End of day Prices (full format), 153600 Days for (SKE) SKILLED GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.18 |
2015-Oct-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Oct-01 Thu
| 1.72
| 1.72
| 1.625
| ###
| 1,795,045
| ###
| ###
| ###
| 0.0 |
2015-Sep-30 Wed
| 1.72
| 1.72
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2015-Sep-29 Tue
| 1.74
| 1.745
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2015-Sep-28 Mon
| ###
| 1.74
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2015-Sep-25 Fri
| 1.685
| 1.71
| ###
| ###
| 479,621
| 410,075
| 76.7
| 76.7
| 0.0 |
2015-Sep-24 Thu
| ###
| 1.7
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2015-Sep-23 Wed
| 1.7
| ###
| 1.675
| ###
| 551,729
| 462,073
| 23.7
| 23.7
| 0.0 |
2015-Sep-22 Tue
| 1.7
| 1.72
| ###
| 1.71
| 1,746,328
| 1,501,842
| ###
| ###
| 0.1 |
2015-Sep-21 Mon
| ###
| 1.7
| ###
| 1.7
| 310,658
| 264,059
| ###
| ###
| ### |
2015-Sep-18 Fri
| ###
| 1.7
| ###
| ###
| 312,841
| ###
| ###
| ###
| 0.0 |
2015-Sep-17 Thu
| 1.7
| 1.7
| ###
| ###
| 1,074,186
| 913,058
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| 1.685
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2015-Sep-15 Tue
| 1.685
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-14 Mon
| 1.7
| 1.7
| ###
| 1.675
| 1,252,976
| 1,065,029
| ###
| ###
| ### |
2015-Sep-11 Fri
| ###
| ###
| 1.655
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2015-Sep-10 Thu
| ###
| ###
| 1.645
| ###
| 582,686
| 479,259
| 79.3
| 79.3
| 0.0 |
2015-Sep-09 Wed
| 1.645
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| 1.625
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| 1.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| 1.645
| ###
| ###
| ###
| 439,774
| 0
| 28.4
| 28.4
| 0.0 |
2015-Sep-03 Thu
| 1.655
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-02 Wed
| ###
| 1.655
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2015-Sep-01 Tue
| ###
| 1.685
| 1.625
| 1.625
| 435,946
| ###
| 29.4
| 29.4
| ### |
2015-Aug-31 Mon
| 1.645
| ###
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-28 Fri
| ###
| 1.675
| ###
| 1.675
| 627,880
| 525,849
| ###
| ###
| ### |
2015-Aug-27 Thu
| ###
| 1.655
| 1.56
| ###
| 1,078,345
| ###
| ###
| ###
| 0.0 |
2015-Aug-26 Wed
| 1.585
| ###
| ###
| 1.585
| 662,859
| 0
| ###
| ###
| ### |
2015-Aug-25 Tue
| ###
| ###
| 1.525
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| 48.4
| 48.4
| 0.0 |
2015-Aug-21 Fri
| 1.655
| ###
| ###
| ###
| 851,946
| 0
| 33.5
| 33.5
| 0.0 |
2015-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-19 Wed
| ###
| ###
| ###
| ###
| 693,985
| 0
| ###
| ###
| 0.0 |
2015-Aug-18 Tue
| ###
| ###
| ###
| 1.645
|
|
| 37.3
| 37.3
| 0.1 |
2015-Aug-17 Mon
| ###
| ###
| ###
| 1.645
|
|
| 84.3
| 84.3
| 0.1 |
2015-Aug-14 Fri
| 1.645
| 1.645
| 1.625
| ###
| 503,173
| 822,687
| ###
| ###
| 0.0 |
2015-Aug-13 Thu
| 1.645
| ###
| 1.625
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2015-Aug-12 Wed
