| ###
| ###
| ###
| ### |
2010-Mar-16 Tue
| 2.43
| 2.49
| 2.43
| 2.49
|
|
| ###
| ###
| 0.2 |
2010-Mar-15 Mon
| 2.48
| 2.48
| 2.43
| 2.44
| 2,235,052
| 5,487,052
| 27.9
| 27.9
| 0.2 |
2010-Mar-12 Fri
| 2.51
| 2.51
| 2.46
| 2.47
|
|
| 18.0
| 18.0
| ### |
2010-Mar-11 Thu
| 2.5
| 2.51
| 2.46
| 2.47
|
|
| 25.2
| 25.2
| ### |
2010-Mar-10 Wed
| 2.48
| 2.49
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2010-Mar-09 Tue
| 2.42
| 2.47
| 2.42
| 2.46
| 1,869,949
| 4,572,025
| 81.0
| 81.0
| 0.2 |
2010-Mar-08 Mon
| 2.44
| 2.44
| 2.42
| 2.43
| 1,594,576
| ###
| 30.5
| 30.5
| ### |
2010-Mar-05 Fri
| 2.43
| 2.45
| 2.42
| 2.44
| 2,206,282
| ###
| ###
| ###
| 0.2 |
2010-Mar-04 Thu
| 2.41
| 2.45
| 2.4
| 2.43
| 1,524,455
| ###
| 79.0
| 79.0
| ### |
2010-Mar-03 Wed
| 2.42
| 2.44
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2010-Mar-02 Tue
| 2.43
| 2.43
| 2.4
| 2.41
|
|
| 30.3
| 30.3
| 0.2 |
2010-Mar-01 Mon
| 2.42
| 2.43
| 2.4
| 2.41
| 1,005,076
| 2,427,258
| 28.0
| 28.0
| 0.2 |
2010-Feb-26 Fri
| ###
| 2.42
| ###
| 2.4
| 2,434,946
| 2,946,284
| 74.2
| 74.2
| ### |
2010-Feb-25 Thu
| 2.41
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| 2.4
| 2.44
| ###
| 2.4
|
|
| 71.8
| 71.8
| ### |
2010-Feb-23 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2010-Feb-22 Mon
| 2.4
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2010-Feb-19 Fri
| 2.4
| 2.41
| ###
| ###
| 3,577,882
| 4,311,347
| 34.6
| 34.6
| 0.0 |
2010-Feb-18 Thu
| ###
| 2.41
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2010-Feb-17 Wed
| ###
| ###
| ###
| ###
| 7,167,189
| 0
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2010-Feb-15 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2010-Feb-12 Fri
| 2.43
| 2.44
| 2.4
| 2.41
| 4,698,988
| 11,371,550
| ###
| ###
| 0.2 |
2010-Feb-11 Thu
| 2.45
| 2.46
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2010-Feb-10 Wed
| 2.45
| 2.47
| 2.42
| 2.46
| 2,753,252
| ###
| ###
| ###
| 0.2 |
2010-Feb-09 Tue
| ###
| 2.46
| ###
| 2.43
| 1,808,089
| 2,223,949
| ###
| ###
| ### |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| ###
| 2.41
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2010-Feb-04 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| ###
| ###
| ###
| ###
| 1,095,374
| 0
| 71.3
| 71.3
| 0.0 |
2010-Feb-02 Tue
| ###
| 2.41
| ###
| 2.4
|
|
| 62.3
| 62.3
| ### |
2010-Feb-01 Mon
| ###
| 2.43
| ###
| 2.4
|
|
| 89.6
| 89.6
| ### |
2010-Jan-29 Fri
| ###
| ###
| ###
| ###
| 3,222,521
| 0
| ###
| ###
| 0.0 |
2010-Jan-28 Thu
| ###
| ###
| ###
| ###
| 4,510,444
| 0
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| 2.41
| ###
| 2.4
|
|
| 81.4
| 81.4
| ### |
2010-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
| 2,550,588
| 0
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
| 1,436,453
| 0
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
| 1,165,681
| 0
| ###
| ###
| 0.0 |
2010-Jan-15 Fri
| ###
| ###
| ###
| ###
| 1,775,846
| 0
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| ###
| ###
| 7,075,651
| 0
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| ###
| ###
| ###
| ###
| 3,580,783
| 0
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
| 6,009,852
| 0
| 37.1
| 37.1
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2010-Jan-07 Thu
| 2.43
| 2.44
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2010-Jan-06 Wed
| 2.44
| 2.46
| 2.43
| 2.44
|
|
| 65.6
| 65.6
| 0.2 |
2010-Jan-05 Tue
| 2.48
| 2.49
| 2.44
| 2.45
| 680,977
| ###
| ###
| ###
| 0.2 |
2010-Jan-04 Mon
| 2.47
| 2.49
| 2.45
| 2.47
|
|
| 65.4
| 65.4
| ### |
2009-Dec-31 Thu
| 2.46
| 2.47
| 2.42
| 2.46
| 800,375
| ###
| 64.1
| 64.1
| 0.2 |
2009-Dec-30 Wed
| 2.48
| 2.48
| 2.45
| 2.45
|
|
| 20.7
| 20.7
| 0.2 |
2009-Dec-29 Tue
| 2.47
| 2.48
| 2.45
| 2.47
| 600,920
| ###
| ###
| ###
| ### |
2009-Dec-24 Thu
| 2.47
| 2.48
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2009-Dec-23 Wed
| 2.45
| 2.47
| 2.43
| 2.46
| 603,822
| ###
| ###
| ###
| 0.2 |
2009-Dec-22 Tue
| 2.41
| 2.45
| ###
| 2.43
|
|
| 74.5
| 74.5
| ### |
2009-Dec-21 Mon
| 2.42
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-18 Fri
| ###
| 2.42
| ###
| 2.4
| 3,645,070
| ###
| 77.1
| 77.1
| ### |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
| 3,165,370
| 0
| 75.7
| 75.7
| 0.0 |
2009-Dec-16 Wed
| ###
| ###
| 2.28
| ###
| 5,069,744
| ###
| 79.7
| 79.7
| 0.0 |
2009-Dec-15 Tue
| ###
| 2.4
| ###
| ###
| 3,948,020
| 4,737,624
| 73.7
| 73.7
| 0.0 |
2009-Dec-14 Mon
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
| 3,424,526
| 0
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2009-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-08 Tue
| ###
| ###
| ###
| ###
| 2,042,651
| 0
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2009-Dec-04 Fri
| ###
| ###
| ###
| ###
| 1,548,057
| 0
| 77.9
| 77.9
| 0.0 |
2009-Dec-03 Thu
| ###
| ###
| ###
| ###
| 1,594,244
| 0
| 30.8
| 30.8
| 0.0 |
2009-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2009-Nov-30 Mon
| ###
| ###
| ###
| ###
| 2,967,227
| 0
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| ###
| ###
| 2.29
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
| 729,426
| 0
| ###
| ###
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-24 Tue
| ###
| ###
| 2.28
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2009-Nov-23 Mon
| ###
| ###
| 2.27
| 2.28
| 4,031,859
| 4,576,159
| 21.4
| 21.4
| 0.2 |
2009-Nov-20 Fri
| 2.28
| ###
| 2.27
| ###
| 2,501,653
| 2,839,376
| ###
| ###
| 0.0 |
2009-Nov-19 Thu
| ###
| ###
| 2.27
| 2.29
|
|
| 35.9
| 35.9
| ### |
2009-Nov-18 Wed
| ###
| ###
| 2.28
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2009-Nov-17 Tue
| ###
| ###
| 2.27
| ###
| 6,739,989
| 7,649,887
| 42.3
| 42.3
| 0.0 |
2009-Nov-16 Mon
| 2.28
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| 2.29
| ###
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2009-Nov-12 Thu
| ###
| ###
| 2.27
| 2.28
| 4,456,781
| 5,058,446
| ###
| ###
| 0.2 |
2009-Nov-11 Wed
| ###
| ###
| 2.29
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2009-Nov-10 Tue
| ###
| ###
| 2.25
| 2.26
|
|
| 24.1
| 24.1
| ### |
2009-Nov-09 Mon
| ###
| ###
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2009-Nov-06 Fri
| 2.28
| ###
| 2.28
| ###
| 1,902,921
| 2,169,329
| 67.8
| 67.8
| 0.0 |
2009-Nov-05 Thu
| ###
| ###
| 2.25
| 2.26
| 1,612,028
| ###
| 29.6
| 29.6
| ### |
2009-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2009-Nov-03 Tue
| ###
| ###
| ###
| ###
| 577,885
| 0
| 25.7
| 25.7
| 0.0 |
2009-Nov-02 Mon
| 2.29
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-30 Fri
| ###
| ###
| ###
| ###
| 2,853,176
| 0
| ###
| ###
| 0.0 |
2009-Oct-29 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-28 Wed
| 2.43
| 2.44
| ###
| 2.4
|
|
| 38.5
| 38.5
| ### |
2009-Oct-27 Tue
| 2.4
| 2.5
| ###
| 2.41
|
|
| 82.8
| 82.8
| 0.2 |
2009-Oct-26 Mon
| ###
| 2.43
| ###
| 2.41
| 1,969,474
| ###
| ###
| ###
| 0.2 |
2009-Oct-23 Fri
| 2.41
| 2.42
| ###
| 2.4
| 3,583,086
| ###
| 33.9
| 33.9
| ### |
2009-Oct-22 Thu
| 2.41
| 2.42
| ###
| 2.4
|
|
| 36.2
| 36.2
| ### |
2009-Oct-21 Wed
| 2.43
| 2.45
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2009-Oct-20 Tue
| 2.49
| 2.49
| 2.42
| 2.44
|
|
| 19.9
| 19.9
| 0.2 |
2009-Oct-19 Mon
| 2.41
| 2.48
| 2.41
| 2.48
| 10,880,571
| ###
| 86.7
| 86.7
| 0.2 |
2009-Oct-16 Fri
| 2.45
| 2.46
| 2.42
| 2.44
| 1,965,747
| 4,796,422
| 36.3
| 36.3
| 0.2 |
2009-Oct-15 Thu
| 2.48
| 2.49
| 2.43
| 2.45
| 1,688,252
| ###
| 29.3
| 29.3
| 0.2 |
2009-Oct-14 Wed
| 2.48
| 2.49
| 2.44
| 2.48
|
|
| 60.5
| 60.5
| 0.2 |
2009-Oct-13 Tue
| 2.45
| 2.48
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2009-Oct-12 Mon
| 2.47
| 2.48
| 2.43
| 2.46
| 2,793,328
| 6,857,620
| ###
| ###
| 0.2 |
2009-Oct-09 Fri
| 2.42
| 2.47
| 2.42
| 2.47
| 3,776,552
| ###
| ###
| ###
| ### |
2009-Oct-07 Wed
| 2.57
| 2.57
| 2.45
| 2.49
| 13,711,480
| ###
| ###
| ###
| 0.2 |
2009-Oct-06 Tue
| ###
| ###
| ###
| ###
| 1,315,059
| 0
| 74.7
| 74.7
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2009-Oct-01 Thu
| 2.59
| ###
| 2.59
| ###
| 5,981,882
| ###
| 80.0
| 80.0
| 0.0 |
2009-Sep-30 Wed
| 2.58
| ###
| 2.58
| 2.59
| 7,222,280
| 9,316,741
| ###
| ###
| 0.2 |
2009-Sep-29 Tue
| 2.59
| ###
| 2.57
| 2.59
|
|
| 70.0
| 70.0
| 0.2 |
2009-Sep-28 Mon
| 2.56
| ###
| 2.56
| 2.58
|
|
| 80.4
| 80.4
| 0.2 |
2009-Sep-25 Fri
| 2.59
| 2.59
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2009-Sep-24 Thu
| 2.58
| 2.59
| 2.57
| 2.59
| 5,126,253
| ###
| ###
| ###
| 0.2 |
2009-Sep-23 Wed
| 2.58
| ###
| 2.57
| ###
| 10,401,080
| 13,365,387
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| 2.58
| ###
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2009-Sep-21 Mon
| 2.56
| 2.59
| 2.56
| 2.58
| 2,702,157
| 6,958,054
| ###
| ###
| 0.2 |
2009-Sep-18 Fri
| ###
| ###
| 2.56
| 2.59
| 7,771,423
| 9,947,421
| 31.6
| 31.6
| 0.2 |
2009-Sep-17 Thu
| 2.59
| ###
| 2.56
| 2.59
| 4,038,348
| 5,169,085
| ###
| ###
| 0.2 |
2009-Sep-16 Wed
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| 2.56
| 2.58
|
|
| 30.8
| 30.8
| 0.2 |
2009-Sep-14 Mon
| 2.58
| ###
| 2.54
| 2.58
| 3,404,670
| ###
| ###
| ###
| 0.2 |
2009-Sep-11 Fri
| ###
| ###
| 2.59
| 2.59
| 4,675,870
| 6,055,251
| ###
| ###
| 0.2 |
2009-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| ###
| ###
| 2.58
| 2.59
|
|
| 24.8
| 24.8
| 0.2 |
2009-Sep-08 Tue
| ###
| 2.7
| ###
| ###
| 2,633,250
| 3,554,887
| 24.9
| 24.9
| 0.0 |
2009-Sep-07 Mon
| ###
| ###
| ###
| ###
| 2,351,550
| 0
| 70.1
| 70.1
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
| 2,997,982
| 0
| 77.0
| 77.0
| 0.0 |
2009-Sep-03 Thu
| 2.59
| ###
| 2.59
| ###
| 2,535,156
| 3,283,027
| ###
| ###
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| ###
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| ###
| 5,339,440
| 0
| ###
| ###
| 0.0 |
2009-Aug-26 Wed
| ###
| ###
| ###
| ###
| 2,596,384
| 0
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| ###
| ###
| 757,170
| 0
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| 2.59
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2009-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| ###
| ###
| ###
| ###
| 1,424,744
| 0
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| ###
| ###
| 8,910,623
| 0
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| ###
| 2.7
| ###
| ###
| 5,775,040
| ###
| 18.2
| 18.2
| 0.0 |
2009-Aug-12 Wed
| ###
| 2.71
| ###
| 2.7
|
|
| 78.8
| 78.8
| 0.2 |
2009-Aug-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| ###
| ###
| ###
| ###
| 1,354,172
| 0
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| ###
| 2.7
| ###
| ###
| 1,753,759
| 2,367,574
| 21.9
| 21.9
| 0.0 |
2009-Aug-06 Thu
| ###
| 2.72
| ###
| 2.71
|
|
| ###
| ###
| ### |
2009-Aug-05 Wed
| 2.74
| 2.76
| ###
| 2.7
| 6,555,541
| 9,046,646
| ###
| ###
| 0.2 |
2009-Aug-04 Tue
| 2.81
| 2.82
| 2.73
| 2.74
| 6,507,440
| 18,058,146
| 24.0
| 24.0
| 0.2 |
2009-Aug-03 Mon
| 2.81
| 2.83
| 2.76
| 2.79
|
|
| ###
| ###
| ### |
2009-Jul-31 Fri
| 2.78
| 2.84
| 2.78
| 2.8
| 3,707,681
| 10,418,583
| 68.9
| 68.9
| 0.2 |
2009-Jul-30 Thu
| ###
| ###
| 2.85
| 2.86
| 1,922,784
| ###
| 20.4
| 20.4
| 0.2 |
2009-Jul-29 Wed
| 2.82
| ###
| 2.81
| 2.89
|
|
| 82.3
| 82.3
| ### |
2009-Jul-28 Tue
| ###
| ###
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2009-Jul-27 Mon
| 2.79
| ###
| 2.79
| 2.89
| 4,288,749
| ###
| ###
| ###
| ### |
2009-Jul-24 Fri
| 2.82
| 2.83
| 2.77
| 2.77
|
|
| 25.4
| 25.4
| 0.2 |
2009-Jul-23 Thu
| 2.84
| 2.84
| 2.77
| 2.77
| 10,534,029
| 29,547,951
| 12.8
| 12.8
| 0.2 |
2009-Jul-22 Wed
| 2.81
| 2.87
| 2.8
| 2.86
|
|
| ###
| ###
| 0.2 |
2009-Jul-21 Tue
| 2.8
| 2.82
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2009-Jul-20 Mon
| 2.86
| 2.86
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Jul-17 Fri
| 2.82
| 2.85
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Jul-16 Thu
| 2.8
| 2.85
| 2.78
| 2.82
|
|
| ###
| ###
| ### |
2009-Jul-15 Wed
| 2.79
| 2.79
| 2.73
| 2.77
|
|
| 21.8
| 21.8
| 0.2 |
2009-Jul-14 Tue
| 2.75
| 2.78
| 2.73
| 2.78
|
|
| 71.4
| 71.4
| 0.2 |
2009-Jul-13 Mon
| 2.76
| 2.78
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2009-Jul-10 Fri
| 2.75
| 2.79
| 2.74
| 2.77
| 7,469,688
| 20,653,687
| ###
| ###
| 0.2 |
2009-Jul-09 Thu
| ###
| 2.79
| ###
| 2.76
| 7,318,547
| 10,209,373
| ###
| ###
| 0.2 |
2009-Jul-08 Wed
| 2.54
| ###
| 2.54
| ###
| 1,374,448
| 1,745,548
| 90.0
| 90.0
| 0.0 |
2009-Jul-07 Tue
| 2.53
| 2.59
| 2.53
| 2.56
|
|
| 82.9
| 82.9
| 0.2 |
2009-Jul-06 Mon
| 2.56
| ###
| 2.53
| 2.58
|
|
| ###
| ###
| 0.2 |
2009-Jul-03 Fri
| 2.55
| 2.58
| 2.52
| 2.56
| 1,440,988
| ###
| ###
| ###
| 0.2 |
2009-Jul-02 Thu
| 2.54
| 2.59
| 2.54
| 2.59
|
|
| ###
| ###
| 0.2 |
2009-Jul-01 Wed
| 2.51
| 2.57
| 2.51
| 2.56
|
|
| ###
| ###
| 0.2 |
2009-Jun-30 Tue
| 2.58
| 2.58
| 2.51
| 2.54
| 3,348,545
| 8,522,047
| 27.1
| 27.1
| ### |
2009-Jun-29 Mon
| 2.54
| 2.59
| 2.53
| 2.57
| 1,017,871
| 2,605,749
| ###
| ###
| ### |
2009-Jun-26 Fri
| 2.59
| 2.59
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2009-Jun-25 Thu
| 2.5
| 2.58
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
2009-Jun-24 Wed
| 2.48
| 2.55
| 2.48
| 2.52
|
|
| ###
| ###
| ### |
2009-Jun-23 Tue
| 2.49
| 2.54
| 2.45
| 2.52
|
|
| ###
| ###
| ### |
2009-Jun-22 Mon
| 2.51
| 2.52
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Jun-19 Fri
| 2.55
| 2.56
| 2.48
| 2.5
| 1,377,748
| 3,471,924
| 26.8
| 26.8
| 0.2 |
2009-Jun-18 Thu
| ###
| ###
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2009-Jun-17 Wed
| ###
| ###
| 2.55
| 2.57
| 2,047,781
| 2,610,920
| 33.4
| 33.4
| ### |
2009-Jun-16 Tue
| 2.47
| 2.59
| 2.47
| 2.57
| 3,313,120
| ###
| ###
| ###
| ### |
2009-Jun-15 Mon
| 2.49
| 2.52
| 2.46
| 2.47
| 6,537,642
| 16,278,728
| 35.9
| 35.9
| ### |
2009-Jun-12 Fri
| 2.5
| 2.51
| 2.48
| 2.51
|
|
| ###
| ###
| ### |
2009-Jun-11 Thu
| 2.55
| 2.57
| 2.5
| 2.52
|
|
| 23.9
| 23.9
| ### |
2009-Jun-10 Wed
| 2.57
| 2.58
| 2.51
| 2.53
|
|
| ###
| ###
| ### |
2009-Jun-09 Tue
| 2.59
| ###
| 2.54
| 2.57
| 2,321,956
| 2,948,884
| ###
| ###
| ### |
2009-Jun-05 Fri
| 2.52
| ###
| 2.52
| ###
| 1,914,789
| ###
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| 2.54
| 2.56
| 2.49
| 2.54
|
|
| ###
| ###
| ### |
2009-Jun-03 Wed
| 2.5
| 2.54
| 2.48
| 2.53
| 2,665,059
| ###
| 67.8
| 67.8
| ### |
2009-Jun-02 Tue
| 2.54
| 2.56
| 2.48
| 2.5
|
|
| 24.2
| 24.2
| 0.2 |
2009-Jun-01 Mon
| ###
| ###
| 2.55
| 2.56
| 8,707,753
| 11,102,385
| 14.5
| 14.5
| 0.2 |
2009-May-29 Fri
| 2.53
| ###
| 2.53
| ###
| 1,431,928
| 1,811,388
| 82.0
| 82.0
| 0.0 |
2009-May-28 Thu
| 2.5
| 2.59
| 2.5
| 2.57
| 6,914,757
| 17,598,056
| ###
| ###
| ### |
2009-May-27 Wed
| 2.48
| 2.54
| 2.47
| 2.52
|
|
| 79.8
| 79.8
| ### |
2009-May-26 Tue
| 2.53
| 2.53
| 2.49
| 2.49
| 5,427,978
| 13,624,224
| ###
| ###
| 0.2 |
2009-May-25 Mon
| 2.52
| 2.55
| 2.47
| 2.48
| 2,586,385
| 6,491,826
| ###
| ###
| 0.2 |
2009-May-22 Fri
| 2.5
| 2.55
| 2.46
| 2.47
| 2,470,243
| 6,187,958
| ###
| ###
| ### |
2009-May-21 Thu
| ###
| ###
| 2.53
| 2.55
|
|
| 15.6
| 15.6
| 0.2 |
2009-May-20 Wed
| ###
| ###
| 2.55
| 2.59
|
|
| 16.5
| 16.5
| 0.2 |
2009-May-19 Tue
| ###
| 2.74
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2009-May-18 Mon
| 2.47
| ###
| 2.47
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-15 Fri
| 2.48
| 2.55
| 2.46
| 2.54
| 4,908,320
| 12,295,341
| ###
| ###
| ### |
2009-May-14 Thu
| 2.43
| 2.48
| 2.43
| 2.48
| 4,636,527
| 11,382,673
| 88.6
| 88.6
| 0.2 |
2009-May-13 Wed
| 2.45
| 2.5
| 2.42
| 2.48
|
|
| 75.3
| 75.3
| 0.2 |
2009-May-12 Tue
| 2.45
| 2.5
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2009-May-11 Mon
| 2.52
| 2.55
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2009-May-08 Fri
| 2.54
| 2.57
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2009-May-07 Thu
| 2.47
| 2.56
| 2.47
| 2.55
|
|
| 76.9
| 76.9
| 0.2 |
2009-May-06 Wed
| ###
| 2.45
| ###
| 2.44
| 4,903,257
| 6,006,489
| 91.1
| 91.1
| 0.2 |
2009-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-04 Mon
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-01 Fri
| ###
| 2.45
| ###
| 2.44
|
|
| 84.6
| 84.6
| 0.2 |
2009-Apr-30 Thu
| ###
| 2.4
| ###
| ###
| 3,884,353
| 4,661,223
| 28.2
| 28.2
| 0.0 |
2009-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| ###
| ###
| 6,345,925
| 0
| 73.4
| 73.4
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| 2.29
| ###
| 1,944,173
| 2,226,078
| 33.5
| 33.5
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2009-Apr-22 Wed
| ###
| ###
| ###
| ###
| 2,966,379
| 0
| 72.6
| 72.6
| 0.0 |
2009-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2009-Apr-20 Mon
| 2.4
| 2.42
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2009-Apr-17 Fri
| 2.44
| 2.47
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2009-Apr-16 Thu
| 2.41
| 2.45
| ###
| 2.42
| 1,660,474
| 2,034,080
| 66.7
| 66.7
| 0.2 |
2009-Apr-15 Wed
| ###
| 2.4
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2009-Apr-14 Tue
| ###
| ###
| ###
| ###
| 1,770,874
| 0
| 22.3
| 22.3
| 0.0 |
2009-Apr-09 Thu
| ###
| 2.41
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2009-Apr-07 Tue
| ###
| ###
| 2.29
| ###
| 2,679,271
| ###
| 83.0
| 83.0
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| 2.28
| 2.28
| 2,892,588
| 3,297,550
| 18.1
| 18.1
| 0.2 |
2009-Apr-03 Fri
| ###
| 2.41
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2009-Apr-02 Thu
| 2.44
| 2.46
| ###
| 2.41
| 4,571,655
| ###
| ###
| ###
| 0.2 |
2009-Apr-01 Wed
| 2.42
| 2.45
| ###
| 2.41
| 2,483,644
| ###
| ###
| ###
| 0.2 |
2009-Mar-31 Tue
| 2.46
| 2.47
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2009-Mar-30 Mon
| 2.46
| 2.5
| 2.46
| 2.49
|
|
| ###
| ###
| 0.2 |
2009-Mar-27 Fri
| 2.41
| 2.47
| 2.41
| 2.46