| 1.645
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| ###
| 1.655
| 1.625
| 1.645
| 1,412,286
| 2,316,149
| 79.7
| 79.7
| 0.1 |
2015-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2015-Aug-07 Fri
| 1.645
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-06 Thu
| 1.645
| 1.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| 1.645
| ###
| ###
| ###
| 1,532,776
| 0
| 32.6
| 32.6
| 0.0 |
2015-Aug-04 Tue
| 1.585
| ###
| 1.56
| 1.58
| 352,426
| ###
| 30.3
| 30.3
| 0.1 |
2015-Aug-03 Mon
| 1.54
| 1.59
| 1.525
| 1.585
| 803,853
| ###
| ###
| ###
| ### |
2015-Jul-31 Fri
| 1.53
| 1.54
| ###
| 1.54
|
|
| 75.6
| 75.6
| ### |
2015-Jul-30 Thu
| 1.52
| 1.54
| ###
| 1.52
| 210,685
| 162,227
| ###
| ###
| 0.1 |
2015-Jul-29 Wed
| 1.55
| 1.55
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2015-Jul-28 Tue
| 1.55
| 1.55
| 1.51
| 1.55
| 296,989
| ###
| ###
| ###
| ### |
2015-Jul-27 Mon
| 1.545
| 1.545
| 1.52
| 1.545
|
|
| ###
| ###
| ### |
2015-Jul-24 Fri
| 1.53
| 1.53
| 1.51
| 1.53
| 369,629
| ###
| ###
| ###
| ### |
2015-Jul-23 Thu
| 1.545
| ###
| 1.52
| 1.525
|
|
| ###
| ###
| 0.1 |
2015-Jul-22 Wed
| 1.575
| 1.58
| 1.555
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2015-Jul-21 Tue
| 1.56
| 1.575
| 1.547
| 1.575
| 300,380
| ###
| ###
| ###
| 0.1 |
2015-Jul-20 Mon
| 1.55
| 1.57
| 1.55
| 1.56
| 577,779
| ###
| ###
| ###
| ### |
2015-Jul-17 Fri
| 1.52
| 1.545
| ###
| 1.53
|
|
| ###
| ###
| ### |
2015-Jul-16 Thu
| 1.545
| 1.55
| ###
| 1.53
|
|
| ###
| ###
| ### |
2015-Jul-15 Wed
| 1.51
| 1.53
| ###
| 1.53
| 572,353
| 437,850
| 77.0
| 77.0
| ### |
2015-Jul-14 Tue
| 1.48
| ###
| 1.48
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-13 Mon
| 1.5
| 1.52
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2015-Jul-10 Fri
| 1.5
| 1.55
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| 1.5
| 1.53
| 1.45
| 1.5
|
|
| ###
| ###
| 0.1 |
2015-Jul-08 Wed
| 1.55
| ###
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2015-Jul-07 Tue
| ###
| ###
| 1.555
| 1.555
|
|
| ###
| ###
| ### |
2015-Jul-06 Mon
| ###
| ###
| 1.57
| 1.57
| 765,077
| 600,585
| 7.1
| 7.1
| 0.1 |
2015-Jul-03 Fri
| ###
| ###
| ###
| ###
| 646,851
| 0
| ###
| ###
| 0.0 |
2015-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2015-Jul-01 Wed
| ###
| 1.7
| 1.655
| 1.675
| 1,244,987
| ###
| ###
| ###
| ### |
2015-Jun-30 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| 83.2
| 83.2
| ### |
2015-Jun-29 Mon
| ###
| 1.7
| 1.657
| 1.7
| 1,048,828
| 1,760,457
| 86.2
| 86.2
| ### |
2015-Jun-26 Fri
| ###
| 1.7
| 1.652
| ###
| 1,481,980
| ###
| 82.0
| 82.0
| 0.0 |
2015-Jun-25 Thu
| ###
| ###
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| ###
| 1.745
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2015-Jun-23 Tue
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2015-Jun-22 Mon
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2015-Jun-19 Fri
| 1.525
| 1.57
| 1.525
| 1.545