| 3,052,988
| ###
| ###
| ###
| 0.2 |
2009-Mar-26 Thu
| 2.41
| 2.42
| ###
| 2.41
| 4,619,227
| ###
| 61.9
| 61.9
| 0.2 |
2009-Mar-25 Wed
| 2.41
| 2.44
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2009-Mar-24 Tue
| ###
| 2.45
| ###
| ###
| 2,456,420
| ###
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
| 8,391,457
| 0
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| 2.41
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| 2.45
| 2.45
| ###
| 2.42
| 11,794,952
| ###
| ###
| ###
| 0.2 |
2009-Mar-17 Tue
| 2.45
| 2.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| 2.42
| 2.48
| 2.4
| 2.42
| 5,054,956
| ###
| 64.2
| 64.2
| 0.2 |
2009-Mar-13 Fri
| 2.47
| 2.5
| 2.42
| 2.44
| 5,161,872
| ###
| 18.0
| 18.0
| 0.2 |
2009-Mar-12 Thu
| 2.46
| 2.48
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2009-Mar-11 Wed
| 2.5
| 2.53
| 2.46
| 2.47
| 3,043,971
| ###
| ###
| ###
| ### |
2009-Mar-10 Tue
| 2.45
| 2.51
| 2.45
| 2.49
|
|
| ###
| ###
| 0.2 |
2009-Mar-09 Mon
| 2.5
| 2.53
| 2.47
| 2.47
|
|
| 27.4
| 27.4
| ### |
2009-Mar-06 Fri
| 2.5
| 2.53
| 2.48
| 2.48
| 1,073,689
| ###
| 29.9
| 29.9
| 0.2 |
2009-Mar-05 Thu
| 2.5
| ###
| 2.49
| 2.51
| 2,427,673
| 3,022,452
| 74.3
| 74.3
| ### |
2009-Mar-04 Wed
| 2.5
| ###
| 2.5
| 2.58
| 1,413,986
| 1,767,482
| 88.0
| 88.0
| 0.2 |
2009-Mar-03 Tue
| 2.5
| ###
| 2.47
| 2.53
| 1,311,670
| ###
| 78.6
| 78.6
| ### |
2009-Mar-02 Mon
| 2.48
| 2.54
| 2.46
| 2.51
| 1,997,187
| ###
| 84.2
| 84.2
| ### |
2009-Feb-27 Fri
| 2.59
| ###
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2009-Feb-26 Thu
| ###
| ###
| 2.59
| ###
| 5,605,948
| ###
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| 2.56
| 2.59
| 2.54
| 2.57
|
|
| 78.6
| 78.6
| ### |
2009-Feb-24 Tue
| 2.51
| 2.55
| 2.5
| 2.54
|
|
| 78.0
| 78.0
| ### |
2009-Feb-23 Mon
| 2.45
| 2.51
| 2.43
| 2.51
| 1,586,589
| 3,918,874
| 87.2
| 87.2
| ### |
2009-Feb-20 Fri
| 2.49
| 2.52
| 2.45
| 2.49
|
|
| 78.4
| 78.4
| 0.2 |
2009-Feb-19 Thu
| 2.5
| 2.57
| 2.5
| 2.53
|
|
| 71.3
| 71.3
| ### |
2009-Feb-18 Wed
| 2.48
| 2.51
| 2.47
| 2.51
|
|
| 78.0
| 78.0
| ### |
2009-Feb-17 Tue
| 2.56
| 2.57
| 2.49
| 2.54
|
|
| ###
| ###
| ### |
2009-Feb-16 Mon
| 2.5
| 2.58
| 2.49
| 2.57
|
|
| ###
| ###
| ### |
2009-Feb-13 Fri
| 2.51
| 2.55
| 2.49
| 2.53
| 1,508,958
| 3,802,574
| 66.0
| 66.0
| ### |
2009-Feb-12 Thu
| 2.52
| 2.57
| 2.5
| 2.51
|
|
| 26.0
| 26.0
| ### |
2009-Feb-11 Wed
| ###
| 2.54
| ###
| 2.54
| 1,949,327
| 2,475,645
| ###
| ###
| ### |
2009-Feb-10 Tue
| 2.47
| 2.48
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2009-Feb-09 Mon
| 2.52
| 2.57
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2009-Feb-06 Fri
| ###
| ###
| 2.52
| 2.53
| 10,436,481
| ###
| 12.2
| 12.2
| ### |
2009-Feb-05 Thu
| 2.54
| ###
| 2.53
| 2.58
|
|
| ###
| ###
| 0.2 |
2009-Feb-04 Wed
| ###
| ###
| 2.56
| 2.57
|
|
| 38.2
| 38.2
| ### |
2009-Feb-03 Tue
| ###
| 2.73
| ###
| ###
| 5,271,059
| ###
| 23.4
| 23.4
| 0.0 |
2009-Feb-02 Mon
| 2.71
| 2.83
| 2.71
| 2.73
| 2,530,143
| ###
| ###
| ###
| ### |
2009-Jan-30 Fri
| 2.76
| 2.82
| 2.72
| 2.78
|
|
| ###
| ###
| 0.2 |
2009-Jan-29 Thu
| ###
| 2.76
| 2.59
| 2.73
|
|
| ###
| ###
| ### |
2009-Jan-28 Wed
| 2.55
| ###
| 2.53
| ###
| 5,062,329
| 6,403,846
| 79.0
| 79.0
| 0.0 |
2009-Jan-27 Tue
| 2.57
| ###
| 2.57
| 2.58
| 3,780,046
| 4,857,359
| 76.0
| 76.0
| 0.2 |
2009-Jan-23 Fri
| 2.59
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| 2.57
| ###
| 2.57
| 2.58
| 5,232,855
| ###
| 77.3
| 77.3
| 0.2 |
2009-Jan-21 Wed
| 2.56
| 2.59
| 2.56
| 2.57
| 4,183,446
| 10,772,373
| 77.3
| 77.3
| ### |
2009-Jan-20 Tue
| 2.5
| 2.56
| 2.47
| 2.52
|
|
| ###
| ###
| ### |
2009-Jan-19 Mon
| 2.55
| 2.55
| 2.49
| 2.53
|
|
| ###
| ###
| ### |
2009-Jan-16 Fri
| 2.46
| 2.48
| 2.43
| 2.47
|
|
| ###
| ###
| ### |
2009-Jan-15 Thu
| 2.45
| 2.53
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2009-Jan-14 Wed
| 2.54
| ###
| 2.52
| 2.59
| 3,737,470
| ###
| 78.9
| 78.9
| 0.2 |
2009-Jan-13 Tue
| 2.51
| 2.58
| 2.45
| 2.57
|
|
| ###
| ###
| ### |
2009-Jan-12 Mon
| ###
| 2.51
| ###
| 2.49
| 2,766,389
| ###
| 90.3
| 90.3
| 0.2 |
2009-Jan-09 Fri
| ###
| 2.48
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2009-Jan-08 Thu
| 2.42
| 2.43
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2009-Jan-07 Wed
| 2.47
| 2.49
| 2.4
| 2.42
|
|
| 19.1
| 19.1
| 0.2 |
2009-Jan-06 Tue
| 2.46
| 2.53
| 2.46
| 2.49
| 1,177,182
| ###
| ###
| ###
| 0.2 |
2009-Jan-05 Mon
| 2.58
| ###
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2009-Jan-02 Fri
| ###
| ###
| 2.55
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-30 Tue
| 2.51
| ###
| 2.51
| ###
| 621,946
| 780,542
| ###
| ###
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| 2.55
| 2.59
| 744,146
| 948,786
| 17.1
| 17.1
| 0.2 |
2008-Dec-24 Wed
| ###
| ###
| 2.57
| ###
| 707,387
| ###
| ###
| ###
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| 2.57
| 2.59
| 851,258
| ###
| ###
| ###
| 0.2 |
2008-Dec-22 Mon
| ###
| ###
| 2.55
| ###
| 477,050
| ###
| 29.5
| 29.5
| 0.0 |
2008-Dec-19 Fri
| 2.54
| ###
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| 2.5
| ###
| 2.5
| 2.57
|
|
| 79.8
| 79.8
| ### |
2008-Dec-17 Wed
| 2.75
| 2.75
| 2.57
| 2.57
| 3,551,675
| 9,447,455
| ###
| ###
| ### |
2008-Dec-16 Tue
| ###
| 2.72
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2008-Dec-15 Mon
| 2.73
| 2.75
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2008-Dec-11 Thu
| ###
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| ###
| 2.72
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| 2.56
| ###
| 3,625,649
| ###
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| 2.56
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| 2.54
| ###
| 2,138,958
| 2,716,476
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| 2.54
| ###
| 2.52
| ###
| 3,462,328
| ###
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| 2.47
| 2.58
| 2.47
| 2.56
| 1,137,777
| 2,872,886
| 88.0
| 88.0
| 0.2 |
2008-Dec-02 Tue
| 2.5
| 2.58
| 2.42
| 2.51
|
|
| 76.5
| 76.5
| ### |
2008-Dec-01 Mon
| 2.55
| ###
| 2.5
| 2.53
| 489,947
| ###
| 32.9
| 32.9
| ### |
2008-Nov-28 Fri
| 2.58
| ###
| 2.52
| 2.52
| 7,159,270
| 9,020,680
| ###
| ###
| ### |
2008-Nov-27 Thu
| ###
| ###
| 2.55
| 2.58
| 6,732,123
| 8,583,456
| ###
| ###
| 0.2 |
2008-Nov-26 Wed
| 2.57
| 2.58
| 2.51
| 2.55
| 1,168,572
| ###
| ###
| ###
| 0.2 |
2008-Nov-25 Tue
| 2.55
| 2.59
| 2.53
| 2.56
| 2,735,556
| 7,003,023
| 69.6
| 69.6
| 0.2 |
2008-Nov-24 Mon
| 2.51
| ###
| 2.51
| 2.55
| 8,055,375
| ###
| ###
| ###
| 0.2 |
2008-Nov-21 Fri
| 2.41
| 2.55
| 2.4
| 2.52
| 2,908,022
| 7,197,354
| 80.3
| 80.3
| ### |
2008-Nov-20 Thu
| ###
| 2.48
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2008-Nov-19 Wed
| 2.42
| 2.52
| 2.4
| 2.47
| 4,385,381
| ###
| 89.3
| 89.3
| ### |
2008-Nov-18 Tue
| 2.5
| 2.53
| 2.45
| 2.45
|
|
| 40.1
| 40.1
| 0.2 |
2008-Nov-17 Mon
| ###
| 2.56
| ###
| 2.53
|
|
| 95.6
| 95.6
| ### |
2008-Nov-14 Fri
| 2.48
| 2.52
| 2.43
| 2.49
| 1,927,325
| 4,770,129
| 80.3
| 80.3
| 0.2 |
2008-Nov-13 Thu
| ###
| 2.48
| ###
| 2.48
| 4,567,929
| ###
| 95.8
| 95.8
| 0.2 |
2008-Nov-12 Wed
| ###
| 2.45
| 2.25
| 2.41
|
|
| 80.5
| 80.5
| 0.2 |
2008-Nov-11 Tue
| ###
| 2.45
| ###
| ###
| 1,652,550
| 2,024,373
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| 2.48
| 2.59
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2008-Nov-07 Fri
| 2.29
| 2.49
| 2.2
| 2.45
|
|
| ###
| ###
| 0.2 |
2008-Nov-06 Thu
| ###
| ###
| 2.22
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| 2.28
| ###
| 5,013,384
| 5,715,257
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| 2.45
| 2.47
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-03 Mon
| 2.48
| ###
| 2.43
| 2.54
|
|
| ###
| ###
| ### |
2008-Oct-31 Fri
| ###
| 2.54
| ###
| 2.5
|
|
| 85.2
| 85.2
| 0.2 |
2008-Oct-30 Thu
| 2.43
| 2.55
| ###
| 2.5
| 6,012,021
| 7,665,326
| ###
| ###
| 0.2 |
2008-Oct-29 Wed
| 2.4
| 2.59
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2008-Oct-28 Tue
| ###
| 2.28
| ###
| 2.24
| 12,888,284
| 14,692,643
| ###
| ###
| ### |
2008-Oct-27 Mon
| ###
| 2.23
| ###
| 2.2
| 1,864,586
| ###
| 83.8
| 83.8
| 0.2 |
2008-Oct-24 Fri
| ###
| ###
| 2.2
| 2.26
|
|
| 41.4
| 41.4
| ### |
2008-Oct-23 Thu
| 2.49
| 2.5
| ###
| ###
| 5,334,746
| ###
| 15.1
| 15.1
| 0.0 |
2008-Oct-22 Wed
| 2.59
| ###
| 2.5
| 2.54
| 4,645,224
| ###
| 32.1
| 32.1
| ### |
2008-Oct-21 Tue
| 2.47
| ###
| 2.47
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| 2.47
| 2.56
| 2.46
| 2.55
| 10,891,023
| ###
| ###
| ###
| 0.2 |
2008-Oct-17 Fri
| ###
| ###
| 2.47
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| 2.48
| 2.53
| 16,207,526
| ###
| ###
| ###
| ### |
2008-Oct-15 Wed
| 2.77
| 2.79
| ###
| 2.7
| 6,547,351
| 9,133,554
| ###
| ###
| 0.2 |
2008-Oct-14 Tue
| ###
| ###
| 2.83
| 2.86
| 5,021,926
| 7,106,025
| ###
| ###
| 0.2 |
2008-Oct-13 Mon
| ###
| ###
| 2.73
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2008-Oct-10 Fri
| 2.76
| 2.84
| 2.73
| 2.8
| 4,296,821
| 11,966,646
| 88.7
| 88.7
| 0.2 |
2008-Oct-09 Thu
| 2.88
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2008-Oct-08 Wed
| 2.89
| ###
| 2.84
| 2.88
|
|
| 50.5
| 50.5
| 0.2 |
2008-Oct-07 Tue
| 2.76
| ###
| 2.76
| ###
| 4,797,387
| ###
| ###
| ###
| 0.0 |
2008-Oct-06 Mon
| 2.8
| 2.89
| 2.78
| 2.8
|
|
| 88.9
| 88.9
| 0.2 |
2008-Oct-03 Fri
| 2.86
| ###
| 2.83
| 2.89
| 4,233,546
| ###
| 74.7
| 74.7
| ### |
2008-Oct-02 Thu
| 2.71
| ###
| ###
| 2.87
| 2,150,759
| 0
| ###
| ###
| ### |
2008-Oct-01 Wed
| 2.76
| 2.81
| 2.73
| 2.81
|
|
| ###
| ###
| ### |
2008-Sep-30 Tue
| 2.59
| 2.72
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| ###
| 2.75
| ###
| ###
| 730,027
| 1,003,787
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| 2.76
| 2.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| 2.86
| 2.86
| 2.73
| 2.74
| 1,441,476
| 4,028,925
| 12.7
| 12.7
| 0.2 |
2008-Sep-24 Wed
| ###
| ###
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2008-Sep-23 Tue
| 2.88
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| ###
| 3
| ###
| ###
| 1,903,780
| 2,855,670
| 39.6
| 39.6
| 0.0 |
2008-Sep-19 Fri
| 2.85
| ###
| 2.85
| 2.89
| 1,786,559
| 2,545,846
| ###
| ###
| ### |
2008-Sep-18 Thu
| 2.81
| 2.85
| 2.77
| 2.81
|
|
| ###
| ###
| ### |
2008-Sep-17 Wed
| 2.88
| ###
| 2.81
| 2.82
| 3,625,528
| ###
| 29.4
| 29.4
| ### |
2008-Sep-16 Tue
| 2.79
| 2.85
| 2.77
| 2.83
|
|
| ###
| ###
| 0.2 |
2008-Sep-15 Mon
| 2.82
| 2.86
| 2.74
| 2.76
|
|
| ###
| ###
| 0.2 |
2008-Sep-12 Fri
| 2.89
| ###
| 2.86
| ###
| 3,152,284
| ###
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
| 4,956,983
| 0
| 28.0
| 28.0
| 0.0 |
2008-Sep-09 Tue
| ###
| 3
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2008-Sep-08 Mon
| ###
| 3
| ###
| ###
| 4,759,584
| 7,139,376
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| 2.85
| 2.89
| 2.85
| 2.87
|
|
| 72.4
| 72.4
| ### |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
| 1,267,250
| 0
| 23.2
| 23.2
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| 3
| ###
| 4,833,175
| ###
| 75.5
| 75.5
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2008-Sep-01 Mon
| 2.88
| ###
| 2.85
| ###
| 1,350,724
| 1,924,781
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| 2.86
| 2.88
| 2.82
| 2.87
| 2,078,759
| ###
| ###
| ###
| ### |
2008-Aug-28 Thu
| 2.87
| 2.88
| 2.84
| 2.84
|
|
| 24.5
| 24.5
| 0.2 |
2008-Aug-27 Wed
| 2.86
| 2.87
| 2.82
| 2.87
| 338,970
| ###
| 72.4
| 72.4
| ### |
2008-Aug-26 Tue
| 2.76
| 2.85
| 2.76
| 2.83
|
|
| 82.1
| 82.1
| 0.2 |
2008-Aug-25 Mon
| 2.85
| 2.87
| 2.84
| 2.84
|
|
| 28.9
| 28.9
| 0.2 |
2008-Aug-22 Fri
| 2.7
| 2.79
| 2.7
| 2.76
| 1,292,421
| ###
| ###
| ###
| 0.2 |
2008-Aug-21 Thu
| 2.79
| 2.84
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2008-Aug-20 Wed
| 2.77
| 2.84
| 2.77
| 2.82
|
|
| ###
| ###
| ### |
2008-Aug-19 Tue
| 2.76
| 2.81
| 2.76
| 2.81
|
|
| 88.1
| 88.1
| ### |
2008-Aug-18 Mon
| 2.8
| 2.84
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2008-Aug-15 Fri
| 2.82
| 2.85
| 2.81
| 2.84
|
|
| 72.9
| 72.9
| 0.2 |
2008-Aug-14 Thu
| 2.81
| 2.87
| 2.81
| 2.81
| 3,463,528
| ###
| ###
| ###
| ### |
2008-Aug-13 Wed
| 2.8
| 2.86
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
2008-Aug-12 Tue
| 2.7
| 2.82
| ###
| 2.81
|
|
| 91.9
| 91.9
| ### |
2008-Aug-11 Mon
| 2.84
| 2.88
| 2.83
| 2.86
| 2,013,582
| 5,748,776
| ###
| ###
| 0.2 |
2008-Aug-08 Fri
| 2.75
| 2.82
| 2.72
| 2.82
|
|
| 81.1
| 81.1
| ### |
2008-Aug-07 Thu
| 2.83
| 2.83
| 2.77
| 2.8
| 3,156,323
| ###
| 28.0
| 28.0
| 0.2 |
2008-Aug-06 Wed
| 2.76
| 2.82
| 2.75
| 2.8
| 3,113,780
| 8,671,877
| 76.5
| 76.5
| 0.2 |
2008-Aug-05 Tue
| 2.71
| 2.75
| 2.7
| 2.73
| 2,286,729
| ###
| ###
| ###
| ### |
2008-Aug-04 Mon
| 2.78
| 2.78
| 2.71
| 2.71
| 505,346
| 1,387,174
| ###
| ###
| ### |
2008-Aug-01 Fri
| 2.73
| 2.75
| 2.72
| 2.74
| 1,642,344
| ###
| ###
| ###
| 0.2 |
2008-Jul-31 Thu
| 2.78
| 2.8
| 2.77
| 2.79
| 1,581,374
| 4,404,126
| ###
| ###
| ### |
2008-Jul-30 Wed
| 2.71
| 2.76
| 2.71
| 2.75
| 1,608,640
| ###
| 77.3
| 77.3
| ### |
2008-Jul-29 Tue
| 2.7
| 2.72
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2008-Jul-28 Mon
| 2.73
| 2.74
| 2.7
| 2.72
| 964,522
| ###
| ###
| ###
| 0.2 |
2008-Jul-25 Fri
| 2.73
| 2.74
| 2.7
| 2.73
| 1,313,782
| 3,573,487
| 76.0
| 76.0
| ### |
2008-Jul-24 Thu
| 2.76
| 2.78
| 2.71
| 2.76
|
|
| ###
| ###
| 0.2 |
2008-Jul-23 Wed
| ###
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| ###
| 2.72
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2008-Jul-21 Mon
| 2.72
| 2.73
| ###
| 2.72
| 3,482,942
| ###
| ###
| ###
| 0.2 |
2008-Jul-18 Fri
| ###
| 2.72
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
| 1,133,989
| 0
| 72.8
| 72.8
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
| 1,014,420
| 0
| 81.1
| 81.1
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
| 2,538,949
| 0
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| 2.74
| 2.74
| 2.71
| 2.72
| 1,870,922
| ###
| ###
| ###
| 0.2 |
2008-Jul-08 Tue
| ###
| 2.71
| ###
| ###
| 2,177,620
| 2,950,675
| 83.6
| 83.6
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
| 4,567,328
| 0
| 78.4
| 78.4
| 0.0 |
2008-Jul-04 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| 2.7
| 2.72
| ###
| ###
| 3,047,382
| ###
| 45.9
| 45.9
| 0.0 |
2008-Jul-02 Wed
| 2.73
| 2.76
| 2.71
| 2.72
|
|
| ###
| ###
| 0.2 |
2008-Jul-01 Tue
| 2.76
| 2.79
| 2.75
| 2.75
| 9,727,283
| 26,944,573
| ###
| ###
| ### |
2008-Jun-30 Mon
| 2.82
| 2.84
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2008-Jun-27 Fri
| 2.8
| 2.82
| 2.75
| 2.82
| 6,975,925
| 19,427,951
| ###
| ###
| ### |
2008-Jun-26 Thu
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2008-Jun-25 Wed
| 2.82
| 2.84
| 2.79
| 2.84
|
|
| ###
| ###
| 0.2 |
2008-Jun-24 Tue
| 2.81
| 2.86
| 2.79
| 2.82
|
|
| 73.2
| 73.2
| ### |
2008-Jun-23 Mon
| 2.76
| 2.86
| 2.76
| 2.85
| 4,994,622
| 14,034,887
| ###
| ###
| ### |
2008-Jun-20 Fri
| 2.84
| 2.88
| 2.81
| 2.85
| 2,665,845
| 7,584,329
| 73.5
| 73.5
| ### |
2008-Jun-19 Thu
| 2.84
| 2.88
| 2.84
| 2.84
|
|
| 72.2
| 72.2
| 0.2 |
2008-Jun-18 Wed
| 2.86
| ###
| 2.85
| ###
| 1,777,228
| 2,532,549
| 76.5
| 76.5
| 0.0 |
2008-Jun-17 Tue
| 2.83
| 2.89
| 2.83
| 2.86
|
|
| ###
| ###
| 0.2 |
2008-Jun-16 Mon
| 2.78
| 2.86
| 2.78
| 2.85
| 1,294,189
| ###
| ###
| ###
| ### |
2008-Jun-13 Fri
| 2.76
| 2.85
| 2.76
| 2.79
|
|
| ###
| ###
| ### |
2008-Jun-12 Thu
| 2.81
| 2.82
| 2.75
| 2.79
| 3,807,652
| ###
| ###
| ###
| ### |
2008-Jun-11 Wed
| 2.8
| 2.85
| 2.77
| 2.81
| 2,683,175
| 7,539,721
| ###
| ###
| ### |
2008-Jun-10 Tue
| 2.76
| 2.81
| 2.76
| 2.8
| 1,406,554
| 3,917,252
| ###
| ###
| 0.2 |
2008-Jun-06 Fri
| 2.82
| 2.86
| 2.79
| 2.85
|
|
| ###
| ###
| ### |
2008-Jun-05 Thu
| 2.78
| 2.82
| 2.74
| 2.82
| 1,647,723
| ###
| 82.7
| 82.7
| ### |
2008-Jun-04 Wed
| 2.81
| 2.84
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2008-Jun-03 Tue
| 2.88
| 2.88
| 2.8
| 2.81
|
|
| 26.3
| 26.3
| ### |
2008-Jun-02 Mon
| 2.88
| ###
| 2.85
| 2.86
|
|
| 37.4
| 37.4
| 0.2 |
2008-May-30 Fri
| 2.81
| 2.87
| 2.81
| 2.87
|
|
| ###
| ###
| ### |
2008-May-29 Thu
| 2.78
| 2.82
| 2.78
| 2.82
|
|
| ###
| ###
| ### |
2008-May-28 Wed
| 2.78
| 2.8
| 2.77
| 2.77
| 1,960,624
| ###
| 43.0
| 43.0
| 0.2 |
2008-May-27 Tue
| 2.82
| 2.82
| 2.75
| 2.77
| 1,114,270
| 3,103,241
| 25.0
| 25.0
| 0.2 |
2008-May-26 Mon
| 2.83
| 2.84
| 2.73
| 2.77
|
|
| ###
| ###
| 0.2 |
2008-May-23 Fri
| 2.78
| 2.82
| 2.78
| 2.79
| 1,571,455
| 4,400,074
| ###
| ###
| ### |
2008-May-22 Thu
| 2.78
| 2.81
| 2.76
| 2.81
| 1,360,325
| ###
| 72.6
| 72.6
| ### |
2008-May-21 Wed
| 2.82
| 2.82
| 2.78
| 2.81
| 1,677,729
| 4,697,641
| 32.3
| 32.3
| ### |
2008-May-20 Tue
| 2.85
| 2.86
| 2.8
| 2.82
| 3,647,057
| 10,321,171
| 32.8
| 32.8
| ### |
2008-May-19 Mon
| 2.88
| ###
| 2.82
| 2.82
| 1,486,759
| ###
| 19.9
| 19.9
| ### |
2008-May-16 Fri
| 2.85
| 2.87
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2008-May-15 Thu
| 2.89
| ###
| 2.86
| 2.86
|
|
| 26.4
| 26.4
| 0.2 |
2008-May-14 Wed
| 2.88
| ###
| 2.87
| ###
| 2,580,823
| 3,703,481
| 73.8
| 73.8
| 0.0 |
2008-May-13 Tue
| ###
| ###
| 2.86
| ###
| 2,600,075
| ###
| ###
| ###
| 0.0 |
2008-May-12 Mon
| 2.88
| ###
| 2.85
| 2.88
|
|
| 68.4
| 68.4
| 0.2 |
2008-May-09 Fri
| ###
| ###
| 2.85
| 2.86
| 2,232,928
| 3,181,922
| 24.7
| 24.7
| 0.2 |
2008-May-08 Thu
| 2.88
| ###
| 2.86
| 2.89
| 3,730,788
| 5,335,026
| ###
| ###
| ### |
2008-May-07 Wed
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
| 824,677
| 0
| 70.0
| 70.0
| 0.0 |
2008-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| ###
| 2,917,222
| 0
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| ###
| 3
| 3
| 910,652
| 1,365,978
| 22.1
| 22.1
| 0.2 |
2008-Apr-30 Wed
| ###
| ###
| ###
| ###
| 7,679,347
| 0
| 76.4
| 76.4
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
| 3,177,442
| 0
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2008-Apr-23 Wed
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2008-Apr-22 Tue
| ###
| ###
| 3
| ###
| 3,561,158
| ###
| 26.4
| 26.4
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
| 1,796,640
| 0
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| 3
| ###
| 2,892,385
| 4,338,577
| 9.8
| 9.8
| 0.0 |
2008-Apr-17 Thu
| 3.2
| 3.2
| ###
| ###
| 2,309,826
| 3,695,721
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| 3
| ###
| 2,733,088
| ###
| 71.0
| 71.0
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
| 3,721,943
| 0
| 65.5
| 65.5
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
| 2,039,459
| 0
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
| 1,243,942
| 0
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2008-Apr-04 Fri
| ###
| 3.2
| ###
| ###
| 5,243,944
| ###
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| ###
| 3.2
| ###
| ###
| 3,243,441
| ###
| 79.5
| 79.5
| 0.0 |
2008-Apr-02 Wed
| ###
| 3.24
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| 3
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
| 5,296,675
| 0
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| 3
| 2.89
| ###
| 1,458,082
| 4,294,051
| 78.8
| 78.8
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| 2.89
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2008-Mar-11 Tue
| 2.8
| ###
| 2.8
| ###
| 907,250
| 1,270,150
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| 2.82
| 2.83
| 2.75
| 2.83
|
|
| ###
| ###
| 0.2 |
2008-Mar-07 Fri
| 2.85
| 2.85
| 2.79
| 2.83
|
|
| 41.9
| 41.9
| 0.2 |
2008-Mar-06 Thu
| 2.87
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| 2.85
| ###
| 2.85
| 2.88
|
|
| 80.1
| 80.1
| 0.2 |
2008-Mar-04 Tue
| 2.86
| 2.86
| 2.78
| 2.85
|
|
| ###
| ###
| ### |
2008-Mar-03 Mon
| 2.86
| 2.89
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2008-Feb-29 Fri
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
| 3,160,324
| 0
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| 2.89
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2008-Feb-21 Thu
| ###
| 3
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
| 2,290,776
| 0
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| ###
| ###
| 2,064,088
| 0
| 26.3
| 26.3
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
| 6,439,950
| 0
| 74.0
| 74.0
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
| 9,776,285
| 0
| 88.6
| 88.6
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
| 4,043,326
| 0
| 81.6
| 81.6
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2008-Feb-07 Thu
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| 2.88
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
| 2,249,229
| 0
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| 2.85
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2008-Jan-31 Thu
| 2.88
| ###
| 2.84
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2008-Jan-30 Wed
| 3
| 3
| 2.87
| 2.87
|
|
| 18.8
| 18.8
| ### |
2008-Jan-29 Tue
| ###
| 3
| ###
| ###
| 1,046,656
| 1,569,984
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
| 1,904,478
| 0
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| 2.83
| ###
| 2.79
| 2.87
|
|
| 63.3
| 63.3
| ### |
2008-Jan-22 Tue
| ###
| ###
| ###
| 2.77
| 4,616,942
| 0
| 44.0
| 44.0
| 0.2 |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
| 1,997,380
| 0
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
| 9,367,322
| 0
| 84.9
| 84.9
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
| 5,371,376
| 0
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2008-Jan-15 Tue
| ###
| 3.22
| ###
| ###
| 5,430,059
| ###
| 79.0
| 79.0
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
| 3,635,687
| 0
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
| 8,279,859
| 0
| 85.3
| 85.3
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
| 10,976,948
| 0
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2008-Jan-08 Tue
| 3
| ###
| ###
| ###
| 3,231,480
| 0
| 82.5
| 82.5
| 0.0 |
2008-Jan-07 Mon
| 3
| ###
| 3
| 3
| 1,724,220
| ###
| 77.1
| 77.1
| 0.2 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
| 1,389,250
| 0
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
| 1,133,846
| 0
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 3
| ###
| 3
| ###
| 2,553,640
| ###
| 88.5
| 88.5
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2007-Dec-24 Mon
| 3
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
| 4,345,029
| 0
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| 3
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
| 3,594,558
| 0
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| 3
| 3,079,852
| 0
| 28.8
| 28.8
| 0.2 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
| 2,782,958
| 0
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
| 3,492,247
| 0
| 47.0
| 47.0
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 1,786,474
| 0
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
| 2,242,088
| 0
| 27.2
| 27.2
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
| 2,109,977
| 0
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
| 1,400,576
| 0
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
| 1,376,773
| 0
| 75.5
| 75.5
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
| 4,494,423
| 0
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| 2.89
| ###
| 3,576,049
| ###
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
| 4,309,788
| 0
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| 3
| ###
| ###
| 7,225,970
| 10,838,955
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
| 3,099,452
| 0
| 25.1
| 25.1
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| 2.84
| ###
| 4,290,044
| ###
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| 2.88
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| 2.77
| 2.81
| 5,296,320
| ###
| ###
| ###
| ### |
2007-Nov-19 Mon
| ###
| ###
| 2.88
| ###
| 4,615,973
| ###
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| 3
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| 3
| 2.86
| 2.89
| 5,709,070
| 16,727,575
| ###
| ###
| ### |
2007-Nov-12 Mon
| 2.88
| ###
| 2.87
| ###
| 3,859,847
| 5,538,880
| 85.0
| 85.0
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| 2.88
| ###
| 3,581,159
| ###
| 66.8
| 66.8
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
| 3,537,285
| 0
| 73.2
| 73.2
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| 2.88
| ###
| 2,393,288
| ###
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| 3
| ###
| 2.88
| 2.89
| 2,656,575
| ###
| 18.5
| 18.5
| ### |
2007-Nov-02 Fri
| 3
| ###
| ###
| ###
| 3,505,440
| 0
| 16.5
| 16.5
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
| 4,175,185
| 0
| 15.3
| 15.3
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| ###
| ###
| 1,976,871
| 0
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
| 2,814,021
| 0
| 15.5
| 15.5
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| 3
| ###
| 2,810,449
| 4,215,673
| 25.2
| 25.2
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
| 4,594,675
| 0
| 70.3
| 70.3
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| 3
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
| 5,954,080
| 0
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
| 3,647,647
| 0
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
| 1,811,023
| 0
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
| 1,700,480
| 0
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| 3.2
| ###
| 3.2
| 4,276,070
| ###
| ###
| ###
| 0.2 |
2007-Oct-10 Wed
| ###
| 3.2
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
| 2,508,771
| 0
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2007-Oct-04 Thu
| ###
| 3
| ###
| 3
|
|
| 77.9
| 77.9
| 0.2 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
| 2,509,046
| 0
| 22.1
| 22.1
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
| 2,633,449
| 0
| 36.1
| 36.1
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
| 910,279
| 0
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
| 1,733,284
| 0
| 59.6
| 59.6
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
| 3,470,926
| 0
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| 2.86
| ###
| 1,494,457
| 2,137,073
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| 2.85
| 2.89
| 1,951,529
| 2,780,928
| 11.0
| 11.0
| ### |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
| 6,897,478
| 0
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
| 1,401,247
| 0
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| 2.89
| ###
| 3,644,688
| 5,266,574
| 75.5
| 75.5
| 0.0 |
2007-Sep-11 Tue
| 2.81
| ###
| 2.81
| 2.88
| 3,787,481
| ###
| 87.5
| 87.5
| 0.2 |
2007-Sep-10 Mon
| 2.87
| ###
| 2.83
| 2.85
|
|
| 27.1
| 27.1
| ### |
2007-Sep-07 Fri
| ###
| ###
| 2.86
| 2.89
|
|
| 25.4
| 25.4
| ### |
2007-Sep-06 Thu
| ###
| ###
| 2.82
| 2.88
|
|
| ###
| ###
| 0.2 |
2007-Sep-05 Wed
| ###
| ###
| 2.86
| 2.89
| 1,299,848
| 1,858,782
| ###
| ###
| ### |
2007-Sep-04 Tue
| 2.89
| ###
| 2.84
| 2.86
| 1,879,423
| 2,668,780
| 27.2
| 27.2
| 0.2 |
2007-Sep-03 Mon
| ###
| ###
| 2.86
| 2.88
| 1,321,979
| 1,890,429
| 15.3
| 15.3
| 0.2 |
2007-Aug-31 Fri
| ###
| ###
| 2.85
| ###
| 1,714,226
| 2,442,772
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| 2.87
| ###
| 2,789,183
| 4,002,477
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| 2.8
| 2.87
| 2.76
| 2.87
| 2,663,721
| 7,498,374
| 79.8
| 79.8
| ### |
2007-Aug-28 Tue
| 2.88
| 2.89
| 2.81
| 2.81
| 3,322,757
| 9,469,857
| ###
| ###
| ### |
2007-Aug-27 Mon
| ###
| ###
| 2.86
| ###
| 4,337,389
| ###
| 70.8
| 70.8
| 0.0 |
2007-Aug-24 Fri
| 2.87
| 2.87
| 2.83
| 2.85
|
|
| 35.2
| 35.2
| ### |
2007-Aug-23 Thu
| 2.89
| ###
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2007-Aug-22 Wed
| 2.8
| 2.87
| 2.77
| 2.83
|
|
| ###
| ###
| 0.2 |
2007-Aug-21 Tue
| 2.81
| 2.88
| 2.8
| 2.83
| 2,373,322
| ###
| 67.7
| 67.7
| 0.2 |
2007-Aug-20 Mon
| 2.7
| 2.88
| 2.7
| 2.85
| 12,899,479
| 35,989,546
| 86.2
| 86.2
| ### |
2007-Aug-17 Fri
| 2.7
| 2.78
| ###
| ###
| 8,768,124
| ###
| 34.0
| 34.0
| 0.0 |
2007-Aug-16 Thu
| 2.7
| 2.7
| ###
| ###
| 6,583,820
| 8,888,157
| 56.6
| 56.6
| 0.0 |
2007-Aug-15 Wed
| 2.74
| 2.75
| ###
| ###
| 11,179,271
| ###
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 2.7
| 2.76
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2007-Aug-13 Mon
| 2.56
| 2.75
| 2.55
| ###
| 2,260,445
| 5,990,179
| 93.3
| 93.3
| 0.0 |
2007-Aug-10 Fri
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Aug-08 Wed
| 2.52
| ###
| 2.52
| ###
| 1,229,424
| 1,549,074
| 85.5
| 85.5
| 0.0 |
2007-Aug-07 Tue
| 2.53
| 2.59
| 2.51
| 2.53
|
|
| ###
| ###
| ### |
2007-Aug-06 Mon
| 2.53
| 2.53
| ###
| 2.49
| 1,671,675
| ###
| 41.7
| 41.7
| 0.2 |
2007-Aug-03 Fri
| 2.58
| ###
| 2.53
| 2.55
| 7,759,589
| 9,815,880
| ###
| ###
| 0.2 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
| 2,355,254
| 0
| 51.6
| 51.6
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2007-Jul-30 Mon
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| 2.58
| ###
| 2.54
| 2.57
|
|
| ###
| ###
| ### |
2007-Jul-26 Thu
| ###
| ###
| 2.59
| ###
| 1,261,352
| 1,633,450
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| 2.59
| ###
| 2.59
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| 2.59
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| 2.57
| 2.59
|
|
| 22.4
| 22.4
| 0.2 |
2007-Jul-18 Wed
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 2,476,685
| 0
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 1,472,576
| 0
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
| 2,217,541
| 0
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 1,660,587
| 0
| 68.5
| 68.5
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 2,991,782
| 0
| 62.1
| 62.1
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
| 2,783,371
| 0
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
| 3,515,356
| 0
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2007-Jun-29 Fri
| ###
| 2.7
| ###
| ###
| 4,597,423
| 6,206,521
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
| 3,508,523
| 0
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
| 4,079,828
| 0
| 63.7
| 63.7
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| 2.59
| ###
| 8,208,126
| 10,629,523
| 80.5
| 80.5
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| 2.57
| 2.59
| 18,744,279
| ###
| 34.0
| 34.0
| 0.2 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| 2.72
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2007-Jun-08 Fri
| ###
| 2.72
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2007-Jun-07 Thu
| ###
| 2.76
| ###
| 2.73
|
|
| ###
| ###
| ### |
2007-Jun-06 Wed
| 2.74
| 2.74
| ###
| ###
| 7,102,723
| ###
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| 2.8
| 2.81
| 2.76
| 2.78
| 3,433,975
| 9,563,620
| 37.3
| 37.3
| 0.2 |
2007-Jun-04 Mon
| 2.81
| 2.82
| 2.78
| 2.8
| 6,617,681
| ###
| ###
| ###
| 0.2 |
2007-Jun-01 Fri
| 2.78
| 2.84
| 2.78
| 2.81
| 6,125,073
| 17,211,455
| ###
| ###
| ### |
2007-May-31 Thu
| 2.77
| 2.81
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2007-May-30 Wed
| 2.79
| 2.83
| 2.75
| 2.75
| 4,666,876
| 13,020,584
| 28.9
| 28.9
| ### |
2007-May-29 Tue
| 2.82
| 2.83
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2007-May-28 Mon
| 2.78
| 2.85
| 2.75
| 2.82
| 3,334,373
| 9,336,244
| 83.2
| 83.2
| ### |
2007-May-25 Fri
| 2.79
| 2.83
| 2.77
| 2.82
| 1,889,649
| ###
| 74.1
| 74.1
| ### |
2007-May-24 Thu
| 2.78
| 2.79
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2007-May-23 Wed
| 2.77
| 2.8
| 2.76
| 2.79
|
|
| 71.1
| 71.1
| ### |
2007-May-22 Tue
| 2.8
| 2.8
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2007-May-21 Mon
| 2.73
| 2.8
| 2.73
| 2.8
|
|
| 85.2
| 85.2
| 0.2 |
2007-May-18 Fri
| 2.71
| 2.76
| 2.71
| 2.72
| 1,008,385
| ###
| ###
| ###
| 0.2 |
2007-May-17 Thu
| 2.72
| 2.76
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
2007-May-16 Wed
| ###
| 2.72
| ###
| 2.72
| 2,001,752
| 2,722,382
| ###
| ###
| 0.2 |
2007-May-15 Tue
| ###
| 2.7
| ###
| 2.7
| 677,522
| 914,654
| 86.5
| 86.5
| 0.2 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
| 1,507,287
| 0
| ###
| ###
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
| 1,334,550
| 0
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| 2.7
| 2.74
| ###
| ###
| 4,651,355
| 6,372,356
| 26.1
| 26.1
| 0.0 |
2007-May-08 Tue
| 2.75
| 2.75
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2007-May-07 Mon
| 2.75
| 2.78
| 2.74
| 2.75
| 2,489,577
| ###
| ###
| ###
| ### |
2007-May-04 Fri
| 2.76
| 2.78
| 2.74
| 2.78
|
|
| 67.4
| 67.4
| 0.2 |
2007-May-03 Thu
| 2.71
| 2.77
| 2.7
| 2.76
|
|
| 80.4
| 80.4
| 0.2 |
2007-May-02 Wed
| ###
| 2.7
| ###
| 2.7
| 1,167,643
| ###
| 64.6
| 64.6
| 0.2 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
| 493,550
| 0
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2007-Apr-26 Thu
| 2.71
| 2.71
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2007-Apr-24 Tue
| ###
| 2.73
| ###
| 2.72
| 3,174,173
| 4,332,746
| ###
| ###
| 0.2 |
2007-Apr-23 Mon
| ###
| 2.73
| ###
| ###
| 2,755,540
| ###
| 69.8
| 69.8
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| 2.77
| 2.78
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2007-Apr-18 Wed
| 2.85
| 2.85
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2007-Apr-17 Tue
| 2.79
| 2.86
| 2.79
| 2.83
| 5,332,159
| 15,063,349
| ###
| ###
| 0.2 |
2007-Apr-16 Mon
| 2.72
| 2.78
| 2.71
| 2.78
| 2,133,388
| 5,856,150
| 81.9
| 81.9
| 0.2 |
2007-Apr-13 Fri
| 2.74
| 2.75
| 2.7
| 2.72
| 3,191,972
| 8,698,123
| ###
| ###
| 0.2 |
2007-Apr-12 Thu
| 2.76
| 2.76
| ###
| 2.74
| 1,834,789
| ###
| 27.7
| 27.7
| 0.2 |
2007-Apr-11 Wed
| 2.76
| 2.8
| 2.72
| 2.75
| 514,279
| ###
| 37.5
| 37.5
| ### |
2007-Apr-10 Tue
| 2.75
| 2.8
| 2.75
| 2.77
| 1,143,752
| ###
| 66.9
| 66.9
| 0.2 |
2007-Apr-05 Thu
| 2.75
| 2.75
| 2.7
| 2.75
| 138,881
| 378,450
| ###
| ###
| ### |
2007-Apr-04 Wed
| ###
| 2.74
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2007-Apr-02 Mon
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| 3,637,041
| 0
| 68.7
| 68.7
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| 2.59
| ###
| 3,512,947
| ###
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2007-Mar-20 Tue
| ###
| 2.7
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| 2.57
| ###
| 1,692,647
| 2,175,051
| 74.1
| 74.1
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
| 3,082,040
| 0
| 87.4
| 87.4
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
| 3,258,579
| 0
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| 2.75
| 2.77
| 2.7
| 2.72
| 3,479,755
| 9,517,129
| ###
| ###
| 0.2 |
2007-Mar-12 Mon
| 2.77
| 2.79
| 2.72
| 2.77
| 2,887,945
| 7,956,288
| ###
| ###
| 0.2 |
2007-Mar-09 Fri
| 2.76
| 2.8
| 2.76
| 2.8
| 461,875
| ###
| ###
| ###
| 0.2 |
2007-Mar-08 Thu
| 2.75
| 2.79
| 2.7
| 2.76
|
|
| 71.0
| 71.0
| 0.2 |
2007-Mar-07 Wed
| 2.72
| 2.81
| 2.71
| 2.78
|
|
| ###
| ###
| 0.2 |
2007-Mar-06 Tue
| 2.59
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| 2.58
| ###
| 2.56
| 2.58
| 3,632,527
| ###
| 88.7
| 88.7
| 0.2 |
2007-Mar-02 Fri
| ###
| ###
| 2.55
| 2.58
| 15,910,755
| ###
| ###
| ###
| 0.2 |
2007-Mar-01 Thu
| ###
| ###
| 2.59
| ###
| 4,275,148
| ###
| 39.3
| 39.3
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 2.78
| 2.8
| 2.74
| 2.77
|
|
| 41.8
| 41.8
| 0.2 |
2007-Feb-26 Mon
| 2.79
| 2.8
| 2.77
| 2.77
| 4,416,249
| 12,299,253
| 32.2
| 32.2
| 0.2 |
2007-Feb-23 Fri
| 2.79
| 2.8
| 2.77
| 2.8
| 230,629
| ###
| ###
| ###
| 0.2 |
2007-Feb-22 Thu
| 2.86
| 2.86
| 2.8
| 2.81
| 2,539,525