|
|
| ###
| ###
| ### |
2015-Jun-18 Thu
| ###
| ###
| ###
| 1.52
| 1,650,229
| 0
| 14.1
| 14.1
| 0.1 |
2015-Jun-17 Wed
| 1.575
| 1.59
| ###
| 1.57
|
|
| 29.1
| 29.1
| 0.1 |
2015-Jun-16 Tue
| ###
| ###
| 1.57
| 1.585
| 2,626,551
| 2,061,842
| ###
| ###
| ### |
2015-Jun-15 Mon
| 1.57
| 1.59
| ###
| 1.58
|
|
| ###
| ###
| 0.1 |
2015-Jun-12 Fri
| 1.575
| ###
| 1.555
| 1.585
|
|
| ###
| ###
| ### |
2015-Jun-11 Thu
| ###
| 1.585
| 1.525
| 1.585
|
|
| 90.0
| 90.0
| ### |
2015-Jun-10 Wed
| ###
| ###
| ###
| 1.53
| 2,534,280
| 0
| 86.3
| 86.3
| ### |
2015-Jun-09 Tue
| 1.485
| 1.51
| 1.485
| 1.5
|
|
| 83.5
| 83.5
| 0.1 |
2015-Jun-05 Fri
| 1.49
| 1.5
| 1.47
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2015-Jun-04 Thu
| 1.55
| 1.56
| 1.485
| 1.5
| 2,771,387
| ###
| 14.6
| 14.6
| 0.1 |
2015-Jun-03 Wed
| ###
| 1.53
| ###
| 1.51
| 2,705,280
| ###
| 91.8
| 91.8
| 0.1 |
2015-Jun-02 Tue
| 1.46
| 1.49
| 1.44
| 1.48
|
|
| ###
| ###
| 0.1 |
2015-Jun-01 Mon
| 1.46
| 1.475
| 1.43
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-29 Fri
| ###
| 1.5
| 1.445
| 1.445
|
|
| 10.2
| 10.2
| ### |
2015-May-28 Thu
| ###
| 1.51
| ###
| 1.5
|
|
| 97.6
| 97.6
| 0.1 |
2015-May-27 Wed
| ###
| 1.4
| ###
| 1.385
| 2,775,486
| 1,942,840
| 82.8
| 82.8
| 0.1 |
2015-May-26 Tue
| ###
| ###
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2015-May-25 Mon
| 1.4
| 1.43
| ###
| 1.375
|
|
| 16.9
| 16.9
| 0.1 |
2015-May-22 Fri
| 1.23
| 1.245
| ###
| 1.23
| 557,859
| ###
| ###
| ###
| 0.1 |
2015-May-21 Thu
| ###
| 1.24
| 1.2
| 1.22
|
|
| 19.8
| 19.8
| 0.1 |
2015-May-20 Wed
| 1.25
| ###
| 1.21
| 1.225
|
|
| 16.9
| 16.9
| 0.1 |
2015-May-19 Tue
| ###
| ###
| 1.25
| 1.25
| 1,750,325
| 1,093,953
| 9.0
| 9.0
| ### |
2015-May-18 Mon
| 1.29
| ###
| 1.27
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2015-May-15 Fri
| 1.28
| 1.29
| 1.25
| 1.275
| 892,143
| 1,133,021
| ###
| ###
| ### |
2015-May-14 Thu
| 1.28
| 1.29
| 1.26
| 1.27
|
|
| 20.9
| 20.9
| ### |
2015-May-13 Wed
| 1.25
| ###
| 1.25
| 1.29
| 2,357,156
| 1,473,222
| ###
| ###
| 0.1 |
2015-May-12 Tue
| 1.255
| 1.275
| 1.25
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2015-May-11 Mon
| 1.26
| 1.28
| 1.25
| 1.255
| 1,024,050
| 1,295,423
| 35.3
| 35.3
| ### |
2015-May-08 Fri
| 1.255
| 1.26
| 1.25
| 1.255
| 491,074
| ###
| 69.3
| 69.3
| ### |
2015-May-07 Thu
| 1.255
| ###
| 1.25
| 1.25
| 1,000,123
| 625,076
| ###
| ###
| ### |
2015-May-06 Wed
| 1.27
| 1.27
| 1.25
| 1.255
|
|
| 26.0
| 26.0
| ### |
2015-May-05 Tue
| 1.28
| ###
| 1.255
| 1.255
|
|
| ###
| ###
| ### |
2015-May-04 Mon
| 1.285
| ###
| ###
| 1.275
|
|
| 19.8
| 19.8
| ### |
2015-May-01 Fri
| ###
| ###
| 1.28
| 1.285
| 1,315,754
| 842,082
| ###
| ###
| ### |
2015-Apr-30 Thu
| 1.29
| ###
| 1.28
| ###
| 662,383
| 423,925
| ###
| ###
| 0.0 |
2015-Apr-29 Wed
| ###
| ###
| 1.285
| 1.29
| 606,157
| 389,455
| ###
| ###
| 0.1 |
2015-Apr-28 Tue
| ###
| ###
| 1.27
| 1.29
|
|
| ###
| ###
| 0.1 |
2015-Apr-27 Mon
| ###