| 7,186,855
| ###
| ###
| ### |
2007-Feb-21 Wed
| 2.84
| 2.87
| 2.84
| 2.86
|
|
| ###
| ###
| 0.2 |
2007-Feb-20 Tue
| 2.8
| 2.84
| 2.8
| 2.84
| 674,477
| 1,902,025
| ###
| ###
| 0.2 |
2007-Feb-19 Mon
| 2.8
| 2.81
| 2.77
| 2.8
| 2,705,189
| 7,547,477
| 66.6
| 66.6
| 0.2 |
2007-Feb-16 Fri
| 2.87
| 2.87
| 2.83
| 2.84
|
|
| 28.8
| 28.8
| 0.2 |
2007-Feb-15 Thu
| 2.79
| 2.89
| 2.78
| 2.86
|
|
| ###
| ###
| 0.2 |
2007-Feb-14 Wed
| 2.75
| 2.79
| 2.72
| 2.76
|
|
| ###
| ###
| 0.2 |
2007-Feb-13 Tue
| 2.81
| 2.81
| 2.74
| 2.75
| 860,225
| 2,387,124
| 16.7
| 16.7
| ### |
2007-Feb-12 Mon
| 2.86
| 2.86
| 2.81
| 2.82
| 3,429,342
| 9,722,184
| 25.4
| 25.4
| ### |
2007-Feb-09 Fri
| 2.86
| ###
| 2.8
| 2.86
|
|
| ###
| ###
| 0.2 |
2007-Feb-08 Thu
| ###
| ###
| 2.77
| 2.85
| 2,376,775
| ###
| ###
| ###
| ### |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
| 715,975
| 0
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| 3
| ###
| 3
| ###
| 529,044
| ###
| 77.3
| 77.3
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
| 126,759
| 0
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| 2.89
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2007-Jan-24 Wed
| 2.82
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| 2.81
| 2.84
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2007-Jan-22 Mon
| 2.84
| 2.84
| 2.79
| 2.82
|
|
| 30.3
| 30.3
| ### |
2007-Jan-19 Fri
| 2.79
| 2.85
| 2.77
| 2.84
|
|
| ###
| ###
| 0.2 |
2007-Jan-18 Thu
| 2.86
| 2.86
| 2.78
| 2.82
| 2,034,089
| ###
| ###
| ###
| ### |
2007-Jan-17 Wed
| ###
| ###
| 2.83
| 2.87
|
|
| 28.4
| 28.4
| ### |
2007-Jan-16 Tue
| 2.81
| ###
| 2.81
| 2.88
| 4,959,947
| 6,968,725
| ###
| ###
| 0.2 |
2007-Jan-15 Mon
| 2.8
| 2.81
| 2.77
| 2.8
| 907,044
| 2,530,652
| ###
| ###
| 0.2 |
2007-Jan-12 Fri
| 2.7
| 2.81
| 2.7
| 2.77
|
|
| ###
| ###
| 0.2 |
2007-Jan-11 Thu
| ###
| 2.75
| ###
| 2.74
| 2,389,945
| 3,286,174
| ###
| ###
| 0.2 |
2007-Jan-10 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| 2.7
| 2.72
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2007-Jan-08 Mon
| 2.72
| 2.8
| ###
| 2.7
|
|
| 38.4
| 38.4
| 0.2 |
2007-Jan-05 Fri
| 2.82
| 2.89
| 2.78
| 2.81
| 1,264,978
| ###
| ###
| ###
| ### |
2007-Jan-04 Thu
| 2.77
| 2.8
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2007-Jan-03 Wed
| ###
| 2.79
| ###
| 2.74
| 1,812,249
| 2,528,087
| ###
| ###
| 0.2 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
| 302,321
| 0
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Dec-27 Wed
| ###
| 2.7
| ###
| ###
| 463,652
| ###
| 63.9
| 63.9
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
| 3,556,843
| 0
| 79.3
| 79.3
| 0.0 |
2006-Dec-20 Wed
| ###
| 2.75
| ###
| 2.7
| 4,533,788
| 6,233,958
| 75.6
| 75.6
| 0.2 |
2006-Dec-19 Tue
| 2.73
| 2.77
| ###
| ###
| 4,006,771
| 5,549,377
| 20.9
| 20.9
| 0.0 |
2006-Dec-18 Mon
| ###
| 2.75
| ###
| 2.75
| 2,639,044
| 3,628,685
| 92.2
| 92.2
| ### |
2006-Dec-15 Fri
| 2.55
| ###
| 2.55
| ###
| 2,368,652
| ###
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| 2.59
| 2.59
| 2.55
| 2.55
| 5,445,756
| ###
| ###
| ###
| 0.2 |
2006-Dec-13 Wed
| ###
| 2.7
| 2.57
| ###
| 2,993,383
| ###
| 17.2
| 17.2
| 0.0 |
2006-Dec-12 Tue
| ###
| 2.7
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2006-Dec-11 Mon
| 2.52
| ###
| 2.49
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| 2.44
| 2.58
| 2.44
| 2.51
| 1,410,157
| ###
| 87.5
| 87.5
| ### |
2006-Dec-07 Thu
| 2.41
| 2.45
| ###
| 2.44
|
|
| 80.5
| 80.5
| 0.2 |
2006-Dec-06 Wed
| 2.41
| 2.43
| ###
| 2.41
| 1,572,778
| 1,910,925
| ###
| ###
| 0.2 |
2006-Dec-05 Tue
| ###
| 2.4
| ###
| 2.4
| 1,605,358
| 1,926,429
| 78.6
| 78.6
| ### |
2006-Dec-04 Mon
| 2.4
| 2.42
| ###
| 2.4
| 2,270,925
| ###
| 68.4
| 68.4
| ### |
2006-Dec-01 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| 86.3
| 86.3
| ### |
2006-Nov-30 Thu
| ###
| 2.43
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2006-Nov-29 Wed
| 2.47
| 2.47
| 2.42
| 2.44
| 439,580
| 1,074,773
| 18.9
| 18.9
| 0.2 |
2006-Nov-28 Tue
| 2.43
| 2.45
| 2.43
| 2.45
|
|
| 79.7
| 79.7
| 0.2 |
2006-Nov-27 Mon
| 2.44
| 2.45
| 2.43
| 2.45
| 992,250
| ###
| 69.3
| 69.3
| 0.2 |
2006-Nov-24 Fri
| 2.45
| 2.47
| 2.45
| 2.45
| 4,303,056
| ###
| ###
| ###
| 0.2 |
2006-Nov-23 Thu
| 2.45
| 2.48
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2006-Nov-22 Wed
| 2.43
| 2.47
| 2.42
| 2.47
| 475,454
| 1,162,485
| 77.8
| 77.8
| ### |
2006-Nov-21 Tue
| 2.42
| 2.45
| ###
| 2.44
| 7,102,441
| ###
| 71.1
| 71.1
| 0.2 |
2006-Nov-20 Mon
| 2.44
| 2.46
| 2.41
| 2.45
| 12,474,389
| ###
| ###
| ###
| 0.2 |
2006-Nov-17 Fri
| 2.4
| 2.46
| ###
| ###
| 855,324
| 1,052,048
| 29.1
| 29.1
| 0.0 |
2006-Nov-16 Thu
| 2.4
| 2.43
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2006-Nov-15 Wed
| ###
| 2.4
| ###
| 2.4
| 403,586
| ###
| 83.7
| 83.7
| ### |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
| 239,659
| 0
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| 2.4
| 2.4
| ###
| 2.4
| 285,523
| 342,627
| ###
| ###
| ### |
2006-Nov-10 Fri
| 2.42
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| ###
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2006-Nov-08 Wed
| 2.23
| ###
| 2.23
| ###
| 4,002,373
| 4,462,645
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 2.22
| 2.25
| 2.21
| 2.24
|
|
| 78.1
| 78.1
| ### |
2006-Nov-06 Mon
| 2.2
| 2.23
| 2.2
| 2.22
| 236,250
| ###
| 72.6
| 72.6
| 0.2 |
2006-Nov-03 Fri
| 2.21
| 2.23
| 2.21
| 2.22
| 1,294,054
| ###
| 68.6
| 68.6
| 0.2 |
2006-Nov-02 Thu
| 2.21
| 2.24
| 2.21
| 2.22
| 784,773
| ###
| ###
| ###
| 0.2 |
2006-Nov-01 Wed
| 2.2
| 2.25
| ###
| 2.25
|
|
| 84.1
| 84.1
| ### |
2006-Oct-31 Tue
| ###
| 2.2
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2006-Oct-30 Mon
| ###
| 2.22
| ###
| ###
| 9,786,177
| 10,862,656
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| 2.23
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
| 2,622,577
| 0
| 71.6
| 71.6
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
| 493,982
| 0
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
| 2,310,129
| 0
| 23.7
| 23.7
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
| 1,507,722
| 0
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
| 1,601,885
| 0
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
| 6,756,320
| 0
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
| 11,416,472
| 0
| 68.8
| 68.8
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
| 37,043
| 0
| 69.7
| 69.7
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| 2
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2006-Sep-25 Mon
| 2
| ###
| 2
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
| 3,982,624
| 0
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 3,877,441
| 0
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
| 386,656
| 0
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| 44.9
| 44.9
| 0.0 |
2006-Aug-28 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
| 2,241,650
| 0
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
| 8,044,827
| 0
| 30.1
| 30.1
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
| 892,771
| 0
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
| 371,726
| 0
| 28.4
| 28.4
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
| 462,751
| 0
| 87.9
| 87.9
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| 2
| ###
| 3,165,475
| 3,165,475
| 77.8
| 77.8
| 0.0 |
2006-Aug-14 Mon
| 2
| ###
| 2
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| 2
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
| 3,268,680
| 0
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
| 49,882
| 0
| 77.6
| 77.6
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
| 496,522
| 0
| 82.9
| 82.9
| 0.0 |
2006-Aug-07 Mon
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
| 840,750
| 0
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| ###
| ###
| 1,030,086
| 0
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
| 2,233,654
| 0
| 81.5
| 81.5
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
| 917,787
| 0
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
| 345,753
| 0
| 73.7
| 73.7
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
| 325,641
| 0
| 82.1
| 82.1
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
| 1,645,248
| 0
| 73.2
| 73.2
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
| 890,349
| 0
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
| 1,253,955
| 0
| 78.2
| 78.2
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
| 371,027
| 0
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
| 2,172,485
| 0
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
| 1,661,543
| 0
| 62.0
| 62.0
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
| 4,752,548
| 0
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
| 362,385
| 0
| 35.0
| 35.0
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
| 1,184,324
| 0
| 72.7
| 72.7
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
| 997,146
| 0
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
| 540,573
| 0
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
| 2,168,488
| 0
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
| 750,279
| 0
| 77.9
| 77.9
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
| 1,819,728
| 0
| 83.3
| 83.3
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
| 264,882
| 0
| 29.5
| 29.5
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
| 1,416,146
| 0
| 92.5
| 92.5
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
| 3,394,489
| 0
| 26.7
| 26.7
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
| 1,089,075
| 0
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
| 3,133,170
| 0
| 75.3
| 75.3
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
| 3,308,145
| 0
| ###
| ###
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
| 1,595,255
| 0
| 39.5
| 39.5
| 0.0 |
2006-May-22 Mon
| 2.2
| 2.24
| ###
| ###
| 710,120
| ###
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| 67.7
| 67.7
| 0.2 |
2006-May-18 Thu
| ###
| 2.21
| ###
| ###
| 870,229
| ###
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2006-May-15 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 2.21
| 2.22
| ###
| ###
| 373,475
| 414,557
| 27.9
| 27.9
| 0.0 |
2006-May-11 Thu
| 2.25
| 2.25
| 2.22
| 2.22
|
|
| 22.3
| 22.3
| 0.2 |
2006-May-10 Wed
| 2.25
| 2.25
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2006-May-09 Tue
| 2.27
| 2.28
| 2.23
| 2.25
| 1,267,548
| 2,858,320
| ###
| ###
| ### |
2006-May-08 Mon
| 2.28
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2006-May-05 Fri
| 2.28
| 2.28
| 2.25
| 2.27
| 996,583
| ###
| ###
| ###
| 0.2 |
2006-May-04 Thu
| 2.28
| ###
| 2.27
| 2.29
| 3,066,359
| ###
| 76.9
| 76.9
| ### |
2006-May-03 Wed
| 2.28
| 2.28
| 2.24
| 2.26
| 4,359,088
| ###
| ###
| ###
| ### |
2006-May-02 Tue
| 2.27
| 2.29
| 2.27
| 2.28
| 5,065,620
| ###
| 76.3
| 76.3
| 0.2 |
2006-May-01 Mon
| 2.25
| 2.28
| 2.25
| 2.28
|
|
| 78.7
| 78.7
| 0.2 |
2006-Apr-28 Fri
| ###
| ###
| 2.27
| 2.29
| 1,001,572
| 1,136,784
| ###
| ###
| ### |
2006-Apr-27 Thu
| ###
| ###
| 2.28
| ###
| 3,031,577
| ###
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 2.28
| ###
| 2.28
| ###
| 4,249,989
| 4,844,987
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 2.29
| ###
| 2.28
| ###
| 78,471
| 89,456
| 72.1
| 72.1
| 0.0 |
2006-Apr-21 Fri
| 2.29
| ###
| 2.28
| ###
| 2,315,883
| ###
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 2.27
| 2.29
| 2.27
| 2.28
| 859,628
| 1,959,951
| 68.4
| 68.4
| 0.2 |
2006-Apr-19 Wed
| 2.26
| 2.28
| 2.26
| 2.28
| 1,635,540
| 3,712,675
| 77.2
| 77.2
| 0.2 |
2006-Apr-18 Tue
| 2.27
| 2.28
| 2.26
| 2.27
|
|
| 64.5
| 64.5
| 0.2 |
2006-Apr-13 Thu
| 2.27
| 2.29
| 2.27
| 2.29
| 866,745
| 1,976,178
| 79.0
| 79.0
| ### |
2006-Apr-11 Tue
| 2.25
| 2.29
| 2.25
| 2.28
| 1,661,773
| 3,772,224
| ###
| ###
| 0.2 |
2006-Apr-10 Mon
| 2.22
| 2.27
| 2.22
| 2.25
| 1,192,783
| ###
| 82.0
| 82.0
| ### |
2006-Apr-07 Fri
| 2.26
| 2.28
| 2.24
| 2.25
| 2,131,123
| ###
| 32.3
| 32.3
| ### |
2006-Apr-06 Thu
| ###
| ###
| 2.26
| 2.26
| 4,282,584
| ###
| ###
| ###
| ### |
2006-Apr-05 Wed
| ###
| ###
| 2.29
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2006-Apr-04 Tue
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| 2.26
| ###
| 2.26
| ###
| 1,065,529
| 1,204,047
| 84.0
| 84.0
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| 2.27
| 2.27
| 279,349
| ###
| 20.5
| 20.5
| 0.2 |
2006-Mar-30 Thu
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| 2.27
| ###
| 2.26
| ###
| 5,919,285
| ###
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| 2.29
| ###
| 2.29
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2006-Mar-24 Fri
| 2.29
| ###
| 2.28
| ###
| 3,514,042
| ###
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 2.27
| 2.29
| 2.25
| 2.29
| 1,214,855
| 2,757,720
| 74.0
| 74.0
| ### |
2006-Mar-22 Wed
| 2.27
| 2.27
| 2.23
| 2.27
|
|
| ###
| ###
| 0.2 |
2006-Mar-21 Tue
| ###
| ###
| 2.26
| 2.27
| 4,297,059
| 4,855,676
| 16.7
| 16.7
| 0.2 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| 2.26
| ###
| 2.26
| 2.29
| 7,997,078
| ###
| 77.9
| 77.9
| ### |
2006-Mar-16 Thu
| 2.28
| 2.28
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2006-Mar-15 Wed
| 2.26
| 2.28
| 2.25
| 2.26
| 5,703,251
| ###
| 69.0
| 69.0
| ### |
2006-Mar-14 Tue
| 2.25
| 2.27
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2006-Mar-13 Mon
| 2.26
| 2.29
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2006-Mar-10 Fri
| 2.24
| 2.27
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2006-Mar-09 Thu
| 2.2
| 2.24
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2006-Mar-08 Wed
| ###
| 2.24
| ###
| 2.2
| 2,176,240
| 2,437,388
| 71.9
| 71.9
| 0.2 |
2006-Mar-07 Tue
| 2.2
| 2.23
| 2.2
| 2.22
| 1,263,559
| 2,798,783
| ###
| ###
| 0.2 |
2006-Mar-06 Mon
| ###
| 2.21
| ###
| 2.2
|
|
| 70.7
| 70.7
| 0.2 |
2006-Mar-03 Fri
| ###
| 2.2
| ###
| 2.2
| 231,456
| ###
| ###
| ###
| 0.2 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 6,770,745
| 0
| 33.9
| 33.9
| 0.0 |
2006-Feb-28 Tue
| ###
| 2.2
| ###
| ###
| 3,599,522
| 3,959,474
| 66.1
| 66.1
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
| 1,613,255
| 0
| 29.7
| 29.7
| 0.0 |
2006-Feb-23 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 2.21
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Feb-21 Tue
| 2.2
| 2.22
| ###
| 2.21
| 1,390,825
| ###
| ###
| ###
| 0.2 |
2006-Feb-20 Mon
| 2.21
| 2.21
| ###
| 2.2
| 2,202,077
| ###
| 27.3
| 27.3
| 0.2 |
2006-Feb-17 Fri
| 2.2
| 2.23
| 2.2
| 2.23
| 1,610,573
| ###
| 80.9
| 80.9
| ### |
2006-Feb-16 Thu
| 2.2
| 2.24
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2006-Feb-15 Wed
| 2.21
| 2.22
| 2.21
| 2.21
| 1,637,825
| 3,627,782
| 74.1
| 74.1
| 0.2 |
2006-Feb-14 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
| 1,698,259
| 0
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
| 664,642
| 0
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
| 155,327
| 0
| 72.1
| 72.1
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
| 945,881
| 0
| 76.1
| 76.1
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
| 3,769,948
| 0
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| 2
| ###
| 3,748,877
| 3,748,877
| 74.3
| 74.3
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| 2
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
| 1,432,155
| 0
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
| 286,176
| 0
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
| 31,585
| 0
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
| 109,779
| 0
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
| 2,619,058
| 0
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
| 872,142
| 0
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
| 3,166,259
| 0
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
| 2,329,158
| 0
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
| 3,851,142
| 0
| 78.0
| 78.0
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
| 1,121,927
| 0
| 29.7
| 29.7
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| 2
| ###
| 9,621,754
| 9,621,754
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2005-Dec-07 Wed
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
| 846,951
| 0
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
| 973,657
| 0
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| 1.985
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2005-Nov-30 Wed
| 1.975
| ###
| 1.955
| ###
| 3,638,788
| ###
| 85.6
| 85.6
| 0.0 |
2005-Nov-29 Tue
| 1.955
| 1.985
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2005-Nov-28 Mon
| ###
| 1.955
| ###
| 1.945
| 1,839,456
| ###
| 77.2
| 77.2
| 0.1 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
| 656,558
| 0
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 179,076
| 0
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2005-Nov-21 Mon
| ###
| 1.945
| ###
| ###
| 4,893,787
| ###
| 29.4
| 29.4
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 5,920,780
| 0
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| 1.89
| ###
| 1,212,929
| ###
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| 1.945
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| 1.925
|
|
| 70.1
| 70.1
| 0.1 |
2005-Nov-11 Fri
| ###
| ###
| 1.89
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| 1.885
| ###
| 4,896,726
| ###
| 21.9
| 21.9
| 0.0 |
2005-Nov-09 Wed
| ###
| 1.945
| ###
| ###
| 3,476,924
| ###
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
| 3,421,323
| 0
| ###
| ###
| 0.0 |
2005-Nov-04 Fri
| 1.88
| ###
| 1.87
| ###
| 12,794,583
| ###
| 77.2
| 77.2
| 0.0 |
2005-Nov-03 Thu
| ###
| 1.875
| 1.85
| 1.875
|
|
| 70.0
| 70.0
| ### |
2005-Nov-02 Wed