| ###
| ###
| ###
| 415,721
| 0
| 67.6
| 67.6
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-23 Thu
| ###
| ###
| ###
| 1.27
| 380,977
| 0
| 15.6
| 15.6
| ### |
2015-Apr-22 Wed
| ###
| ###
| 1.28
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2015-Apr-21 Tue
| ###
| 1.345
| ###
| ###
| 541,725
| ###
| ###
| ###
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| ###
| ###
| 531,145
| 0
| 75.7
| 75.7
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| ###
| 1.325
| 785,457
| 0
| 32.3
| 32.3
| 0.1 |
2015-Apr-16 Thu
| ###
| 1.347
| ###
| ###
| 756,581
| 509,557
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| 1.325
| ###
| ###
| ###
| 237,589
| 0
| 23.7
| 23.7
| 0.0 |
2015-Apr-13 Mon
| ###
| 1.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| 1.26
| ###
| 1.255
| 1.345
| 1,395,356
| 875,585
| 95.5
| 95.5
| ### |
2015-Apr-07 Tue
| ###
| 1.28
| 1.25
| 1.255
| 601,080
| ###
| ###
| ###
| ### |
2015-Apr-02 Thu
| 1.26
| 1.28
| 1.24
| 1.26
| 1,029,944
| 1,297,729
| ###
| ###
| ### |
2015-Apr-01 Wed
| 1.25
| 1.275
| ###
| 1.255
| 920,421
| ###
| 75.5
| 75.5
| ### |
2015-Mar-31 Tue
| 1.23
| 1.275
| 1.225
| 1.255
|
|
| 83.7
| 83.7
| ### |
2015-Mar-30 Mon
| 1.21
| 1.245
| 1.21
| 1.22
| 654,026
| ###
| ###
| ###
| 0.1 |
2015-Mar-27 Fri
| 1.2
| 1.23
| 1.2
| 1.22
| 836,641
| ###
| ###
| ###
| 0.1 |
2015-Mar-26 Thu
| 1.22
| 1.24
| ###
| 1.2
| 589,987
| ###
| ###
| ###
| 0.1 |
2015-Mar-25 Wed
| 1.225
| 1.24
| ###
| 1.22
| 1,545,575
| 958,256
| ###
| ###
| 0.1 |
2015-Mar-24 Tue
| ###
| 1.24
| ###
| ###
| 818,724
| ###
| 89.3
| 89.3
| 0.0 |
2015-Mar-23 Mon
| ###
| ###
| ###
| ###
| 1,077,148
| 0
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2015-Mar-19 Thu
| ###
| 1.185
| ###
| ###
| 1,984,383
| 1,175,746
| ###
| ###
| 0.0 |
2015-Mar-18 Wed
| 1.2
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2015-Mar-17 Tue
| 1.22
| 1.22
| ###
| 1.2
| 1,246,248
| ###
| 19.2
| 19.2
| 0.1 |
2015-Mar-16 Mon
| ###
| 1.22
| ###
| 1.21
|
|
| ###
| ###
| ### |
2015-Mar-13 Fri
| ###
| ###
| 1.28
| 1.285
| 3,879,074
| ###
| ###
| ###
| ### |
2015-Mar-12 Thu
| ###
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| ###
| ###
| ###
| 1.285
| 3,490,150
| 0
| 5.9
| 5.9
| ### |
2015-Mar-10 Tue
| 1.385
| 1.385
| 1.352
| 1.355
|
|
| 16.3
| 16.3
| ### |
2015-Mar-09 Mon
| ###
| ###
| 1.345
| ###
| 1,826,644
| ###
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| 1.445
| 1.445
| ###
| 1.4
| 2,197,445
| 1,587,654
| 11.3
| 11.3
| ### |
2015-Mar-05 Thu
| 1.43
| 1.46
| ###
| 1.43
| 1,764,344
| 1,287,971
| ###
| ###
| 0.1 |
2015-Mar-04 Wed
| 1.48
| 1.485
| ###
| 1.43
|
|
| 11.4
| 11.4
| 0.1 |
2015-Mar-03 Tue
| ###
| 1.49
| 1.45
| 1.47
|
|
| 80.2
| 80.2
| ### |
2015-Mar-02 Mon
| ###
| 1.48
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2015-Feb-27 Fri
| 1.42
| 1.45
| 1.4
| 1.425
|
|
| ###
| ###
| ### |
2015-Feb-26 Thu
| ###
| 1.44
| ###
| 1.42
|
|
| ###
| ###