| 1.845
| 1.87
| 1.845
| 1.86
|
|
| 79.4
| 79.4
| 0.1 |
2005-Nov-01 Tue
| 1.83
| 1.85
| 1.83
| 1.85
| 77,876
| ###
| 81.5
| 81.5
| 0.1 |
2005-Oct-31 Mon
| 1.86
| ###
| 1.825
| 1.855
|
|
| 28.5
| 28.5
| 0.1 |
2005-Oct-28 Fri
| 1.85
| 1.85
| 1.825
| ###
| 3,458,872
| 6,355,677
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| 1.88
| 1.88
| 1.86
| ###
| 16,448,079
| ###
| 29.0
| 29.0
| 0.0 |
2005-Oct-26 Wed
| 1.86
| 1.87
| 1.845
| 1.87
|
|
| ###
| ###
| ### |
2005-Oct-25 Tue
| 1.87
| 1.885
| ###
| 1.875
| 5,074,856
| 4,783,051
| ###
| ###
| ### |
2005-Oct-24 Mon
| 1.87
| 1.88
| 1.86
| 1.87
|
|
| ###
| ###
| ### |
2005-Oct-21 Fri
| 1.88
| 1.88
| ###
| 1.875
| 1,341,051
| 1,260,587
| ###
| ###
| ### |
2005-Oct-20 Thu
| 1.885
| ###
| 1.88
| 1.89
|
|
| ###
| ###
| ### |
2005-Oct-19 Wed
| ###
| ###
| 1.88
| 1.89
|
|
| ###
| ###
| ### |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 1.925
| 1.945
| ###
| ###
| 525,388
| ###
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
| 1,978,127
| 0
| 33.6
| 33.6
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| 1.945
| 1.945
|
|
| ###
| ###
| 0.1 |
2005-Oct-11 Tue
| 1.955
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| ###
| 1.955
| ###
| ###
| 8,770,077
| 8,572,750
| 80.4
| 80.4
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 60.3
| 60.3
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| 1.875
| ###
| 1.87
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2005-Oct-04 Tue
| 1.885
| 1.885
| 1.875
| 1.88
|
|
| ###
| ###
| 0.1 |
2005-Oct-03 Mon
| ###
| ###
| 1.88
| 1.885
|
|
| 27.2
| 27.2
| 0.1 |
2005-Sep-30 Fri
| 1.89
| ###
| 1.875
| ###
| 4,475,876
| ###
| 68.8
| 68.8
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| 1.875
| 1.875
| 35,640,075
| 33,412,570
| 20.6
| 20.6
| ### |
2005-Sep-28 Wed
| ###
| 1.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 3,328,841
| 0
| 70.7
| 70.7
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
| 2,476,481
| 0
| 66.7
| 66.7
| 0.0 |
2005-Sep-23 Fri
| 1.885
| ###
| 1.885
| ###
| 1,527,721
| 1,439,877
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| 1.88
| 1.88
| 1.86
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| 1.875
| 1.88
| 18,639,550
| 17,474,578
| ###
| ###
| 0.1 |
2005-Sep-19 Mon
| ###
| ###
| 1.84
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| 1.985
| 2
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| 2
| 2
| ###
| 2
|
|
| 67.0
| 67.0
| 0.1 |
2005-Sep-13 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| ###
| 2
| 1.985
| 2
| 5,354,177
| ###
| 74.0
| 74.0
| 0.1 |
2005-Sep-08 Thu
| ###
| 1.985
| ###
| 1.985
|
|
| 77.5
| 77.5
| ### |
2005-Sep-07 Wed
| ###
| 1.975
| 1.955
| ###
| 5,839,828
| ###
| 29.1
| 29.1
| 0.0 |
2005-Sep-06 Tue
| 2
| 2
| ###
| ###
| 9,331,082
| 9,331,082
| 19.6
| 19.6
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| 1.985
| 2
| 21,459,355
| ###
| 27.6
| 27.6
| 0.1 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
| 2,440,921
| 0
| 68.9
| 68.9
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
| 3,120,320
| 0
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 2,086,875
| 0
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
| 4,317,580
| 0
| 75.8
| 75.8
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
| 14,306,728
| 0
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 665,956
| 0
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 6,717,180
| 0
| 23.7
| 23.7
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
| 30,949,047
| 0
| 67.6
| 67.6
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 69,969,553
| 0
| 31.6
| 31.6
| 0.0 |
2005-Aug-03 Wed
| 2.23
| 2.23
| 2.21
| 2.21
|
|
| 27.6
| 27.6
| 0.2 |
2005-Aug-02 Tue
| 2.22
| 2.24
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
2005-Aug-01 Mon
| 2.2
| 2.22
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2005-Jul-29 Fri
| 2.23
| 2.23
| ###
| 2.21
|
|
| 22.3
| 22.3
| 0.2 |
2005-Jul-28 Thu
| 2.25
| 2.25
| 2.22
| 2.22
| 6,510,475
| ###
| 23.2
| 23.2
| 0.2 |
2005-Jul-27 Wed
| 2.2
| 2.25
| ###
| 2.25
|
|
| 85.8
| 85.8
| ### |
2005-Jul-26 Tue
| ###
| 2.2
| ###
| ###
| 4,544,021
| 4,998,423
| 73.3
| 73.3
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
| 6,720,127
| 0
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
| 4,998,044
| 0
| 21.9
| 21.9
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
| 6,246,428
| 0
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
| 2,713,987
| 0
| 29.0
| 29.0
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
| 3,432,482
| 0
| 30.1
| 30.1
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 10,388,176
| 0
| 25.7
| 25.7
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
| 3,816,120
| 0
| 22.6
| 22.6
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
| 3,802,827
| 0
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
| 14,815,750
| 0
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
| 6,814,028
| 0
| 30.8
| 30.8
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
| 9,153,648
| 0
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
| 10,512,081
| 0
| 76.0
| 76.0
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
| 13,897,888
| 0
| 73.1
| 73.1
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
| 9,633,377
| 0
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| 2
| ###
| 4,727,789
| 4,727,789
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 10,048,579
| 0
| 72.7
| 72.7
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
| 1,634,748
| 0
| 82.3
| 82.3
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 3,581,373
| 0
| 30.6
| 30.6
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 8,839,351
| 0
| 15.6
| 15.6
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 7,718,740
| 0
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 4,764,781
| 0
| 65.7
| 65.7
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
| 2,983,744
| 0
| 39.2
| 39.2
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 2
| ###
| ###
| ###
| 8,224,723
| 0
| 81.1
| 81.1
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| 2
|
|
| 71.9
| 71.9
| 0.1 |
2005-May-11 Wed
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
| 5,272,721
| 0
| ###
| ###
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
| 19,093,748
| 0
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
| 5,304,125
| 0
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| 2
| ###
| 7,222,941
| 7,222,941
| 26.1
| 26.1
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| 2
| ###
| ###
| ###
| 9,647,953
| 0
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| 2
| ###
| 2
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
| 4,883,678
| 0
| 77.0
| 77.0
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
| 3,136,059
| 0
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| ###
| 2
| ###
| 2
|
|
| 82.7
| 82.7
| 0.1 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
| 7,489,840
| 0
| 40.0
| 40.0
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| 2
| 2
|
|
| 24.8
| 24.8
| 0.1 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
| 9,266,978
| 0
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
| 13,349,373
| 0
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
| 8,690,946
| 0
| 79.8
| 79.8
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| 2
| ###
| 10,730,441
| 10,730,441
| 24.2
| 24.2
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
| 8,986,057
| 0
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 17,755,374
| 0
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
| 88,493,485
| 0
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 2,844,946
| 0
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| 2,042,054
| 0
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
| 4,982,841
| 0
| 70.2
| 70.2
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 2,974,126
| 0
| 72.8
| 72.8
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 4,409,478
| 0
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
| 1,759,855
| 0
| 69.4
| 69.4
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
| 1,838,458
| 0
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
| 2,905,942
| 0
| 79.8
| 79.8
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
| 771,151
| 0
| 82.8
| 82.8
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| 2
| ###
| 360,949
| 360,949
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| 2
| ###
| ###
| ###
| 2,653,857
| 0
| 33.4
| 33.4
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| 2
| 2
| 1,890,883
| 1,890,883
| ###
| ###
| 0.1 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
| 1,730,127
| 0
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
| 417,824
| 0
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 255,787
| 0
| 73.8
| 73.8
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
| 1,575,620
| 0
| 32.4
| 32.4
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| 2
| ###
| 4,565,343
| 4,565,343
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2005-Feb-01 Tue
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
| 915,658
| 0
| 80.7
| 80.7
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
| 2,144,947
| 0
| 72.2
| 72.2
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
| 5,390,152
| 0
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
| 7,438,387
| 0
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
| 2,617,722
| 0
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
| 5,664,277
| 0
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
| 618,844
| 0
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| 1.87
| ###
| 1.87
| ###
| 2,854,828
| ###
| 85.2
| 85.2
| 0.0 |
2005-Jan-04 Tue
| 1.86
| 1.87
| 1.85
| 1.86
| 583,256
| 1,084,856
| ###
| ###
| 0.1 |
2004-Dec-31 Fri
| 1.87
| 1.88
| 1.86
| 1.87
| 1,399,940
| 2,617,887
| ###
| ###
| ### |
2004-Dec-30 Thu
| 1.87
| 1.87
| 1.86
| 1.87
| 1,618,578
| 3,018,647
| 67.9
| 67.9
| ### |
2004-Dec-29 Wed
| 1.88
| 1.89
| 1.86
| 1.87
|
|
| ###
| ###
| ### |
2004-Dec-24 Fri
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| 1.88
| 1.89
|
|
| ###
| ###
| ### |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| 1.89
| 1.89
|
|
| 31.2
| 31.2
| ### |
2004-Dec-17 Fri
| ###
| ###
| 1.89
| ###
| 3,779,920
| 3,572,024
| 65.2
| 65.2
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
| 4,624,346
| 0
| 73.9
| 73.9
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
| 897,720
| 0
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| 1.89
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| 1.88
| ###
| 1.88
| ###
| 2,024,254
| ###
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| 1.89
| ###
| 1.88
| 1.89
| 5,386,552
| 5,063,358
| 74.1
| 74.1
| ### |
2004-Dec-08 Wed
| 1.84
| 1.89
| 1.84
| 1.88
| 12,068,125
| 22,507,053
| 92.9
| 92.9
| 0.1 |
2004-Dec-07 Tue
| 1.85
| 1.86
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-Dec-06 Mon
| 1.88
| 1.88
| 1.85
| 1.86
|
|
| 29.3
| 29.3
| 0.1 |
2004-Dec-03 Fri
| 1.88
| 1.88
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
2004-Dec-02 Thu
| 1.88
| 1.89
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2004-Dec-01 Wed
| 1.86
| 1.87
| 1.86
| 1.86
|
|
| 72.6
| 72.6
| 0.1 |
2004-Nov-30 Tue
| 1.83
| 1.86
| 1.83
| 1.85
| 3,314,420
| ###
| ###
| ###
| 0.1 |
2004-Nov-29 Mon
| 1.83
| 1.84
| 1.81
| 1.83
|
|
| 70.2
| 70.2
| ### |
2004-Nov-26 Fri
| 1.82
| 1.83
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
2004-Nov-25 Thu
| 1.85
| 1.87
| 1.84
| 1.85
| 1,623,686
| ###
| 64.8
| 64.8
| 0.1 |
2004-Nov-24 Wed
| 1.84
| 1.87
| 1.84
| 1.85
| 4,149,881
| 7,698,029
| 67.2
| 67.2
| 0.1 |
2004-Nov-23 Tue
| 1.81
| 1.85
| 1.8
| 1.84
| 4,039,525
| ###
| ###
| ###
| ### |
2004-Nov-22 Mon
| 1.82
| 1.82
| 1.8
| 1.82
| 4,197,050
| ###
| 77.6
| 77.6
| ### |
2004-Nov-19 Fri
| 1.84
| 1.85
| 1.82
| 1.83
| 4,710,887
| 8,644,477
| ###
| ###
| ### |
2004-Nov-18 Thu
| 1.86
| 1.87
| 1.84
| 1.84
| 11,313,854
| ###
| ###
| ###
| ### |
2004-Nov-17 Wed
| 1.87
| 1.89
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
2004-Nov-16 Tue
| 1.89
| ###
| 1.87
| 1.88
|
|
| 34.4
| 34.4
| 0.1 |
2004-Nov-15 Mon
| 1.88
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| 1.89
| 1.89
| 1.86
| 1.87
| 1,247,058
| ###
| ###
| ###
| ### |
2004-Nov-11 Thu
| 1.88
| 1.89
| 1.87
| 1.89
| 598,744
| ###
| 71.3
| 71.3
| ### |
2004-Nov-10 Wed
| 1.87
| 1.89
| 1.86
| 1.88
| 4,497,356
| 8,432,542
| ###
| ###
| 0.1 |
2004-Nov-09 Tue
| 1.85
| 1.88
| 1.85
| 1.87
| 5,000,157
| ###
| 78.9
| 78.9
| ### |
2004-Nov-08 Mon
| ###
| ###
| 1.85
| 1.86
| 2,233,587
| ###
| ###
| ###
| 0.1 |
2004-Nov-05 Fri
| ###
| ###
| 1.88
| ###
| 124,602,842
| 117,126,671
| 13.9
| 13.9
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 10,707,988
| 0
| 79.1
| 79.1
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 9,388,856
| 0
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 4,578,322
| 0
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
| 2,348,747
| 0
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| 1.88
| ###
| 2,159,121
| 2,029,573
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 3,396,928
| 0
| 78.3
| 78.3
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
| 2,765,424
| 0
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| 1.88
| 1.88
| 318,076
| ###
| 24.8
| 24.8
| 0.1 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
| 3,401,658
| 0
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
| 3,657,747
| 0
| 66.4
| 66.4
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
| 1,569,757
| 0
| 22.1
| 22.1
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 459,542
| 0
| 69.2
| 69.2
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
| 231,926
| 0
| 31.3
| 31.3
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| 1.89
| ###
| 1,942,949
| 1,836,086
| 71.2
| 71.2
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
| 822,482
| 0
| 25.4
| 25.4
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
| 1,412,422
| 0
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| 2
| ###
| ###
| 2
|
|
| 66.5
| 66.5
| 0.1 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 1,184,484
| 0
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2004-Sep-16 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2004-Sep-15 Wed
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2004-Sep-14 Tue
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2004-Sep-13 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2004-Sep-10 Fri
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2004-Sep-09 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2004-Sep-08 Wed
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2004-Sep-07 Tue
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2004-Sep-06 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2004-Sep-03 Fri
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2004-Sep-02 Thu
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2004-Sep-01 Wed
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2004-Aug-31 Tue
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2004-Aug-30 Mon
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2004-Aug-27 Fri
| 1.83
| 1.86
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-Aug-26 Thu
| 1.84
| 1.86
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2004-Aug-25 Wed
| 1.84
| 1.86
| 1.83
| 1.84
| 3,103,054
| ###
| 68.2
| 68.2
| ### |
2004-Aug-24 Tue
| 1.83
| 1.84
| 1.83
| 1.84
| 1,209,387
| 2,219,225
| ###
| ###
| ### |
2004-Aug-23 Mon
| 1.82
| 1.83
| 1.82
| 1.82
|
|
| 66.1
| 66.1
| ### |
2004-Aug-20 Fri
| 1.85
| 1.85
| 1.82
| 1.82
|
|
| 15.1
| 15.1
| ### |
2004-Aug-19 Thu
| 1.85
| 1.86
| 1.85
| 1.85
| 4,796,971
| 8,898,381
| ###
| ###
| 0.1 |
2004-Aug-18 Wed
| 1.84
| 1.86
| 1.84
| 1.84
| 1,616,086
| 2,989,759
| 75.6
| 75.6
| ### |
2004-Aug-17 Tue
| 1.83
| 1.85
| 1.83
| 1.84
| 2,140,788
| 3,939,049
| ###
| ###
| ### |
2004-Aug-16 Mon
| 1.82
| 1.83
| 1.8
| 1.83
|
|
| 81.9
| 81.9
| ### |
2004-Aug-13 Fri
| 1.78
| 1.83
| 1.78
| 1.83
| 3,408,841
| 6,152,958
| 90.8
| 90.8
| ### |
2004-Aug-12 Thu
| 1.78
| 1.8
| 1.77
| 1.77
| 1,136,580
| ###
| ###
| ###
| ### |
2004-Aug-11 Wed
| 1.79
| 1.81
| 1.78
| 1.78
| 3,777,325
| ###
| ###
| ###
| 0.1 |
2004-Aug-10 Tue
| 1.84
| 1.84
| 1.77
| 1.79
|
|
| ###
| ###
| 0.1 |
2004-Aug-09 Mon
| 1.84
| 1.85
| 1.82
| 1.85
| 504,042
| ###
| ###
| ###
| 0.1 |
2004-Aug-06 Fri
| 1.85
| 1.87
| 1.83
| 1.86
| 3,917,343
| 7,247,084
| 76.9
| 76.9
| 0.1 |
2004-Aug-05 Thu
| 1.83
| 1.85
| 1.81
| 1.84
|
|
| 74.2
| 74.2
| ### |
2004-Aug-04 Wed
| 1.85
| 1.86
| 1.84
| 1.85
| 494,577
| ###
| ###
| ###
| 0.1 |
2004-Aug-03 Tue
| 1.86
| 1.86
| 1.84
| 1.86
| 589,050
| 1,089,742
| ###
| ###
| 0.1 |
2004-Aug-02 Mon
| 1.85
| 1.86
| 1.83
| 1.86
| 444,828
| ###
| 73.0
| 73.0
| 0.1 |
2004-Jul-30 Fri
| 1.84
| ###
| 1.84
| 1.85
| 5,637,928
| ###
| 68.0
| 68.0
| 0.1 |
2004-Jul-29 Thu
| 1.85
| 1.86
| 1.84
| 1.84
| 965,872
| ###
| ###
| ###
| ### |
2004-Jul-28 Wed
| 1.83
| 1.86
| 1.83
| 1.84
| 1,315,176
| ###
| ###
| ###
| ### |
2004-Jul-27 Tue
| 1.82
| 1.83
| 1.82
| 1.82
| 999,624
| ###
| ###
| ###
| ### |
2004-Jul-26 Mon
| 1.82
| 1.83
| 1.81
| 1.82
|
|
| 74.4
| 74.4
| ### |
2004-Jul-23 Fri
| 1.83
| 1.83
| 1.82
| 1.82
| 228,387
| ###
| 29.8
| 29.8
| ### |
2004-Jul-22 Thu
| 1.81
| 1.83
| 1.81
| 1.83
|
|
| ###
| ###
| ### |
2004-Jul-21 Wed
| 1.8
| 1.83
| 1.8
| 1.82
|
|
| 79.8
| 79.8
| ### |
2004-Jul-20 Tue
| 1.81
| 1.82
| 1.79
| 1.8
|
|
| 34.3
| 34.3
| 0.1 |
2004-Jul-19 Mon
| 1.81
| 1.82
| 1.81
| 1.82
| 403,946
| ###
| ###
| ###
| ### |
2004-Jul-16 Fri
| 1.81
| 1.83
| 1.81
| 1.82
| 809,222
| 1,472,784
| ###
| ###
| ### |
2004-Jul-15 Thu
| 1.83
| 1.83
| 1.81
| 1.81
| 1,893,779
| 3,446,677
| 21.6
| 21.6
| ### |
2004-Jul-14 Wed