| ### |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2015-Feb-23 Mon
| 1.4
| 1.41
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2015-Feb-20 Fri
| 1.45
| 1.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| 1.4
| 1.445
| ###
| ###
| 1,534,578
| ###
| 84.8
| 84.8
| 0.0 |
2015-Feb-18 Wed
| ###
| 1.41
| ###
| ###
| 1,066,725
| 752,041
| 76.9
| 76.9
| 0.0 |
2015-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2015-Feb-16 Mon
| 1.385
| ###
| 1.325
| ###
| 2,860,870
| 1,895,326
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| 1.43
| 1.46
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2015-Feb-12 Thu
| 1.485
| 1.485
| 1.355
| 1.4
|
|
| ###
| ###
| ### |
2015-Feb-11 Wed
| ###
| ###
| 1.46
| 1.47
| 1,909,459
| ###
| 2.6
| 2.6
| ### |
2015-Feb-10 Tue
| 1.54
| 1.555
| 1.45
| 1.455
| 1,048,755
| 1,575,754
| ###
| ###
| ### |
2015-Feb-09 Mon
| 1.44
| 1.545
| ###
| 1.525
|
|
| ###
| ###
| 0.1 |
2015-Feb-06 Fri
| 1.47
| 1.48
| 1.43
| 1.445
| 642,849
| 935,345
| 14.6
| 14.6
| ### |
2015-Feb-05 Thu
| ###
| 1.475
| 1.43
| 1.46
| 791,453
| 1,149,585
| 82.4
| 82.4
| 0.1 |
2015-Feb-04 Wed
| ###
| 1.44
| 1.385
| 1.43
| 815,829
| 1,152,358
| ###
| ###
| 0.1 |
2015-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2015-Feb-02 Mon
| 1.325
| 1.375
| 1.29
| ###
| 1,102,189
| ###
| 15.5
| 15.5
| 0.0 |
2015-Jan-30 Fri
| 1.4
| 1.41
| ###
| ###
| 1,732,780
| ###
| 6.7
| 6.7
| 0.0 |
2015-Jan-29 Thu
| 1.43
| 1.455
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2015-Jan-28 Wed
| ###
| 1.49
| ###
| 1.45
| 901,457
| 671,585
| 94.5
| 94.5
| ### |
2015-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2015-Jan-23 Fri
| 1.44
| 1.445
| ###
| ###
| 4,257,482
| ###
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| 1.48
| 1.49
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2015-Jan-21 Wed
| 1.52
| 1.525
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2015-Jan-20 Tue
| ###
| 1.525
| 1.49
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2015-Jan-19 Mon
| 1.525
| 1.545
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2015-Jan-16 Fri
| ###
| 1.53
| 1.45
| 1.52
|
|
| ###
| ###
| 0.1 |
2015-Jan-15 Thu
| ###
| 1.525
| 1.485
| 1.52
|
|
| 84.7
| 84.7
| 0.1 |
2015-Jan-14 Wed
| 1.52
| 1.54
| 1.485
| 1.52
|
|
| ###
| ###
| 0.1 |
2015-Jan-13 Tue
| 1.58
| 1.58
| ###
| 1.52
| 668,070
| 527,775
| ###
| ###
| 0.1 |
2015-Jan-12 Mon
| 1.54
| ###
| ###
| 1.585
| 819,050
| 0
| 89.8
| 89.8
| ### |
2015-Jan-09 Fri
| 1.55
| 1.585
| 1.48
| 1.57
| 1,270,553
| 1,947,122
| ###
| ###
| 0.1 |
2015-Jan-08 Thu
| 1.58
| ###
| 1.525
| ###
| 704,659
| ###
| 13.9
| 13.9
| 0.0 |
2015-Jan-07 Wed
| 1.59
| ###
| 1.51
| ###
| 970,677
| ###
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| 1.56
| ###
| 1,255,354
| 979,176
| 10.4
| 10.4
| 0.0 |
2015-Jan-05 Mon
| 1.71
| 1.75
| 1.675
| 1.72
| 1,758,277
| 3,011,049
| ###
| ###
| 0.1 |
2015-Jan-02 Fri
| ###
| 1.745
| 1.49
| ###
|
|
| 98.3
| 98.3
| 0.0 |
2014-Dec-31 Wed
| 1.485
| ###
| 1.475
| 1.49
| 588,753
| ###
| 72.1
| 72.1
| ### |
2014-Dec-30 Tue
| 1.51
| 1.525
| 1.455
| 1.47
| 2,560,644
| 3,815,359
| 9.7
| 9.7
| ### |
2014-Dec-29 Mon
| 1.41
| 1.525
| 1.345
| 1.525
| 5,277,424
| ###
| ###
| ###
| 0.1 |
2014-Dec-24 Wed
| ###
| 1.27
| 1.2
| 1.27
|
|
| ###
| ###
| ### |
2014-Dec-23 Tue
| 1.28
| 1.28
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| 1.24
| ###
| 1.23
| 1.28
|
|
| ###
| ###
| ### |
2014-Dec-19 Fri
| 1.2
| 1.23
| ###
| 1.21
|
|
| ###
| ###
| ### |
2014-Dec-18 Thu
| ###
| 1.185
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2014-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| 1.21
| ###
| 1.145
| ###
| 2,629,159
| ###
| 12.7
| 12.7
| 0.0 |
2014-Dec-12 Fri
| 1.25
| ###
| ###
| 1.22
| 2,863,977
| 0
| ###
| ###
| 0.1 |
2014-Dec-11 Thu
| 1.28
| 1.28
| ###
| 1.26
|
|
| ###
| ###
| ### |
2014-Dec-10 Wed
| ###
| 1.375
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2014-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2014-Dec-08 Mon
| 1.51
| ###
| ###
| 1.27
| 7,819,687
| 0
| 1.0
| 1.0
| ### |
2014-Dec-05 Fri
| ###
| 1.685
| 1.5
| 1.51
|
|
| 6.0
| 6.0
| 0.1 |
2014-Dec-04 Thu
| 1.72
| ###
| 1.525
| 1.59
|
|
| ###
| ###
| ### |
2014-Dec-03 Wed
| 1.8
| 1.82
| ###
| ###
| 1,224,926
| 1,114,682
| 6.6
| 6.6
| 0.0 |
2014-Dec-02 Tue
| ###
| 1.81
| ###
| 1.78
|
|
| ###
| ###
| 0.1 |
2014-Dec-01 Mon
| ###
| 1.945
| ###
| ###
| 1,944,825
| 1,891,342
| 4.4
| 4.4
| 0.0 |
2014-Nov-28 Fri
| 1.975
| ###
| 1.925
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2014-Nov-27 Thu
| ###
| 2.085
| 1.975
| ###
| 1,033,282
| ###
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2014-Nov-24 Mon
| 2.21
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2014-Nov-21 Fri
| ###
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2014-Nov-20 Thu
| ###
| 2.22
| ###
| ###
| 997,987
| ###
| 33.9
| 33.9
| 0.0 |
2014-Nov-19 Wed
| ###
| 2.27
| ###
| 2.2
| 1,115,988
| 1,266,646
| 79.6
| 79.6
| 0.2 |
2014-Nov-18 Tue
| 2.22
| 2.24
| 2.185
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2014-Nov-17 Mon
| 2.26
| 2.27
| 2.22
| 2.24
| 432,725
| ###
| 31.0
| 31.0
| ### |
2014-Nov-14 Fri
| 2.26
| 2.27
| 2.21
| 2.26
|
|
| 70.8
| 70.8
| ### |
2014-Nov-13 Thu
| 2.29
| ###
| 2.25
| 2.25
|
|
| 18.8
| 18.8
| ### |
2014-Nov-12 Wed
| ###
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| 2.24
| ###
| 2.24
| ###
| 521,421
| ###
| ###
| ###
| 0.0 |
2014-Nov-07 Fri
| 2.22
| 2.25
| 2.21
| 2.25
| 748,983
| ###
| 81.9
| 81.9
| ### |
2014-Nov-06 Thu
| 2.22
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-05 Wed
| 2.22
| 2.24
| ###
| 2.2
| 529,024
| ###
| 27.0
| 27.0
| 0.2 |
2014-Nov-04 Tue
| 2.24
| 2.25
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
2014-Nov-03 Mon
| ###
| ###
| 2.2
| 2.21
| 810,555
| ###
| ###
| ###
| 0.2 |
2014-Oct-31 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| 2.25
| 2.28
| 691,942
| ###
| ###
| ###