| 1.85
| 1.86
| 1.83
| 1.84
| 980,289
| ###
| ###
| ###
| ### |
2004-Jul-13 Tue
| 1.83
| 1.85
| 1.82
| 1.84
|
|
| 77.0
| 77.0
| ### |
2004-Jul-12 Mon
| 1.81
| 1.84
| 1.81
| 1.82
| 754,751
| 1,377,420
| ###
| ###
| ### |
2004-Jul-09 Fri
| 1.83
| 1.83
| 1.8
| 1.81
| 759,271
| 1,378,076
| ###
| ###
| ### |
2004-Jul-08 Thu
| 1.83
| 1.83
| 1.82
| 1.83
|
|
| 67.6
| 67.6
| ### |
2004-Jul-07 Wed
| 1.83
| 1.83
| 1.81
| 1.83
| 1,727,326
| ###
| 65.2
| 65.2
| ### |
2004-Jul-06 Tue
| 1.83
| 1.85
| 1.83
| 1.84
| 1,878,850
| 3,457,084
| ###
| ###
| ### |
2004-Jul-05 Mon
| 1.84
| 1.85
| 1.82
| 1.82
| 2,385,021
| ###
| ###
| ###
| ### |
2004-Jul-02 Fri
| 1.85
| 1.87
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-Jul-01 Thu
| 1.88
| 1.89
| 1.86
| 1.88
| 2,956,456
| 5,543,355
| ###
| ###
| 0.1 |
2004-Jun-30 Wed
| 1.87
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| 1.85
| 1.87
| 1.85
| 1.86
|
|
| 73.8
| 73.8
| 0.1 |
2004-Jun-28 Mon
| 1.81
| 1.85
| 1.81
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-Jun-25 Fri
| 1.84
| 1.84
| 1.81
| 1.81
|
|
| 18.4
| 18.4
| ### |
2004-Jun-24 Thu
| 1.82
| 1.85
| 1.82
| 1.84
| 4,628,485
| ###
| 81.7
| 81.7
| ### |
2004-Jun-23 Wed
| 1.81
| 1.83
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
2004-Jun-22 Tue
| 1.83
| 1.83
| 1.78
| 1.81
| 6,484,074
| 11,703,753
| ###
| ###
| ### |
2004-Jun-21 Mon
| 1.85
| 1.85
| 1.83
| 1.84
|
|
| ###
| ###
| ### |
2004-Jun-18 Fri
| 1.86
| 1.86
| 1.84
| 1.86
|
|
| 71.7
| 71.7
| 0.1 |
2004-Jun-17 Thu
| 1.84
| 1.88
| 1.84
| 1.86
|
|
| 78.4
| 78.4
| 0.1 |
2004-Jun-16 Wed
| 1.85
| 1.87
| 1.84
| 1.84
| 2,470,328
| 4,582,458
| 26.3
| 26.3
| ### |
2004-Jun-15 Tue
| 1.87
| 1.87
| 1.85
| 1.85
| 6,383,121
| ###
| 27.3
| 27.3
| 0.1 |
2004-Jun-14 Mon
| ###
| ###
| 1.87
| 1.88
|
|
| 21.4
| 21.4
| 0.1 |
2004-Jun-11 Fri
| ###
| ###
| 1.87
| 1.88
|
|
| 21.4
| 21.4
| 0.1 |
2004-Jun-10 Thu
| 1.87
| ###
| 1.87
| ###
| 1,949,881
| ###
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| 1.85
| 1.88
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
2004-Jun-08 Tue
| 1.85
| 1.87
| 1.85
| 1.85
| 1,600,522
| 2,976,970
| 74.8
| 74.8
| 0.1 |
2004-Jun-07 Mon
| 1.85
| 1.86
| 1.84
| 1.86
| 2,637,129
| 4,878,688
| ###
| ###
| 0.1 |
2004-Jun-04 Fri
| 1.84
| 1.85
| 1.83
| 1.84
| 396,823
| 730,154
| 72.3
| 72.3
| ### |
2004-Jun-03 Thu
| 1.85
| 1.87
| 1.84
| 1.84
|
|
| 29.1
| 29.1
| ### |
2004-Jun-02 Wed
| 1.84
| 1.84
| 1.84
| 1.84
|
|
| 69.5
| 69.5
| ### |
2004-Jun-01 Tue
| 1.83
| 1.85
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2004-May-31 Mon
| 1.81
| 1.84
| 1.81
| 1.83
| 3,994,553
| 7,290,059
| ###
| ###
| ### |
2004-May-28 Fri
| 1.82
| 1.84
| 1.81
| 1.81
| 4,047,879
| 7,387,379
| 21.1
| 21.1
| ### |
2004-May-27 Thu
| 1.84
| 1.85
| 1.82
| 1.82
| 2,260,020
| ###
| ###
| ###
| ### |
2004-May-26 Wed
| 1.86
| 1.88
| 1.84
| 1.85
| 1,768,077
| 3,288,623
| 25.0
| 25.0
| 0.1 |
2004-May-25 Tue
| 1.89
| ###
| 1.86
| 1.87
|
|
| ###
| ###
| ### |
2004-May-24 Mon
| 1.87
| ###
| 1.86
| 1.89
| 825,546
| 767,757
| 84.5
| 84.5
| ### |
2004-May-21 Fri
| 1.89
| 1.89
| 1.85
| 1.88
| 336,455
| 629,170
| 22.4
| 22.4
| 0.1 |
2004-May-20 Thu
| 1.83
| 1.87
| 1.82
| 1.86
| 457,058
| 843,272
| ###
| ###
| 0.1 |
2004-May-19 Wed
| 1.82
| 1.84
| 1.81
| 1.83
|
|
| ###
| ###
| ### |
2004-May-18 Tue
| 1.8
| 1.84
| 1.8
| 1.81
|
|
| 77.0
| 77.0
| ### |
2004-May-17 Mon
| 1.87
| 1.87
| 1.79
| 1.82
|
|
| ###
| ###
| ### |
2004-May-14 Fri
| ###
| ###
| 1.87
| 1.88
| 2,197,546
| ###
| 13.0
| 13.0
| 0.1 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 790,084
| 0
| 21.0
| 21.0
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
| 3,693,571
| 0
| 21.0
| 21.0
| 0.0 |
2004-May-04 Tue
| ###
| 2
| ###
| ###
| 2,749,086
| 2,749,086
| ###
| ###
| 0.0 |
2004-May-03 Mon
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| 1.88
| ###
| 8,465,180
| ###
| 20.1
| 20.1
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
| 6,081,127
| 0
| 85.9
| 85.9
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
| 1,872,272
| 0
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| 1.87
| ###
| 1.87
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2004-Apr-21 Wed
| 1.82
| 1.87
| 1.82
| 1.87
|
|
| ###
| ###
| ### |
2004-Apr-20 Tue
| 1.8
| 1.82
| 1.79
| 1.81
| 335,245
| ###
| ###
| ###
| ### |
2004-Apr-19 Mon
| 1.82
| 1.82
| 1.79
| 1.81
| 810,541
| 1,463,026
| 32.4
| 32.4
| ### |
2004-Apr-16 Fri
| 1.83
| 1.83
| 1.81
| 1.82
| 615,743
| 1,120,652
| 28.0
| 28.0
| ### |
2004-Apr-15 Thu
| 1.84
| 1.85
| 1.82
| 1.83
|
|
| 36.1
| 36.1
| ### |
2004-Apr-14 Wed
| 1.83
| 1.83
| 1.8
| 1.83
| 1,645,770
| 2,987,072
| 73.6
| 73.6
| ### |
2004-Apr-13 Tue
| 1.85
| 1.85
| 1.83
| 1.84
|
|
| 34.6
| 34.6
| ### |
2004-Apr-08 Thu
| 1.85
| 1.85
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-Apr-07 Wed
| 1.86
| 1.87
| 1.85
| 1.86
| 2,089,821
| ###
| 77.0
| 77.0
| 0.1 |
2004-Apr-06 Tue
| 1.85
| 1.88
| 1.84
| 1.88
|
|
| ###
| ###
| 0.1 |
2004-Apr-05 Mon
| 1.82
| 1.85
| 1.82
| 1.84
| 1,763,078
| 3,235,248
| 81.1
| 81.1
| ### |
2004-Apr-02 Fri
| 1.83
| 1.84
| 1.82
| 1.82
|
|
| 30.2
| 30.2
| ### |
2004-Apr-01 Thu
| 1.83
| 1.83
| 1.82
| 1.83
| 780,323
| 1,424,089
| ###
| ###
| ### |
2004-Mar-31 Wed
| 1.85
| 1.86
| 1.82
| 1.83
|
|
| ###
| ###
| ### |
2004-Mar-30 Tue
| 1.83
| 1.85
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-Mar-29 Mon
| 1.87
| 1.87
| 1.82
| 1.83
|
|
| ###
| ###
| ### |
2004-Mar-26 Fri
| 1.82
| 1.87
| 1.82
| 1.86
|
|
| ###
| ###
| 0.1 |
2004-Mar-25 Thu
| 1.83
| 1.84
| 1.82
| 1.83
|
|
| ###
| ###
| ### |
2004-Mar-24 Wed
| 1.85
| 1.86
| 1.83
| 1.84
| 2,277,858
| 4,202,648
| 32.2
| 32.2
| ### |
2004-Mar-23 Tue
| 1.82
| 1.86
| 1.8
| 1.85
| 896,085
| ###
| ###
| ###
| 0.1 |
2004-Mar-22 Mon
| 1.81
| 1.85
| 1.81
| 1.83
|
|
| 83.1
| 83.1
| ### |
2004-Mar-19 Fri
| 1.82
| 1.83
| 1.8
| 1.81
| 422,284
| 766,445
| ###
| ###
| ### |
2004-Mar-18 Thu
| 1.8
| 1.83
| 1.79
| 1.82
|
|
| ###
| ###
| ### |
2004-Mar-17 Wed
| 1.79
| 1.81
| 1.77
| 1.79
|
|
| 67.8
| 67.8
| 0.1 |
2004-Mar-16 Tue
| 1.8
| 1.82
| 1.77
| 1.79
|
|
| ###
| ###
| 0.1 |
2004-Mar-15 Mon
| 1.85
| 1.86
| 1.8
| 1.82
| 1,125,958
| ###
| ###
| ###
| ### |
2004-Mar-12 Fri
| 1.83
| 1.87
| 1.82
| 1.86
| 2,176,656
| ###
| ###
| ###
| 0.1 |
2004-Mar-11 Thu
| 1.86
| 1.87
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-Mar-10 Wed
| 1.89
| ###
| 1.85
| 1.86
| 4,457,721
| ###
| 22.0
| 22.0
| 0.1 |
2004-Mar-09 Tue
| 1.85
| 1.89
| 1.85
| 1.89
|
|
| ###
| ###
| ### |
2004-Mar-08 Mon
| 1.85
| 1.86
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| 1.83
| 1.87
| 1.82
| 1.86
| 1,371,670
| ###
| ###
| ###
| 0.1 |
2004-Mar-03 Wed
| 1.8
| 1.84
| 1.78
| 1.84
|
|
| ###
| ###
| ### |
2004-Mar-02 Tue
| 1.75
| 1.8
| 1.75
| 1.79
| 3,022,688
| 5,365,271
| ###
| ###
| 0.1 |
2004-Mar-01 Mon
| 1.74
| 1.79
| 1.74
| 1.75
|
|
| 73.7
| 73.7
| 0.1 |
2004-Feb-27 Fri
| 1.71
| 1.76
| 1.71
| 1.74
|
|
| 82.5
| 82.5
| 0.1 |
2004-Feb-26 Thu
| ###
| 1.72
| ###
| 1.71
|
|
| 81.9
| 81.9
| 0.1 |
2004-Feb-25 Wed
| 1.72
| 1.72
| ###
| 1.7
|
|
| 27.5
| 27.5
| ### |
2004-Feb-24 Tue
| 1.73
| 1.74
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2004-Feb-23 Mon
| 1.74
| 1.76
| 1.73
| 1.74
| 2,828,227
| 4,935,256
| 71.8
| 71.8
| 0.1 |
2004-Feb-20 Fri
| 1.73
| 1.75
| 1.73
| 1.73
| 843,550
| 1,467,777
| ###
| ###
| ### |
2004-Feb-19 Thu
| 1.74
| 1.75
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2004-Feb-18 Wed
| 1.7
| 1.76
| ###
| 1.76
| 3,124,589
| ###
| ###
| ###
| 0.1 |
2004-Feb-17 Tue
| ###
| 1.7
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2004-Feb-16 Mon
| ###
| 1.71
| ###
| ###
| 4,588,555
| ###
| 23.2
| 23.2
| 0.0 |
2004-Feb-13 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2004-Feb-12 Thu
| 1.71
| 1.72
| 1.7
| 1.7
| 2,548,688
| 4,358,256
| 24.3
| 24.3
| ### |
2004-Feb-11 Wed
| 1.71
| 1.73
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2004-Feb-10 Tue
| ###
| 1.74
| ###
| 1.71
| 4,420,950
| 3,846,226
| 83.1
| 83.1
| 0.1 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
| 1,874,427
| 0
| ###
| ###
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-Feb-04 Wed
| 1.59
| ###
| 1.58
| ###
| 3,342,347
| 2,640,454
| 82.6
| 82.6
| 0.0 |
2004-Feb-03 Tue
| 1.53
| 1.59
| 1.53
| 1.58
| 10,785,089
| ###
| ###
| ###
| 0.1 |
2004-Feb-02 Mon
| 1.54
| 1.54
| 1.52
| 1.52
| 534,345
| 817,547
| ###
| ###
| 0.1 |
2004-Jan-30 Fri
| 1.5
| 1.54
| 1.5
| 1.54
| 2,442,572
| ###
| 90.5
| 90.5
| ### |
2004-Jan-29 Thu
| 1.5
| 1.51
| 1.49
| 1.5
|
|
| 71.9
| 71.9
| 0.1 |
2004-Jan-28 Wed
| 1.53
| 1.53
| 1.51
| 1.51
|
|
| 26.7
| 26.7
| 0.1 |
2004-Jan-27 Tue
| 1.52
| 1.53
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2004-Jan-23 Fri
| 1.53
| 1.53
| 1.52
| 1.53
|
|
| 64.1
| 64.1
| ### |
2004-Jan-22 Thu
| 1.53
| 1.54
| 1.52
| 1.53
| 834,181
| ###
| ###
| ###
| ### |
2004-Jan-21 Wed
| 1.51
| 1.52
| 1.5
| 1.52
| 989,021
| 1,493,421
| 75.0
| 75.0
| 0.1 |
2004-Jan-20 Tue
| 1.5
| 1.51
| 1.49
| 1.5
|
|
| 67.6
| 67.6
| 0.1 |
2004-Jan-19 Mon
| 1.47
| 1.5
| 1.47
| 1.49
|
|
| 82.0
| 82.0
| ### |
2004-Jan-16 Fri
| 1.46
| 1.48
| 1.45
| 1.46
| 1,111,775
| 1,628,750
| ###
| ###
| 0.1 |
2004-Jan-15 Thu
| 1.48
| 1.49
| 1.46
| 1.47
| 502,851
| ###
| ###
| ###
| ### |
2004-Jan-14 Wed
| 1.46
| 1.48
| 1.45
| 1.46
| 3,282,141
| ###
| 72.1
| 72.1
| 0.1 |
2004-Jan-13 Tue
| 1.48
| 1.49
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2004-Jan-12 Mon
| 1.5
| 1.5
| 1.48
| 1.49
|
|
| 26.8
| 26.8
| ### |
2004-Jan-09 Fri
| 1.51
| 1.52
| 1.5
| 1.51
| 4,349,841
| 6,568,259
| ###
| ###
| 0.1 |
2004-Jan-08 Thu
| 1.49
| 1.51
| 1.49
| 1.5
|
|
| 75.1
| 75.1
| 0.1 |
2004-Jan-07 Wed
| 1.53
| 1.53
| 1.48
| 1.5
| 51,922,588
| ###
| 19.2
| 19.2
| 0.1 |
2004-Jan-06 Tue
| 1.58
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2004-Jan-05 Mon
| 1.56
| 1.58
| 1.55
| 1.58
|
|
| 81.9
| 81.9
| 0.1 |
2004-Jan-02 Fri
| 1.55
| 1.57
| 1.54
| 1.57
| 124,920
| 194,250
| ###
| ###
| 0.1 |
2003-Dec-31 Wed
| 1.55
| 1.55
| 1.52
| 1.55
|
|
| ###
| ###
| ### |
2003-Dec-30 Tue
| 1.53
| 1.55
| 1.52
| 1.55
|
|
| 79.3
| 79.3
| ### |
2003-Dec-29 Mon
| 1.52
| 1.53
| 1.52
| 1.52
| 1,391,646
| ###
| ###
| ###
| 0.1 |
2003-Dec-24 Wed
| 1.52
| 1.53
| 1.51
| 1.52
|
|
| ###
| ###
| 0.1 |
2003-Dec-23 Tue
| 1.53
| 1.54
| 1.51
| 1.53
| 707,773
| 1,079,353
| ###
| ###
| ### |
2003-Dec-22 Mon
| 1.49
| 1.54
| 1.48
| 1.53
|
|
| ###
| ###
| ### |
2003-Dec-19 Fri
| 1.49
| 1.51
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2003-Dec-18 Thu
| 1.47
| 1.5
| 1.47
| 1.5
| 2,497,147
| ###
| 90.6
| 90.6
| 0.1 |
2003-Dec-17 Wed
| 1.48
| 1.48
| 1.45
| 1.47
| 665,149
| 974,443
| 31.9
| 31.9
| ### |
2003-Dec-16 Tue
| 1.49
| 1.5
| 1.47
| 1.47
| 2,342,929
| 3,479,249
| ###
| ###
| ### |
2003-Dec-15 Mon
| 1.46
| 1.51
| 1.46
| 1.51
|
|
| 91.6
| 91.6
| 0.1 |
2003-Dec-12 Fri
| 1.44
| 1.46
| 1.44
| 1.46
|
|
| 81.4
| 81.4
| 0.1 |
2003-Dec-11 Thu
| 1.46
| 1.46
| 1.43
| 1.44
|
|
| 27.7
| 27.7
| 0.1 |
2003-Dec-10 Wed
| 1.45
| 1.47
| 1.44
| 1.47
|
|
| 85.4
| 85.4
| ### |
2003-Dec-09 Tue
| 1.42
| 1.45
| 1.42
| 1.45
|
|
| 88.9
| 88.9
| ### |
2003-Dec-08 Mon
| 1.44
| 1.44
| 1.43
| 1.43
| 1,163,158
| ###
| 28.2
| 28.2
| 0.1 |
2003-Dec-05 Fri
| 1.45
| 1.45
| 1.43
| 1.44
|
|
| 26.3
| 26.3
| 0.1 |
2003-Dec-04 Thu
| 1.45
| 1.46
| 1.44
| 1.45
| 302,388
| ###
| 71.5
| 71.5
| ### |
2003-Dec-03 Wed
| 1.46
| 1.46
| 1.45
| 1.45
| 782,874
| 1,139,081
| 28.8
| 28.8
| ### |
2003-Dec-02 Tue
| 1.45
| 1.46
| 1.44
| 1.46
|
|
| 77.9
| 77.9
| 0.1 |
2003-Dec-01 Mon
| 1.45
| 1.45
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-Nov-28 Fri
| 1.45
| 1.45
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2003-Nov-27 Thu
| 1.43
| 1.44
| 1.43
| 1.44
| 670,987
| ###
| ###
| ###
| 0.1 |
2003-Nov-26 Wed
| 1.44
| 1.45
| 1.42
| 1.44
| 431,585
| 619,324
| ###
| ###
| 0.1 |
2003-Nov-25 Tue
| 1.41
| 1.44
| 1.41
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-Nov-24 Mon
| 1.41
| 1.42
| ###
| 1.4
|
|
| ###
| ###
| ### |
2003-Nov-21 Fri
| 1.41
| 1.41
| ###
| 1.4
| 1,278,675
| ###
| ###
| ###
| ### |
2003-Nov-20 Thu
| 1.43
| 1.44
| 1.42
| 1.42
| 1,988,155
| ###
| 31.0
| 31.0
| ### |
2003-Nov-19 Wed
| 1.45
| 1.45
| 1.43
| 1.44
|
|
| 29.2
| 29.2
| 0.1 |
2003-Nov-18 Tue
| 1.47
| 1.48
| 1.45
| 1.47
| 3,363,888
| ###
| 78.7
| 78.7
| ### |
2003-Nov-17 Mon
| 1.45
| 1.47
| 1.45
| 1.47
| 421,078
| 614,773
| 87.2
| 87.2
| ### |
2003-Nov-14 Fri
| 1.45
| 1.46
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2003-Nov-13 Thu
| 1.44
| 1.45
| 1.44
| 1.44
| 1,226,543
| 1,772,354
| 71.7
| 71.7
| 0.1 |
2003-Nov-12 Wed
| 1.42
| 1.43
| ###
| 1.41
| 2,979,324
| ###
| 33.0
| 33.0
| ### |
2003-Nov-11 Tue
| 1.45
| 1.45
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2003-Nov-10 Mon
| 1.48
| 1.48
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2003-Nov-07 Fri
| 1.47
| 1.51
| 1.47
| 1.47
| 1,208,744
| 1,801,028
| 71.8
| 71.8
| ### |
2003-Nov-06 Thu
| 1.44
| 1.46
| 1.44
| 1.46
|
|
| 82.1
| 82.1
| 0.1 |
2003-Nov-05 Wed
| 1.45
| 1.45
| 1.43
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-Nov-04 Tue
| 1.43
| 1.45
| 1.43
| 1.45
| 3,520,244
| 5,069,151
| 84.4
| 84.4
| ### |
2003-Nov-03 Mon
| 1.41
| 1.44
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2003-Oct-31 Fri
| 1.43
| 1.43
| 1.42
| 1.43
| 2,080,449
| ###
| 70.3
| 70.3
| 0.1 |
2003-Oct-30 Thu
| 1.43
| 1.43
| 1.41
| 1.42
|
|
| 27.0
| 27.0
| ### |
2003-Oct-29 Wed
| 1.45
| 1.45
| 1.44
| 1.44
| 6,199,421
| ###
| ###
| ###
| 0.1 |
2003-Oct-28 Tue
| 1.44
| 1.44
| 1.43
| 1.43
| 837,575
| 1,201,920
| ###
| ###
| 0.1 |
2003-Oct-27 Mon
| 1.47
| 1.47
| 1.43
| 1.43
| 1,742,543
| 2,526,687
| ###
| ###
| 0.1 |
2003-Oct-24 Fri
| 1.46
| 1.49
| 1.46
| 1.46
| 200,623
| ###
| 74.3
| 74.3
| 0.1 |
2003-Oct-23 Thu
| 1.46
| 1.46
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2003-Oct-22 Wed
| 1.46
| 1.48
| 1.46
| 1.46
| 315,159
| 463,283
| ###
| ###
| 0.1 |
2003-Oct-21 Tue
| 1.49
| 1.49
| 1.48
| 1.48
| 303,572
| ###
| ###
| ###
| 0.1 |
2003-Oct-20 Mon
| 1.5
| 1.5
| 1.49
| 1.49
| 423,322
| ###
| ###
| ###
| ### |
2003-Oct-17 Fri
| 1.5
| 1.52
| 1.5
| 1.51
|
|
| ###
| ###
| 0.1 |
2003-Oct-16 Thu
| 1.5
| 1.51
| 1.5
| 1.51
| 2,990,645
| 4,500,920
| ###
| ###
| 0.1 |
2003-Oct-15 Wed
| 1.5
| 1.52
| 1.5
| 1.51
|
|
| 75.4
| 75.4
| 0.1 |
2003-Oct-14 Tue
| 1.53
| 1.55
| 1.5
| 1.5
|
|
| 18.7
| 18.7
| 0.1 |
2003-Oct-13 Mon
| 1.54
| 1.55
| 1.51
| 1.52
|
|
| 22.9
| 22.9
| 0.1 |
2003-Oct-10 Fri
| 1.55
| 1.56
| 1.54
| 1.55
|
|
| 65.1
| 65.1
| ### |
2003-Oct-09 Thu
| 1.54
| 1.56
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
2003-Oct-08 Wed
| 1.53
| 1.55
| 1.52
| 1.54
| 2,237,027
| ###
| 68.0
| 68.0
| ### |
2003-Oct-07 Tue
| 1.52
| 1.56
| 1.51
| 1.54
|
|
| 77.3
| 77.3
| ### |
2003-Oct-06 Mon
| 1.47
| 1.54
| 1.47
| 1.53
| 3,582,324
| ###
| 91.3
| 91.3
| ### |
2003-Oct-03 Fri
| 1.42
| 1.46
| 1.42
| 1.44
| 1,381,557
| 1,989,442
| ###
| ###
| 0.1 |
2003-Oct-02 Thu
| 1.41
| 1.43
| 1.41
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-Oct-01 Wed
| 1.42
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| 1.41
| 1.42
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2003-Sep-29 Mon
| 1.41
| 1.43
| 1.41
| 1.41
| 1,435,553
| 2,038,485
| 70.9
| 70.9
| ### |
2003-Sep-26 Fri
| 1.41
| 1.41
| ###
| 1.4
|
|
| 29.9
| 29.9
| ### |
2003-Sep-25 Thu
| 1.4
| 1.43
| ###
| 1.41
|
|
| 75.4
| 75.4
| ### |
2003-Sep-24 Wed
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
| 2,305,346
| 0
| 78.6
| 78.6
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| 1.41
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| 1.41
| 1.42
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2003-Sep-17 Wed
| 1.42
| 1.43
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2003-Sep-16 Tue
| 1.41
| 1.41
| ###
| 1.4
|
|
| ###
| ###
| ### |
2003-Sep-15 Mon
| 1.45
| 1.45
| 1.41
| 1.42
|
|
| 20.8
| 20.8
| ### |
2003-Sep-12 Fri
| 1.44
| 1.46
| 1.44
| 1.45
| 104,183
| ###
| ###
| ###
| ### |
2003-Sep-11 Thu
| 1.44
| 1.46
| 1.42
| 1.44
| 430,825
| 620,388
| ###
| ###
| 0.1 |
2003-Sep-10 Wed
| 1.45
| 1.45
| 1.43
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-Sep-09 Tue
| 1.48
| 1.49
| 1.47
| 1.47
|
|
| 29.7
| 29.7
| ### |
2003-Sep-08 Mon
| 1.48
| 1.48
| 1.47
| 1.47
|
|
| 28.3
| 28.3
| ### |
2003-Sep-05 Fri
| 1.49
| 1.5
| 1.47
| 1.48
|
|
| 29.6
| 29.6
| 0.1 |
2003-Sep-04 Thu
| 1.5
| 1.51
| 1.48
| 1.5
|
|
| 63.6
| 63.6
| 0.1 |
2003-Sep-03 Wed
| 1.48
| 1.52
| 1.48
| 1.51
|
|
| ###
| ###
| 0.1 |
2003-Sep-02 Tue
| 1.48
| 1.49
| 1.48
| 1.48
| 1,410,850
| ###
| ###
| ###
| 0.1 |
2003-Sep-01 Mon
| 1.46
| 1.49
| 1.45
| 1.48
|
|
| 77.0
| 77.0
| 0.1 |
2003-Aug-29 Fri
| 1.49
| 1.5
| 1.48
| 1.49
| 4,940,622
| 7,361,526
| 68.6
| 68.6
| ### |
2003-Aug-28 Thu
| 1.49
| 1.5
| 1.48
| 1.48
| 615,971
| ###
| 28.2
| 28.2
| 0.1 |
2003-Aug-27 Wed
| 1.48
| 1.49
| 1.47
| 1.48
| 517,970
| ###
| ###
| ###
| 0.1 |
2003-Aug-26 Tue
| 1.48
| 1.48
| 1.47
| 1.47
| 271,073
| ###
| ###
| ###
| ### |
2003-Aug-25 Mon
| 1.48
| 1.49
| 1.47
| 1.48
| 285,953
| ###
| 67.8
| 67.8
| 0.1 |
2003-Aug-22 Fri
| 1.49
| 1.5
| 1.48
| 1.49
| 572,080
| ###
| 69.1
| 69.1
| ### |
2003-Aug-21 Thu
| 1.48
| 1.49
| 1.47
| 1.49
| 1,051,280
| ###
| ###
| ###
| ### |
2003-Aug-20 Wed
| 1.49
| 1.5
| 1.47
| 1.48
|
|
| 32.0
| 32.0
| 0.1 |
2003-Aug-19 Tue
| 1.49
| 1.51
| 1.49
| 1.51
|
|
| ###
| ###
| 0.1 |
2003-Aug-18 Mon
| 1.48
| 1.5
| 1.47
| 1.48
|
|
| 66.4
| 66.4
| 0.1 |
2003-Aug-15 Fri
| 1.48
| 1.49
| 1.48
| 1.49
|
|
| 74.6
| 74.6
| ### |
2003-Aug-14 Thu
| 1.5
| 1.5
| 1.47
| 1.48
|
|
| 19.8
| 19.8
| 0.1 |
2003-Aug-13 Wed
| 1.45
| 1.49
| 1.45
| 1.49
|
|
| ###
| ###
| ### |
2003-Aug-12 Tue
| 1.46
| 1.46
| 1.44
| 1.44
|
|
| 20.6
| 20.6
| 0.1 |
2003-Aug-11 Mon
| 1.46
| 1.46
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2003-Aug-08 Fri