| 0.2 |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
| 325,182
| 0
| 25.2
| 25.2
| 0.0 |
2014-Oct-28 Tue
| 2.29
| ###
| 2.26
| ###
| 582,344
| 658,048
| 85.1
| 85.1
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| 2.28
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-23 Thu
| 2.25
| ###
| ###
| ###
| 1,344,948
| 0
| 93.3
| 93.3
| 0.0 |
2014-Oct-22 Wed
| 2.22
| 2.25
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2014-Oct-21 Tue
| ###
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2014-Oct-20 Mon
| ###
| 2.175
| ###
| ###
| 357,240
| ###
| 77.8
| 77.8
| 0.0 |
2014-Oct-17 Fri
| ###
| ###
| ###
| ###
| 306,522
| 0
| 22.8
| 22.8
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2014-Oct-15 Wed
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-14 Tue
| ###
| 2.23
| ###
| ###
| 559,923
| ###
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| 2.2
| 2.22
| ###
| ###
| 751,271
| ###
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| 2.2
| 2.25
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2014-Oct-09 Thu
| 2.24
| ###
| 2.24
| 2.25
| 291,981
| ###
| 70.8
| 70.8
| ### |
2014-Oct-08 Wed
| ###
| 2.28
| ###
| 2.24
|
|
| ###
| ###
| ### |
2014-Oct-07 Tue
| 2.21
| 2.25
| ###
| 2.21
|
|
| 77.4
| 77.4
| 0.2 |
2014-Oct-06 Mon
| ###
| ###
| ###
| 2.22
|
|
| 8.7
| 8.7
| 0.2 |
2014-Oct-03 Fri
| 2.28
| ###
| 2.275
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| 2.28
| ###
| 2.24
| ###
| 560,645
| 627,922
| ###
| ###
| 0.0 |
2014-Oct-01 Wed
| 2.26
| ###
| 2.21
| ###
| 622,242
| 687,577
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| 2.22
| 2.27
| 2.21
| 2.25
| 673,721
| ###
| 81.8
| 81.8
| ### |
2014-Sep-29 Mon
| 2.27
| 2.28
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2014-Sep-26 Fri
| 2.27
| 2.29
| 2.21
| 2.28
| 441,926
| ###
| 74.2
| 74.2
| 0.2 |
2014-Sep-25 Thu
| ###
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2014-Sep-23 Tue
| ###
| 2.4
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| 2.29
| ###
| 918,372
| ###
| 17.3
| 17.3
| 0.0 |
2014-Sep-19 Fri
| ###
| 2.385
| ###
| ###
| 445,170
| ###
| 72.2
| 72.2
| 0.0 |
2014-Sep-18 Thu
| 2.4
| 2.4
| ###
| ###
| 690,120
| 828,144
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| 2.41
| 2.44
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2014-Sep-16 Tue
| 2.48
| 2.48
| ###
| 2.41
| 1,220,380
| 1,513,271
| 14.5
| 14.5
| 0.2 |
2014-Sep-15 Mon
| ###
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| ###
| ###
| 2.56
| 2.59
| 715,776
| ###
| 28.6
| 28.6
| 0.2 |
2014-Sep-11 Thu
| ###
| ###
| ###
| ###
| 803,370
| 0
| 16.0
| 16.0
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
| 865,476
| 0
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| 2.73
| 2.74
| ###
| 2.71
| 536,853
| 735,488
| 23.2
| 23.2
| ### |
2014-Sep-08 Mon
| 2.79
| 2.79
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2014-Sep-05 Fri
| 2.76
| 2.8
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2014-Sep-04 Thu