| 1.45
| 1.49
| 1.45
| 1.46
| 8,481,186
| 12,467,343
| ###
| ###
| 0.1 |
2003-Aug-07 Thu
| 1.42
| 1.45
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-Aug-06 Wed
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| 1.42
| 1.42
| 1.4
| 1.41
| 262,045
| 369,483
| 27.1
| 27.1
| ### |
2003-Aug-04 Mon
| 1.42
| 1.42
| 1.4
| 1.41
| 1,340,786
| ###
| ###
| ###
| ### |
2003-Aug-01 Fri
| 1.42
| 1.43
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-Jul-31 Thu
| 1.41
| 1.43
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2003-Jul-30 Wed
| 1.4
| 1.41
| ###
| 1.4
| 1,649,557
| ###
| ###
| ###
| ### |
2003-Jul-29 Tue
| 1.41
| 1.42
| 1.4
| 1.4
| 160,776
| ###
| ###
| ###
| ### |
2003-Jul-28 Mon
| 1.4
| 1.41
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2003-Jul-25 Fri
| ###
| 1.4
| ###
| 1.4
| 174,252
| 121,976
| ###
| ###
| ### |
2003-Jul-24 Thu
| 1.41
| 1.42
| ###
| 1.4
|
|
| ###
| ###
| ### |
2003-Jul-23 Wed
| 1.4
| 1.42
| 1.4
| 1.42
|
|
| 81.5
| 81.5
| ### |
2003-Jul-22 Tue
| 1.42
| 1.42
| ###
| 1.4
|
|
| 22.5
| 22.5
| ### |
2003-Jul-21 Mon
| 1.44
| 1.44
| 1.42
| 1.43
|
|
| 24.9
| 24.9
| 0.1 |
2003-Jul-18 Fri
| 1.41
| 1.43
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2003-Jul-17 Thu
| 1.41
| 1.43
| 1.4
| 1.41
| 682,376
| ###
| 73.6
| 73.6
| ### |
2003-Jul-16 Wed
| ###
| 1.41
| ###
| 1.41
| 1,221,956
| 861,478
| ###
| ###
| ### |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 1,993,148
| 0
| 75.5
| 75.5
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
| 1,188,076
| 0
| ###
| ###
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| 1.29
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2003-Jul-08 Tue
| 1.29
| ###
| 1.28
| 1.29
| 1,399,785
| ###
| 74.3
| 74.3
| 0.1 |
2003-Jul-07 Mon
| 1.26
| 1.28
| 1.26
| 1.28
| 985,170
| ###
| 83.7
| 83.7
| ### |
2003-Jul-04 Fri
| 1.27
| 1.27
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2003-Jul-03 Thu
| 1.28
| ###
| 1.28
| 1.28
| 580,447
| 371,486
| ###
| ###
| ### |
2003-Jul-02 Wed
| 1.27
| 1.28
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2003-Jul-01 Tue
| 1.29
| 1.29
| 1.26
| 1.28
| 1,355,475
| ###
| ###
| ###
| ### |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
| 814,920
| 0
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2003-Jun-24 Tue
| 1.42
| 1.42
| ###
| ###
| 865,957
| 614,829
| 19.0
| 19.0
| 0.0 |
2003-Jun-23 Mon
| 1.43
| 1.43
| 1.41
| 1.43
| 185,251
| 263,056
| 72.4
| 72.4
| 0.1 |
2003-Jun-20 Fri
| 1.43
| 1.43
| 1.41
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-Jun-19 Thu
| 1.4
| 1.43
| ###
| 1.43
| 582,983
| ###
| ###
| ###
| 0.1 |
2003-Jun-18 Wed
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
| 1,384,048
| 0
| 21.4
| 21.4
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
| 193,287
| 0
| ###
| ###
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
| 197,728
| 0
| 29.1
| 29.1
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
| 805,427
| 0
| 74.8
| 74.8
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
| 943,045
| 0
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
| 197,389
| 0
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
| 1,156,842
| 0
| 89.2
| 89.2
| 0.0 |
2003-May-30 Fri
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-29 Thu
| 1.28
| ###
| 1.27
| 1.29
| 1,623,457
| ###
| 79.0
| 79.0
| 0.1 |
2003-May-28 Wed
| 1.26
| 1.27
| 1.26
| 1.26
|
|
| 73.3
| 73.3
| ### |
2003-May-27 Tue
| 1.27
| 1.27
| 1.25
| 1.26
| 70,984
| ###
| 27.3
| 27.3
| ### |
2003-May-26 Mon
| 1.27
| 1.27
| 1.26
| 1.27
| 52,023
| ###
| 70.7
| 70.7
| ### |
2003-May-23 Fri
| 1.27
| 1.28
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2003-May-22 Thu
| 1.24
| 1.26
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
2003-May-21 Wed
| 1.25
| 1.26
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2003-May-20 Tue
| 1.25
| 1.27
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2003-May-19 Mon
| 1.26
| 1.26
| 1.24
| 1.26
|
|
| ###
| ###
| ### |
2003-May-16 Fri
| 1.26
| 1.28
| 1.26
| 1.27
|
|
| 77.0
| 77.0
| ### |
2003-May-15 Thu
| 1.26
| 1.27
| 1.25
| 1.25
| 41,988
| ###
| ###
| ###
| ### |
2003-May-14 Wed
| 1.26
| 1.27
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2003-May-13 Tue
| 1.26
| 1.29
| 1.26
| 1.26
| 1,779,851
| ###
| ###
| ###
| ### |
2003-May-12 Mon
| ###
| ###
| 1.25
| 1.26
| 1,121,355
| 700,846
| 9.8
| 9.8
| ### |
2003-May-09 Fri
| 1.29
| ###
| 1.28
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2003-May-08 Thu
| 1.29
| ###
| 1.25
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2003-May-07 Wed
| ###
| ###
| 1.29
| 1.29
|
|
| 19.5
| 19.5
| 0.1 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
| 828,978
| 0
| 78.3
| 78.3
| 0.0 |
2003-May-05 Mon
| ###
| ###
| 1.29
| ###
| 535,889
| 345,648
| 83.8
| 83.8
| 0.0 |
2003-May-02 Fri
| 1.28
| ###
| 1.28
| ###
| 200,050
| ###
| ###
| ###
| 0.0 |
2003-May-01 Thu
| ###
| ###
| 1.28
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2003-Apr-30 Wed
| 1.29
| ###
| 1.29
| ###
| 183,283
| ###
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| 1.26
| 1.29
| 1.26
| 1.29
|
|
| ###
| ###
| 0.1 |
2003-Apr-28 Mon
| 1.24
| 1.26
| 1.23
| 1.25
|
|
| 79.0
| 79.0
| ### |
2003-Apr-24 Thu
| 1.29
| 1.29
| 1.23
| 1.24
| 394,121
| ###
| 7.9
| 7.9
| 0.1 |
2003-Apr-23 Wed
| ###
| ###
| 1.26
| 1.26
| 358,186
| 225,657
| ###
| ###
| ### |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 250,022
| 0
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
| 46,746
| 0
| 17.2
| 17.2
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
| 697,281
| 0
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
| 227,821
| 0
| 19.1
| 19.1
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
| 309,178
| 0
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 1,216,955
| 0
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2003-Apr-02 Wed
| 1.28
| ###
| 1.28
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2003-Apr-01 Tue
| 1.27
| 1.28
| 1.25
| 1.28
| 915,675
| 1,158,328
| 80.5
| 80.5
| ### |
2003-Mar-31 Mon
| 1.26
| 1.27
| 1.26
| 1.27
| 45,227
| ###
| ###
| ###
| ### |
2003-Mar-28 Fri
| 1.25
| 1.27
| 1.25
| 1.27
| 105,526
| ###
| ###
| ###
| ### |
2003-Mar-27 Thu
| 1.27
| 1.28
| 1.26
| 1.27
| 5,347,551
| 6,791,389
| 71.1
| 71.1
| ### |
2003-Mar-26 Wed
| 1.25
| 1.28
| 1.25
| 1.28
| 471,670
| ###
| 89.1
| 89.1
| ### |
2003-Mar-25 Tue
| 1.25
| 1.27
| 1.25
| 1.26
| 114,772
| ###
| 76.0
| 76.0
| ### |
2003-Mar-24 Mon
| 1.27
| ###
| 1.27
| 1.28
|
|
| 82.6
| 82.6
| ### |
2003-Mar-21 Fri
| 1.27
| 1.28
| 1.25
| 1.27
|
|
| 67.7
| 67.7
| ### |
2003-Mar-20 Thu
| 1.27
| ###
| 1.25
| 1.27
| 3,023,178
| 1,889,486
| ###
| ###
| ### |
2003-Mar-19 Wed
| 1.26
| 1.29
| 1.25
| 1.27
| 294,542
| ###
| 75.1
| 75.1
| ### |
2003-Mar-18 Tue
| 1.24
| 1.27
| 1.24
| 1.27
| 3,891,722
| ###
| ###
| ###
| ### |
2003-Mar-17 Mon
| 1.24
| 1.24
| 1.21
| 1.23
| 1,420,086
| ###
| 29.3
| 29.3
| 0.1 |
2003-Mar-14 Fri
| 1.25
| 1.26
| 1.24
| 1.24
| 698,256
| 872,820
| 24.5
| 24.5
| 0.1 |
2003-Mar-13 Thu
| 1.2
| 1.24
| 1.2
| 1.24
|
|
| ###
| ###
| 0.1 |
2003-Mar-12 Wed
| ###
| 1.2
| ###
| 1.2
| 1,119,926
| 671,955
| ###
| ###
| 0.1 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
| 463,625
| 0
| ###
| ###
| 0.0 |
2003-Mar-10 Mon
| 1.21
| 1.21
| ###
| ###
| 475,252
| 287,527
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| 1.22
| 1.22
| 1.21
| 1.21
| 54,054
| 65,675
| ###
| ###
| ### |
2003-Mar-06 Thu
| 1.22
| 1.24
| 1.22
| 1.23
| 57,887
| ###
| 82.3
| 82.3
| 0.1 |
2003-Mar-05 Wed
| 1.22
| 1.25
| 1.21
| 1.25
|
|
| 90.3
| 90.3
| ### |
2003-Mar-04 Tue
| 1.23
| 1.24
| 1.22
| 1.22
| 647,841
| 796,844
| ###
| ###
| 0.1 |
2003-Mar-03 Mon
| 1.23
| 1.25
| 1.23
| 1.25
| 1,127,884
| 1,398,576
| ###
| ###
| ### |
2003-Feb-28 Fri
| 1.24
| 1.25
| 1.24
| 1.25
|
|
| 80.2
| 80.2
| ### |
2003-Feb-27 Thu
| 1.27
| 1.27
| 1.24
| 1.24
|
|
| 15.6
| 15.6
| 0.1 |
2003-Feb-26 Wed
| 1.26
| 1.28
| 1.26
| 1.27
| 233,225
| ###
| 77.0
| 77.0
| ### |
2003-Feb-25 Tue
| 1.26
| 1.29
| 1.26
| 1.29
|
|
| 93.9
| 93.9
| 0.1 |
2003-Feb-24 Mon
| 1.26
| ###
| 1.26
| 1.29
| 136,620
| 86,070
| 88.2
| 88.2
| 0.1 |
2003-Feb-21 Fri
| 1.25
| 1.29
| 1.25
| 1.28
| 224,228
| ###
| ###
| ###
| ### |
2003-Feb-20 Thu
| 1.26
| 1.29
| 1.26
| 1.28
| 374,052
| ###
| ###
| ###
| ### |
2003-Feb-19 Wed
| 1.25
| 1.29
| 1.25
| 1.27
| 455,022
| 577,877
| ###
| ###
| ### |
2003-Feb-18 Tue
| 1.27
| 1.28
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2003-Feb-17 Mon
| 1.26
| 1.28
| 1.26
| 1.28
| 415,048
| ###
| ###
| ###
| ### |
2003-Feb-14 Fri
| 1.28
| 1.28
| 1.25
| 1.26
| 1,772,828
| 2,242,627
| 17.2
| 17.2
| ### |
2003-Feb-13 Thu
| 1.29
| 1.29
| 1.28
| 1.28
|
|
| 36.1
| 36.1
| ### |
2003-Feb-12 Wed
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2003-Feb-11 Tue
| 1.29
| ###
| 1.28
| ###
| 1,078,680
| 690,355
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| ###
| ###
| 1.29
| 1.29
| 211,647
| ###
| ###
| ###
| 0.1 |
2003-Feb-07 Fri
| ###
| ###
| 1.29
| 1.29
| 1,428,248
| ###
| 24.6
| 24.6
| 0.1 |
2003-Feb-06 Thu
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-05 Wed
| 1.29
| ###
| 1.27
| 1.28
| 168,327
| 106,887
| 31.3
| 31.3
| ### |
2003-Feb-04 Tue
| 1.28
| ###
| 1.28
| 1.29
| 489,580
| ###
| 79.7
| 79.7
| 0.1 |
2003-Feb-03 Mon
| 1.28
| 1.28
| 1.28
| 1.28
| 198,479
| 254,053
| ###
| ###
| ### |
2003-Jan-31 Fri
| 1.29
| 1.29
| 1.28
| 1.28
|
|
| 23.8
| 23.8
| ### |
2003-Jan-30 Thu
| 1.29
| ###
| 1.28
| 1.28
|
|
| 26.3
| 26.3
| ### |
2003-Jan-29 Wed
| ###
| ###
| 1.29
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2003-Jan-28 Tue
| 1.29
| ###
| 1.27
| ###
| 611,781
| 388,480
| 90.5
| 90.5
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
| 93,646
| 0
| 76.1
| 76.1
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
| 1,134,684
| 0
| 81.0
| 81.0
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| 1.29
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| 1.29
| 1.29
| 924,285
| ###
| ###
| ###
| 0.1 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
| 936,476
| 0
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| 1.28
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-13 Mon
| 1.26
| 1.29
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
2003-Jan-10 Fri
| 1.25
| 1.27
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2003-Jan-09 Thu
| 1.21
| 1.27
| 1.21
| 1.26
|
|
| 92.3
| 92.3
| ### |
2003-Jan-08 Wed
| 1.2
| 1.22
| ###
| 1.22
| 2,690,421
| 1,641,156
| ###
| ###
| 0.1 |
2003-Jan-07 Tue
| 1.23
| 1.23
| 1.2
| 1.21
|
|
| 19.8
| 19.8
| ### |
2003-Jan-06 Mon
| 1.23
| 1.24
| 1.22
| 1.23
|
|
| ###
| ###
| 0.1 |
2003-Jan-03 Fri
| 1.25
| 1.27
| 1.24
| 1.25
|
|
| 68.0
| 68.0
| ### |
2003-Jan-02 Thu
| 1.25
| 1.27
| 1.24
| 1.25
| 1,222,185
| 1,533,842
| ###
| ###
| ### |
2002-Dec-31 Tue
| 1.23
| 1.26
| 1.23
| 1.24
| 535,346
| ###
| 73.9
| 73.9
| 0.1 |
2002-Dec-30 Mon
| 1.24
| 1.24
| 1.23
| 1.23
|
|
| 23.2
| 23.2
| 0.1 |
2002-Dec-27 Fri
| 1.25
| 1.25
| 1.23
| 1.24
| 288,082
| 357,221
| ###
| ###
| 0.1 |
2002-Dec-24 Tue
| 1.24
| 1.25
| 1.23
| 1.25
|
|
| 81.0
| 81.0
| ### |
2002-Dec-23 Mon
| 1.23
| 1.25
| 1.23
| 1.23
|
|
| 71.0
| 71.0
| 0.1 |
2002-Dec-20 Fri
| 1.22
| 1.23
| 1.22
| 1.23
|
|
| ###
| ###
| 0.1 |
2002-Dec-19 Thu
| 1.24
| 1.25
| 1.22
| 1.23
|
|
| 20.1
| 20.1
| 0.1 |
2002-Dec-18 Wed
| 1.27
| 1.27
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2002-Dec-17 Tue
| 1.29
| 1.29
| 1.27
| 1.27
|
|
| 18.4
| 18.4
| ### |
2002-Dec-16 Mon
| 1.27
| 1.29
| 1.26
| 1.28
| 687,944
| 877,128
| ###
| ###
| ### |
2002-Dec-13 Fri
| 1.27
| 1.27
| 1.25
| 1.26
| 639,053
| ###
| 22.9
| 22.9
| ### |
2002-Dec-12 Thu
| 1.28
| 1.29
| 1.27
| 1.27
| 98,229
| ###
| 24.6
| 24.6
| ### |
2002-Dec-11 Wed
| 1.29
| ###
| 1.27
| 1.28
| 250,957
| 159,357
| 33.4
| 33.4
| ### |
2002-Dec-10 Tue
| 1.26
| 1.28
| 1.22
| 1.26
|
|
| ###
| ###
| ### |
2002-Dec-09 Mon
| ###
| ###
| 1.26
| 1.26
| 404,055
| 254,554
| 11.1
| 11.1
| ### |
2002-Dec-06 Fri
| 1.29
| ###
| 1.28
| 1.28
| 133,879
| 85,682
| ###
| ###
| ### |
2002-Dec-05 Thu
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| 1.29
| ###
| 613,622
| 395,786
| 23.0
| 23.0
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
| 854,858
| 0
| 11.3
| 11.3
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
| 1,844,546
| 0
| ###
| ###
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
| 572,947
| 0
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
| 1,327,426
| 0
| 70.8
| 70.8
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
| 167,247
| 0
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
| 976,583
| 0
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| ###
| 1.4
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2002-Nov-13 Wed
| ###
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
| 471,949
| 0
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2002-Nov-07 Thu
| 1.42
| 1.42
| ###
| 1.4
|
|
| 17.9
| 17.9
| ### |
2002-Nov-06 Wed
| 1.43
| 1.45
| 1.43
| 1.43
| 146,773
| 211,353
| ###
| ###
| 0.1 |
2002-Nov-05 Tue
| 1.44
| 1.44
| 1.42
| 1.44
| 999,720
| ###
| ###
| ###
| 0.1 |
2002-Nov-04 Mon
| 1.45
| 1.45
| 1.42
| 1.44
| 116,174
| ###
| ###
| ###
| 0.1 |
2002-Nov-01 Fri
| 1.46
| 1.47
| 1.46
| 1.46
| 488,046
| 714,987
| 74.6
| 74.6
| 0.1 |
2002-Oct-31 Thu
| 1.44
| 1.47
| 1.44
| 1.47
| 1,007,473
| 1,465,873
| 85.5
| 85.5
| ### |
2002-Oct-30 Wed
| 1.45
| 1.45
| 1.43
| 1.44
|
|
| 26.5
| 26.5
| 0.1 |
2002-Oct-29 Tue
| 1.44
| 1.45
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2002-Oct-28 Mon
| 1.47
| 1.49
| 1.45
| 1.46
| 675,840
| 993,484
| ###
| ###
| 0.1 |
2002-Oct-25 Fri
| 1.45
| 1.48
| 1.45
| 1.48
| 1,357,383
| ###
| ###
| ###
| 0.1 |
2002-Oct-24 Thu
| 1.46
| 1.47
| 1.45
| 1.47
| 939,485
| 1,371,648
| 79.3
| 79.3
| ### |
2002-Oct-23 Wed
| 1.44
| 1.47
| 1.44
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-Oct-22 Tue
| 1.45
| 1.46
| 1.43
| 1.45
| 172,073
| 248,645
| 73.3
| 73.3
| ### |
2002-Oct-21 Mon
| 1.46
| 1.46
| 1.44
| 1.46
| 139,640
| 202,478
| 79.1
| 79.1
| 0.1 |
2002-Oct-18 Fri
| 1.45
| 1.49
| 1.45
| 1.46
|
|
| 77.8
| 77.8
| 0.1 |
2002-Oct-17 Thu
| 1.46
| 1.46
| 1.44
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-Oct-16 Wed
| 1.46
| 1.48
| 1.46
| 1.46
|
|
| 73.1
| 73.1
| 0.1 |
2002-Oct-15 Tue
| 1.41
| 1.44
| 1.41
| 1.44
|
|
| ###
| ###
| 0.1 |
2002-Oct-14 Mon
| 1.41
| 1.43
| 1.41
| 1.43
|
|
| 84.5
| 84.5
| 0.1 |
2002-Oct-11 Fri
| 1.41
| 1.42
| 1.4
| 1.41
| 1,318,887
| ###
| 74.5
| 74.5
| ### |
2002-Oct-10 Thu
| 1.4
| 1.42
| ###
| 1.41
| 1,247,241
| 885,541
| ###
| ###
| ### |
2002-Oct-09 Wed
| 1.42
| 1.44
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2002-Oct-08 Tue
| ###
| 1.43
| ###
| 1.43
| 513,383
| ###
| 92.0
| 92.0
| 0.1 |
2002-Oct-07 Mon
| ###
| 1.4
| ###
| ###
| 297,374
| ###
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| ###
| 1.41
| ###
| 1.41
| 1,803,129
| ###
| ###
| ###
| ### |
2002-Oct-03 Thu
| 1.43
| 1.43
| 1.4
| 1.4
| 4,291,275
| 6,072,154
| ###
| ###
| ### |
2002-Oct-02 Wed
| 1.44
| 1.45
| 1.43
| 1.44
|
|
| ###
| ###
| 0.1 |
2002-Oct-01 Tue
| 1.42
| 1.45
| 1.41
| 1.43
|
|
| 77.1
| 77.1
| 0.1 |
2002-Sep-30 Mon
| 1.43
| 1.45
| 1.4
| 1.45
|
|
| 76.7
| 76.7
| ### |
2002-Sep-27 Fri
| 1.46
| 1.48
| 1.46
| 1.46
|
|
| 69.5
| 69.5
| 0.1 |
2002-Sep-26 Thu
| 1.43
| 1.46
| 1.43
| 1.44
| 2,122,028
| ###
| 80.7
| 80.7
| 0.1 |
2002-Sep-25 Wed
| 1.46
| 1.47
| 1.41
| 1.43
| 2,327,349
| 3,351,382
| ###
| ###
| 0.1 |
2002-Sep-24 Tue
| 1.47
| 1.49
| 1.47
| 1.49
| 4,565,625
| 6,757,125
| ###
| ###
| ### |
2002-Sep-23 Mon
| 1.5
| 1.51
| 1.48
| 1.48
|
|
| 24.9
| 24.9
| 0.1 |
2002-Sep-20 Fri
| 1.47
| 1.49
| 1.45
| 1.48
|
|
| ###
| ###
| 0.1 |
2002-Sep-19 Thu
| 1.45
| 1.48
| 1.45
| 1.45
|
|
| 79.1
| 79.1
| ### |
2002-Sep-18 Wed
| 1.48
| 1.48
| 1.45
| 1.46
| 2,319,759
| 3,398,446
| 20.4
| 20.4
| 0.1 |
2002-Sep-17 Tue
| 1.44
| 1.48
| 1.44
| 1.48
| 3,258,927
| ###
| ###
| ###
| 0.1 |
2002-Sep-16 Mon
| 1.46
| 1.46
| 1.43
| 1.44
| 1,817,071
| ###
| ###
| ###
| 0.1 |
2002-Sep-13 Fri
| 1.45
| 1.48
| 1.45
| 1.45
|
|
| 69.6
| 69.6
| ### |
2002-Sep-12 Thu
| 1.45
| 1.47
| 1.44
| 1.46
| 2,776,880
| ###
| ###
| ###
| 0.1 |
2002-Sep-11 Wed
| 1.45
| 1.48
| 1.45
| 1.47
|
|
| 77.5
| 77.5
| ### |
2002-Sep-10 Tue
| 1.44
| 1.45
| 1.43
| 1.44
| 2,528,723
| ###
| 77.4
| 77.4
| 0.1 |
2002-Sep-09 Mon
| 1.44
| 1.47
| 1.44
| 1.45
|
|
| 79.1
| 79.1
| ### |
2002-Sep-06 Fri
| 1.43
| 1.45
| 1.43
| 1.44
| 1,844,543
| 2,656,141
| ###
| ###
| 0.1 |
2002-Sep-05 Thu
| 1.44
| 1.47
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2002-Sep-04 Wed
| 1.47
| 1.5
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2002-Sep-03 Tue
| 1.47
| 1.5
| 1.46
| 1.48
|
|
| ###
| ###
| 0.1 |
2002-Sep-02 Mon
| 1.51
| 1.51
| 1.51
| 1.51
| 0
|
|
|
| 0.1 |
2002-Aug-30 Fri
| 1.5
| 1.52
| 1.46
| 1.51
| 942,174
| ###
| 73.7
| 73.7
| 0.1 |
2002-Aug-29 Thu
| 1.52
| 1.53
| 1.5
| 1.5
|
|
| 24.4
| 24.4
| 0.1 |
2002-Aug-28 Wed
| 1.52
| 1.54
| 1.51
| 1.52
|
|
| 72.3
| 72.3
| 0.1 |
2002-Aug-27 Tue
| 1.54
| 1.56
| 1.52
| 1.52
| 1,873,653
| 2,885,425
| ###
| ###
| 0.1 |
2002-Aug-26 Mon
| 1.55
| 1.56
| 1.53
| 1.54
| 2,096,244
| ###
| 25.7
| 25.7
| ### |
2002-Aug-23 Fri
| 1.59
| ###
| 1.57
| 1.57
| 3,664,346
| ###
| 20.3
| 20.3
| 0.1 |
2002-Aug-22 Thu
| 1.58
| ###
| 1.58
| 1.59
| 2,656,951
| ###
| ###
| ###
| ### |
2002-Aug-21 Wed
| 1.58
| 1.59
| 1.57
| 1.59
| 1,239,725
| ###
| 76.6
| 76.6
| ### |
2002-Aug-20 Tue
| ###
| ###
| ###
| ###
| 1,932,842
| 0
| 73.6
| 73.6
| 0.0 |
2002-Aug-19 Mon
| 1.57
| ###
| 1.56
| ###
| 1,189,140
| 927,529
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| 1.56
| 1.58
| 1,238,577
| ###
| ###
| ###
| 0.1 |
2002-Aug-15 Thu
| ###
| ###
| 1.59
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| 1.59
| ###
| 3,117,546
| 2,478,449
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| 1.58
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| 1.54
| ###
| 1.53
| 1.58
|
|
| 90.2
| 90.2
| 0.1 |
2002-Aug-09 Fri
| 1.52
| 1.52
| 1.5
| 1.51
|
|
| 22.4
| 22.4
| 0.1 |
2002-Aug-08 Thu
| 1.49
| 1.51
| 1.47
| 1.51
| 1,996,478
| 2,974,752
| 80.8
| 80.8
| 0.1 |
2002-Aug-07 Wed
| 1.45
| 1.5
| 1.45
| 1.49
|
|
| ###
| ###
| ### |
2002-Aug-06 Tue
| 1.41
| 1.44
| 1.4
| 1.44
| 1,511,259
| 2,145,987
| ###
| ###
| 0.1 |
2002-Aug-05 Mon
| 1.43
| 1.43
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2002-Aug-02 Fri
| 1.43
| 1.43
| 1.42
| 1.43
| 1,553,876
| 2,214,273
| ###
| ###
| 0.1 |
2002-Aug-01 Thu
| 1.44
| 1.44
| 1.41
| 1.42
|
|
| ###
| ###
| ### |
2002-Jul-31 Wed
| 1.43
| 1.43
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2002-Jul-30 Tue
| 1.44
| 1.45
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2002-Jul-29 Mon
| 1.43
| 1.46
| 1.43
| 1.45
| 1,117,643
| ###
| 79.2
| 79.2
| ### |
2002-Jul-26 Fri
| 1.42
| 1.45
| 1.4
| 1.42
|
|
| 81.6
| 81.6
| ### |
2002-Jul-25 Thu
| 1.44
| 1.46
| 1.43
| 1.44
|
|
| ###
| ###
| 0.1 |
2002-Jul-24 Wed
| 1.45
| 1.46
| 1.43
| 1.43
| 5,165,776
| 7,464,546
| ###
| ###
| 0.1 |
2002-Jul-23 Tue
| 1.43
| 1.48
| 1.43
| 1.46
| 5,467,471
| 7,955,170
| 81.2
| 81.2
| 0.1 |
2002-Jul-22 Mon
| 1.42
| 1.45
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2002-Jul-19 Fri
| 1.46
| 1.47
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2002-Jul-18 Thu
| 1.44
| 1.49
| 1.44
| 1.47
|
|
| ###
| ###
| ### |
2002-Jul-17 Wed
| 1.43
| 1.46
| 1.43
| 1.44
| 2,193,243
| ###
| ###
| ###
| 0.1 |
2002-Jul-16 Tue
| 1.45
| 1.46
| 1.43
| 1.44
|
|
| 34.8
| 34.8
| 0.1 |
2002-Jul-15 Mon
| 1.42
| 1.46
| 1.42
| 1.45
| 3,444,650
| ###
| ###
| ###
| ### |
2002-Jul-12 Fri
| 1.45
| 1.45
| 1.41
| 1.42
| 2,639,447
| ###
| 14.1
| 14.1
| ### |
2002-Jul-11 Thu
| 1.42
| 1.45
| 1.4
| 1.41
| 5,597,948
| 7,977,075
| ###
| ###
| ### |
2002-Jul-10 Wed
| 1.47
| 1.47
| 1.44
| 1.44
|
|
| 14.8
| 14.8
| 0.1 |
2002-Jul-09 Tue
| 1.5
| 1.52
| 1.46
| 1.47
| 4,970,587
| 7,406,174
| ###
| ###
| ### |
2002-Jul-08 Mon
| 1.53
| 1.55
| 1.48
| 1.49
|
|
| 12.1
| 12.1
| ### |
2002-Jul-05 Fri
| 1.47
| 1.53
| 1.46
| 1.53
| 13,252,226
| 19,812,077
| ###
| ###
| ### |
2002-Jul-04 Thu
| 1.43
| 1.46
| 1.43
| 1.45
|
|
| 82.1
| 82.1
| ### |
2002-Jul-03 Wed
| ###
| 1.41
| ###
| 1.41
|
|
| 94.9
| 94.9
| ### |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2002-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2002-Jun-28 Fri
| ###
| ###
| ###
| ###
| 31,726,457
| 0
| 76.8
| 76.8
| 0.0 |
2002-Jun-27 Thu
| 1.29
| ###
| 1.29
| ###
| 14,796,553
| 9,543,776
| 81.5
| 81.5
| 0.0 |
2002-Jun-26 Wed
| 1.27
| ###
| 1.24
| 1.27
| 14,871,670
| ###
| 82.4
| 82.4
| ### |
2002-Jun-25 Tue
| ###
| ###
| 1.27
| 1.29
| 11,864,229
| 7,533,785
| 32.3
| 32.3
| 0.1 |
2002-Jun-24 Mon
| ###
| ###
| 1.29
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2002-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
| 1,989,524
| 0
| ###
| ###
| 0.0 |
2002-Jun-19 Wed
| 1.41
| 1.41
| ###
| ###
| 1,965,856
| 1,385,928
| ###
| ###
| 0.0 |
2002-Jun-18 Tue
| 1.41
| 1.43
| 1.4
| 1.42
|
|
| 80.5
| 80.5
| ### |
2002-Jun-17 Mon
| ###
| 1.41
| ###
| 1.41
|
|
| ###
| ###
| ### |
2002-Jun-14 Fri
| 1.46
| 1.47
| ###
| 1.4
| 16,643,088
| ###
| ###
| ###
| ### |
2002-Jun-13 Thu
| 1.49
| 1.5
| 1.47
| 1.47
| 1,344,943
| 1,997,240
| ###
| ###
| ### |
2002-Jun-12 Wed
| 1.5
| 1.52
| 1.48
| 1.49
|
|
| 33.0
| 33.0
| ### |
2002-Jun-11 Tue
| 1.5
| 1.51
| 1.49
| 1.5
| 1,599,871
| ###
| ###
| ###
| 0.1 |
2002-Jun-07 Fri
| 1.45
| 1.47
| 1.44
| 1.47
|
|
| ###
| ###
| ### |
2002-Jun-06 Thu
| 1.47
| 1.48
| 1.45
| 1.45
| 1,434,387
| 2,101,376
| ###
| ###
| ### |
2002-Jun-05 Wed
| 1.47
| 1.49
| 1.47
| 1.49
|
|
| ###
| ###
| ### |
2002-Jun-04 Tue
| 1.52
| 1.52
| 1.47
| 1.47
| 2,006,344
| 2,999,484
| ###
| ###
| ### |
2002-Jun-03 Mon
| 1.54
| 1.54
| 1.52
| 1.53
|
|
| 27.5
| 27.5
| ### |
2002-May-31 Fri
| 1.5
| 1.51
| 1.49
| 1.51
| 2,540,970
| 3,811,455
| ###
| ###
| 0.1 |
2002-May-30 Thu
| 1.49
| 1.5
| 1.47
| 1.5
| 1,352,225
| 2,008,054
| ###
| ###
| 0.1 |
2002-May-29 Wed
| 1.53
| 1.53
| 1.49
| 1.49
| 1,683,651
| ###
| 13.7
| 13.7
| ### |
2002-May-28 Tue
| 1.53
| 1.54
| 1.53
| 1.53
| 335,477
| 514,957
| 73.0
| 73.0
| ### |
2002-May-27 Mon
| 1.54
| 1.55
| 1.53
| 1.53
| 1,231,870
| 1,897,079
| 29.4
| 29.4
| ### |
2002-May-24 Fri
| 1.54
| 1.55
| 1.53
| 1.55
|
|
| 70.2
| 70.2
| ### |
2002-May-23 Thu
| 1.55
| 1.56
| 1.53
| 1.54
| 2,525,847
| ###
| ###
| ###
| ### |
2002-May-22 Wed
| 1.53
| 1.54
| 1.52
| 1.52
|
|
| 24.9
| 24.9
| 0.1 |
2002-May-21 Tue
| 1.53
| 1.53
| 1.51
| 1.52
|
|
| ###
| ###
| 0.1 |
2002-May-20 Mon
| 1.52
| 1.54
| 1.52
| 1.54
| 1,489,182
| 2,278,448
| ###
| ###
| ### |
2002-May-17 Fri
| 1.51
| 1.53
| 1.51
| 1.53
|
|
| 75.9
| 75.9
| ### |
2002-May-16 Thu
| 1.52
| 1.52
| 1.51
| 1.52
|
|
| 68.4
| 68.4
| 0.1 |
2002-May-15 Wed
| 1.52
| 1.53
| 1.52
| 1.52
|
|
| 70.0
| 70.0
| 0.1 |
2002-May-14 Tue
| 1.53
| 1.54
| 1.52
| 1.53
|
|
| 73.0
| 73.0
| ### |
2002-May-13 Mon
| 1.53
| 1.53
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2002-May-10 Fri
| 1.53
| 1.54
| 1.51
| 1.54
| 1,445,684
| ###
| ###
| ###
| ### |
2002-May-09 Thu
| 1.55
| 1.56
| 1.53
| 1.54
| 2,056,223
| ###
| 38.8
| 38.8
| ### |
2002-May-08 Wed
| 1.54
| 1.56
| 1.53
| 1.55
| 1,151,889
| ###
| ###
| ###
| ### |
2002-May-07 Tue
| 1.55
| 1.56
| 1.52
| 1.53
|
|
| 29.7
| 29.7
| ### |
2002-May-06 Mon
| 1.55
| 1.57
| 1.54
| 1.56
|
|
| ###
| ###
| ### |
2002-May-03 Fri
| 1.56
| 1.58
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2002-May-02 Thu
| 1.57
| 1.58
| 1.55
| 1.56
|
|
| 33.1
| 33.1
| ### |
2002-May-01 Wed
| 1.57
| 1.58
| 1.57
| 1.58
|
|
| 77.0
| 77.0
| 0.1 |
2002-Apr-30 Tue
| 1.56
| 1.58
| 1.56
| 1.57
| 5,701,472
| ###
| ###
| ###
| 0.1 |
2002-Apr-29 Mon
| 1.55
| 1.56
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
2002-Apr-26 Fri
| 1.56
| 1.57
| 1.55
| 1.55
|
|
| 26.5
| 26.5
| ### |
2002-Apr-24 Wed
| ###
| ###
| 1.59
| ###
| 1,712,422
| 1,361,375
| ###
| ###
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| 1.59
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
| 940,284
| 0
| ###
| ###
| 0.0 |
2002-Apr-19 Fri
| ###
| ###
| ###
| ###
| 2,425,574
| 0
| 70.0
| 70.0
| 0.0 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-Apr-17 Wed
| ###
| ###
| ###
| ###
| 1,595,928
| 0
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
| 314,086
| 0
| 75.3
| 75.3
| 0.0 |
2002-Apr-12 Fri
| ###
| ###
| ###
| ###
| 2,989,556
| 0
| 75.9
| 75.9
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
| 3,822,625
| 0
| ###
| ###
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
| 3,995,024
| 0
| 87.2
| 87.2
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| 1.59
| ###
| 1,910,729
| 1,519,029
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| ###
| ###
| ###
| ###
| 1,974,841
| 0
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
| 2,552,488
| 0
| ###
| ###
| 0.0 |
2002-Mar-26 Tue
| ###
| ###
| ###
| ###
| 2,947,282
| 0
| ###
| ###
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
| 1,510,284
| 0
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
| 1,095,687
| 0
| 70.7
| 70.7
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2002-Mar-20 Wed
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| ###
| 1.7
| ###
| ###
| 3,198,641
| 2,718,844
| 76.0
| 76.0
| 0.0 |
2002-Mar-18 Mon
| 1.73
| 1.73
| ###
| ###
| 1,282,778
| ###
| 18.7
| 18.7
| 0.0 |
2002-Mar-15 Fri
| 1.75
| 1.76
| 1.7
| 1.71
| 2,425,947
| 4,196,888
| ###
| ###
| 0.1 |
2002-Mar-14 Thu
| 1.75
| 1.76
| 1.74
| 1.76
| 1,520,989
| ###
| 75.4
| 75.4
| 0.1 |
2002-Mar-13 Wed
| 1.76
| 1.77
| 1.74
| 1.75
| 2,211,629
| ###
| ###
| ###
| 0.1 |
2002-Mar-12 Tue
| 1.76
| 1.77
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2002-Mar-11 Mon
| 1.75
| 1.78
| 1.74
| 1.76
|
|
| ###
| ###
| 0.1 |
2002-Mar-08 Fri
| 1.74
| 1.76
| 1.72
| 1.74
| 2,605,744
| ###
| ###
| ###
| 0.1 |
2002-Mar-07 Thu
| 1.74
| 1.74
| 1.71
| 1.74
|
|
| 69.5
| 69.5
| 0.1 |
2002-Mar-06 Wed
| 1.74
| 1.75
| 1.72
| 1.75
|
|
| 73.6
| 73.6
| 0.1 |
2002-Mar-05 Tue
| 1.75
| 1.8
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Mar-04 Mon
| 1.71
| 1.75
| 1.7
| 1.74
| 5,803,042
| 10,010,247
| 85.7
| 85.7
| 0.1 |
2002-Mar-01 Fri
| 1.71
| 1.72
| ###
| 1.72
| 2,484,829
| 2,136,952
| ###
| ###
| 0.1 |
2002-Feb-28 Thu
| 1.672
| 1.72
| ###
| 1.71
| 1,470,342
| ###
| ###
| ###
| 0.1 |
2002-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2002-Feb-26 Tue
| ###
| 1.7
| ###
| ###
| 1,360,428
| ###
| 82.8
| 82.8
| 0.0 |
2002-Feb-25 Mon
| ###
| ###
| ###
| ###
| 3,208,548
| 0
| 30.4
| 30.4
| 0.0 |
2002-Feb-22 Fri
| 1.73
| 1.73
| ###
| ###
| 1,934,941
| 1,673,723
| 16.5
| 16.5
| 0.0 |
2002-Feb-21 Thu
| 1.7
| 1.73
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
2002-Feb-20 Wed
| 1.7
| 1.71
| ###
| ###
| 6,703,086
| ###
| 34.8
| 34.8
| 0.0 |
2002-Feb-19 Tue
| 1.72
| 1.73
| 1.7
| 1.71
| 1,847,858
| 3,169,076
| ###
| ###
| 0.1 |
2002-Feb-18 Mon
| 1.74
| 1.74
| 1.72
| 1.73
|
|
| 33.1
| 33.1
| ### |
2002-Feb-15 Fri
| 1.76
| 1.76
| 1.74
| 1.74
|
|
| 26.3
| 26.3
| 0.1 |
2002-Feb-14 Thu
| 1.8
| 1.81
| 1.76
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2002-Feb-13 Wed
| 1.8
| 1.81
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2002-Feb-12 Tue
| 1.79
| 1.81
| 1.78
| 1.81
| 590,921
| ###
| 80.8
| 80.8
| ### |
2002-Feb-11 Mon
| 1.79
| 1.8
| 1.78
| ###
| 1,624,276
| 2,907,454
| ###
| ###
| 0.0 |
2002-Feb-08 Fri
| 1.79
| 1.81
| 1.77
| 1.79
|
|
| ###
| ###
| 0.1 |
2002-Feb-07 Thu
| 1.81
| 1.82
| 1.79
| 1.79
|
|
| 26.7
| 26.7
| 0.1 |
2002-Feb-06 Wed
| 1.79
| 1.82
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2002-Feb-05 Tue
| 1.79
| 1.8
| 1.78
| 1.79
| 1,444,378
| ###
| 70.2
| 70.2
| 0.1 |
2002-Feb-04 Mon
| 1.81
| 1.83
| 1.79
| 1.8
|
|
| 31.0
| 31.0
| 0.1 |
2002-Feb-01 Fri
| 1.84
| 1.86
| 1.81
| 1.82
| 2,902,341
| ###
| 31.4
| 31.4
| ### |
2002-Jan-31 Thu
| 1.82
| 1.86
| 1.82
| 1.84
|
|
| 74.9
| 74.9
| ### |
2002-Jan-30 Wed
| 1.82
| 1.83
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
2002-Jan-29 Tue
| 1.83
| 1.83
| 1.8
| 1.82
| 6,730,045
| ###
| 29.3
| 29.3
| ### |
2002-Jan-28 Mon
| 1.79
| 1.79
| 1.79
| 1.79
| 0
|
|
|
| 0.1 |
2002-Jan-25 Fri
| 1.74
| 1.79
| 1.74
| 1.79
|
|
| ###
| ###
| 0.1 |
2002-Jan-24 Thu
| 1.74
| 1.75
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Jan-23 Wed
| 1.76
| 1.76
| 1.74
| 1.75
|
|
| 29.0
| 29.0
| 0.1 |
2002-Jan-22 Tue
| 1.77
| 1.78
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2002-Jan-21 Mon
| 1.76
| 1.78
| 1.76
| 1.77
|
|
| 71.8
| 71.8
| ### |
2002-Jan-18 Fri
| 1.77
| 1.78
| 1.76
| 1.77
|
|
| 71.0
| 71.0
| ### |
2002-Jan-17 Thu
| 1.77
| 1.78
| 1.75
| 1.77
| 4,469,548
| 7,888,752
| 73.1
| 73.1
| ### |
2002-Jan-16 Wed
| 1.77
| 1.79
| 1.77
| 1.78
|
|
| 73.4
| 73.4
| 0.1 |
2002-Jan-15 Tue
| 1.78
| 1.79
| 1.77
| 1.77
| 1,754,224
| ###
| ###
| ###
| ### |
2002-Jan-14 Mon
| 1.77
| 1.79
| 1.75
| 1.78
| 1,223,475
| 2,165,550
| ###
| ###
| 0.1 |
2002-Jan-11 Fri
| 1.81
| 1.82
| 1.77
| 1.78
|
|
| 16.9
| 16.9
| 0.1 |
2002-Jan-10 Thu
| 1.79
| 1.82
| 1.77
| 1.81
| 3,641,127
| 6,535,822
| ###
| ###
| ### |
2002-Jan-09 Wed
| 1.82
| 1.82
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
2002-Jan-08 Tue
| 1.84
| 1.85
| 1.81
| 1.81
|
|
| 19.5
| 19.5
| ### |
2002-Jan-07 Mon
| 1.84
| 1.85
| 1.83
| 1.84
|
|
| ###
| ###
| ### |
2002-Jan-04 Fri
| 1.84
| 1.86
| 1.83
| 1.86
|
|
| 76.4
| 76.4
| 0.1 |
2002-Jan-03 Thu
| 1.85
| 1.85
| 1.82
| 1.84
|
|
| ###
| ###
| ### |
2002-Jan-02 Wed
| ###
| 1.87
| 1.85
| 1.85
| 926,359
| 1,723,027
| 18.1
| 18.1
| 0.1 |
2001-Dec-31 Mon
| 1.86
| 1.88
| 1.841
| 1.841
|
|
| ###
| ###
| ### |
2001-Dec-28 Fri
| 1.86
| 1.88
| 1.86
| 1.87
| 977,871
| ###
| 71.6
| 71.6
| ### |
2001-Dec-27 Thu
| 1.83
| 1.87
| 1.83
| 1.87
|
|
| 86.5
| 86.5
| ### |
2001-Dec-24 Mon
| 1.85
| 1.86
| 1.83
| 1.85
| 326,977
| 603,272
| 68.3
| 68.3
| 0.1 |
2001-Dec-21 Fri
| 1.86
| 1.87
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2001-Dec-20 Thu
| 1.84
| 1.87
| 1.84
| 1.86
|
|
| ###
| ###
| 0.1 |
2001-Dec-19 Wed
| 1.81
| 1.83
| 1.81
| 1.82
|
|
| 78.4
| 78.4
| ### |
2001-Dec-18 Tue
| 1.8
| 1.83
| 1.8
| 1.81
| 1,888,889
| ###
| ###
| ###
| ### |
2001-Dec-17 Mon
| 1.82
| 1.82
| 1.8
| 1.8
| 1,471,345
| ###
| 30.7
| 30.7
| 0.1 |
2001-Dec-14 Fri
| 1.82
| 1.83
| 1.81
| 1.82
| 1,391,084
| 2,531,772
| ###
| ###
| ### |
2001-Dec-13 Thu
| 1.83
| 1.84
| 1.82
| 1.84
| 4,419,953
| ###
| 78.0
| 78.0
| ### |
2001-Dec-12 Wed
| 1.86
| 1.86
| 1.83
| 1.84
|
|
| 30.3
| 30.3
| ### |
2001-Dec-11 Tue
| 1.84
| 1.86
| 1.84
| 1.85
| 2,466,745
| 4,563,478
| 75.1
| 75.1
| 0.1 |
2001-Dec-10 Mon
| 1.85
| 1.86
| 1.84
| 1.85
|
|
| 70.5
| 70.5
| 0.1 |
2001-Dec-07 Fri
| 1.84
| 1.87
| 1.84
| 1.86
|
|
| ###
| ###
| 0.1 |
2001-Dec-06 Thu
| 1.84
| ###
| 1.84
| 1.84
| 3,783,283
| 3,480,620
| 75.9
| 75.9
| ### |
2001-Dec-05 Wed
| 1.84
| 1.84
| 1.82
| 1.83
| 1,476,856
| 2,702,646
| 32.0
| 32.0
| ### |
2001-Dec-04 Tue
| 1.8
| 1.83
| 1.78
| 1.83
| 4,403,021
| 7,947,452
| ###
| ###
| ### |
2001-Dec-03 Mon
| 1.81
| 1.82
| 1.79
| 1.8
| 6,109,184
| 11,027,077
| 37.4
| 37.4
| 0.1 |
2001-Nov-30 Fri
| 1.8
| 1.83
| 1.8
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2001-Nov-29 Thu
| 1.81
| 1.82
| 1.781
| 1.781
| 1,128,325
| 2,031,549
| 19.6
| 19.6
| 0.1 |
2001-Nov-28 Wed
| 1.83
| 1.83
| 1.81
| 1.82
| 2,070,183
| ###
| 26.7
| 26.7
| ### |
2001-Nov-27 Tue
| 1.81
| 1.83
| 1.81
| 1.83
| 1,358,327
| 2,472,155
| ###
| ###
| ### |
2001-Nov-26 Mon
| 1.8
| 1.84
| 1.78
| 1.82
| 4,437,642
| ###
| ###
| ###
| ### |
2001-Nov-23 Fri
| 1.79
| 1.81
| 1.78
| 1.79
|
|
| 66.4
| 66.4
| 0.1 |
2001-Nov-22 Thu
| 1.783
| 1.8
| 1.783
| 1.8
| 1,967,448
| 3,524,683
| 75.7
| 75.7
| 0.1 |
2001-Nov-21 Wed
| 1.77
| 1.8
| 1.76
| 1.79
|
|
| ###
| ###
| 0.1 |
2001-Nov-20 Tue
| 1.79
| 1.81
| 1.77
| 1.79
|
|
| 70.4
| 70.4
| 0.1 |
2001-Nov-19 Mon
| 1.79
| 1.8
| 1.77
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Nov-16 Fri
| 1.79
| 1.85
| 1.79
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2001-Nov-15 Thu
| 1.8
| 1.81
| 1.77
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Nov-14 Wed
| 1.79
| 1.81
| 1.77
| 1.8
| 2,514,921
| ###
| 70.1
| 70.1
| 0.1 |
2001-Nov-13 Tue
| ###
| 1.77
| 1.73
| 1.77
|
|
| 85.4
| 85.4
| ### |
2001-Nov-12 Mon
| 1.76
| 1.77
| 1.73
| 1.75
| 3,305,582
| ###
| ###
| ###
| 0.1 |
2001-Nov-09 Fri
| 1.79
| 1.79
| 1.76
| 1.77
| 7,206,787
| 12,792,046
| ###
| ###
| ### |
2001-Nov-08 Thu
| 1.78
| 1.79
| 1.73
| 1.74
| 12,466,246
| ###
| ###
| ###
| 0.1 |
2001-Nov-07 Wed
| 1.82
| 1.82
| 1.77
| 1.77
| 3,305,552
| ###
| 15.2
| 15.2
| ### |
2001-Nov-06 Tue
| 1.81
| 1.82
| 1.79
| 1.79
|
|
| ###
| ###
| 0.1 |
2001-Nov-05 Mon
| ###
| 1.84
| 1.79
| 1.81
| 8,834,922
| 16,035,383
| 79.2
| 79.2
| ### |
2001-Nov-02 Fri
| 1.84
| 1.84
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Nov-01 Thu
| 1.873
| 1.88
| 1.83
| 1.83
| 4,978,277
| ###
| 14.8
| 14.8
| ### |
2001-Oct-31 Wed
| 1.87
| ###
| 1.86
| 1.87
|
|
| 71.9
| 71.9
| ### |
2001-Oct-30 Tue
| 1.89
| ###
| 1.86
| 1.87
| 3,128,078
| ###
| ###
| ###
| ### |
2001-Oct-29 Mon
| ###
| ###
| 1.89
| ###
| 815,154
| 770,320
| 28.8
| 28.8
| 0.0 |
2001-Oct-26 Fri
| 1.88
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| 1.88
| 1.88
| 1.86
| 1.87
| 3,763,557
| 7,037,851
| 24.4
| 24.4
| ### |
2001-Oct-24 Wed
| 1.89
| ###
| 1.88
| 1.89
| 2,873,784
| 2,701,356
| ###
| ###
| ### |
2001-Oct-23 Tue
| ###
| ###
| 1.87
| 1.88
|
|
| 27.5
| 27.5
| 0.1 |
2001-Oct-22 Mon
| ###
| ###
| 1.85
| 1.87
| 5,084,481
| 4,703,144
| ###
| ###
| ### |
2001-Oct-19 Fri
| ###
| ###
| 1.89
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-16 Tue
| 1.89
| ###
| 1.89
| ###
| 2,882,329
| ###
| 85.3
| 85.3
| 0.0 |
2001-Oct-15 Mon
| ###
| ###
| 1.878
| 1.878
|
|
| 11.0
| 11.0
| 0.1 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2001-Oct-11 Thu
| 1.89
| ###
| 1.86
| 1.89
|
|
| 68.8
| 68.8
| ### |
2001-Oct-10 Wed
| ###
| ###
| 1.878
| 1.878
| 9,844,285
| 9,243,783
| ###
| ###
| 0.1 |
2001-Oct-09 Tue
| ###
| ###
| 1.88
| ###
| 5,218,775
| 4,905,648
| 79.0
| 79.0
| 0.0 |
2001-Oct-08 Mon
| ###
| ###
| ###
| ###
| 2,860,280
| 0
| 20.2
| 20.2
| 0.0 |
2001-Oct-05 Fri
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| ###
| ###
| ###
| ###
| 8,627,450
| 0
| ###
| ###
| 0.0 |
2001-Oct-03 Wed
| ###
| ###
| ###
| ###
| 2,757,026
| 0
| ###
| ###
| 0.0 |
2001-Oct-02 Tue
| ###
| ###
| ###
| ###
| 4,933,349
| 0
| 62.2
| 62.2
| 0.0 |
2001-Oct-01 Mon
| ###
| ###
| ###
| ###
| 3,296,388
| 0
| ###
| ###
| 0.0 |
2001-Sep-28 Fri
| ###
| ###
| ###
| ###
| 8,839,253
| 0
| 61.2
| 61.2
| 0.0 |
2001-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| ###
| ###
| ###
| 1.987
|
|
| ###
| ###
| ### |
2001-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-21 Fri
| ###
| 2
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2001-Sep-20 Thu
| ###
| ###
| ###
| 2
| 9,518,871
| 0
| 90.5
| 90.5
| 0.1 |
2001-Sep-19 Wed
| ###
| ###
| ###
| ###
| 5,910,151
| 0
| 75.5
| 75.5
| 0.0 |
2001-Sep-18 Tue
| 1.87
| ###
| 1.86
| 1.89
| 9,914,278
| 9,220,278
| 61.9
| 61.9
| ### |
2001-Sep-17 Mon
| 1.83
| 1.89
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Sep-14 Fri
| 1.88
| ###
| 1.82
| 1.86
| 9,616,789
| 8,751,277
| ###
| ###
| 0.1 |
2001-Sep-13 Thu
| 1.83
| ###
| 1.82
| 1.89
| 15,106,522
| ###
| 87.7
| 87.7
| ### |
2001-Sep-12 Wed
| 1.8
| 1.86
| 1.77
| 1.79
|
|
| 35.9
| 35.9
| 0.1 |
2001-Sep-11 Tue
| 1.85
| ###
| 1.84
| ###
| 18,930,143
| ###
| 90.0
| 90.0
| 0.0 |
2001-Sep-10 Mon
| 1.81
| 1.88
| 1.79
| 1.82
| 41,217,244
| 75,633,642
| 72.2
| 72.2
| ### |
|