| 2.73
| 2.79
| 2.73
| 2.78
| 806,157
| ###
| ###
| ###
| 0.2 |
2014-Sep-03 Wed
| 2.74
| 2.755
| 2.7
| 2.72
| 599,347
| ###
| 23.7
| 23.7
| 0.2 |
2014-Sep-02 Tue
| 2.75
| 2.78
| 2.73
| 2.76
|
|
| 68.3
| 68.3
| 0.2 |
2014-Sep-01 Mon
| 2.78
| 2.79
| 2.75
| 2.78
| 849,176
| ###
| ###
| ###
| 0.2 |
2014-Aug-29 Fri
| 2.78
| 2.79
| 2.71
| 2.72
| 924,227
| 2,541,624
| ###
| ###
| 0.2 |
2014-Aug-28 Thu
| 2.76
| 2.785
| 2.73
| 2.76
|
|
| 71.1
| 71.1
| 0.2 |
2014-Aug-27 Wed
| 2.79
| 2.82
| 2.76
| 2.77
| 722,375
| 2,015,426
| 23.2
| 23.2
| 0.2 |
2014-Aug-26 Tue
| 2.8
| ###
| 2.74
| 2.77
|
|
| 25.5
| 25.5
| 0.2 |
2014-Aug-25 Mon
| 2.84
| 2.88
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2014-Aug-22 Fri
| 2.83
| 2.89
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2014-Aug-21 Thu
| 2.87
| 2.875
| 2.78
| 2.81
|
|
| 16.7
| 16.7
| ### |
2014-Aug-20 Wed
| 2.7
| 2.86
| 2.7
| 2.83
| 1,226,925
| 3,410,851
| ###
| ###
| 0.2 |
2014-Aug-19 Tue
| 2.8
| 2.83
| 2.71
| 2.72
| 2,458,188
| 6,809,180
| ###
| ###
| 0.2 |
2014-Aug-18 Mon
| 2.71
| 2.76
| 2.71
| 2.74
| 1,201,549
| ###
| ###
| ###
| 0.2 |
2014-Aug-15 Fri
| 2.71
| 2.75
| ###
| ###
| 1,705,920
| 2,345,640
| 18.2
| 18.2
| 0.0 |
2014-Aug-14 Thu
| 2.59
| 2.7
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| 2.47
| 2.59
| 2.47
| 2.56
|
|
| ###
| ###
| 0.2 |
2014-Aug-12 Tue
| 2.45
| 2.56
| 2.45
| 2.5
|
|
| 81.5
| 81.5
| 0.2 |
2014-Aug-11 Mon
| 2.53
| 2.54
| 2.44
| 2.44
|
|
| 10.8
| 10.8
| 0.2 |
2014-Aug-08 Fri
| 2.48
| 2.54
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2014-Aug-07 Thu
| 2.55
| 2.55
| 2.43
| 2.48
|
|
| ###
| ###
| 0.2 |
2014-Aug-06 Wed
| 2.47
| ###
| 2.47
| 2.54
|
|
| ###
| ###
| ### |
2014-Aug-05 Tue
| 2.51
| 2.53
| 2.47
| 2.48
| 618,140
| 1,545,350
| ###
| ###
| 0.2 |
2014-Aug-04 Mon
| 2.54
| 2.54
| 2.48
| 2.52
|
|
| 23.8
| 23.8
| ### |
2014-Aug-01 Fri
| 2.54
| 2.57
| 2.52
| 2.56
|
|
| 80.0
| 80.0
| 0.2 |
2014-Jul-31 Thu
| 2.55
| 2.59
| 2.545
| 2.56
|
|
| 73.9
| 73.9
| 0.2 |
2014-Jul-30 Wed
| 2.53
| ###
| 2.52
| 2.54
| 1,031,449
| 1,299,625
| 68.7
| 68.7
| ### |
2014-Jul-29 Tue
| 2.55
| ###
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
2014-Jul-28 Mon
| 2.55
| ###
| 2.51
| 2.56
| 1,076,652
| ###
| ###
| ###
| 0.2 |
2014-Jul-25 Fri
| 2.46
| 2.56
| 2.45
| 2.56
| 1,241,780
| 3,110,658
| 92.4
| 92.4
| 0.2 |
2014-Jul-24 Thu
| 2.45
| 2.48
| 2.43
| 2.45
| 971,555
| ###
| ###
| ###
| 0.2 |
2014-Jul-23 Wed
| ###
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2014-Jul-22 Tue
| ###
| 2.41
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2014-Jul-21 Mon
| ###
| 2.45
| ###
| 2.4
| 517,224
| ###
| 86.3
| 86.3
| ### |
2014-Jul-18 Fri
| ###
| ###
| ###
| ###
| 581,681
| 0
| 79.8
| 79.8
| 0.0 |
2014-Jul-17 Thu
| ###
| ###
| 2.29
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2014-Jul-16 Wed
| 2.28
| 2.29
| 2.275
| 2.28
| 327,086
| 746,573
| 69.6
| 69.6
| 0.2 |
2014-Jul-15 Tue
| ###
| ###
| 2.27
| 2.28
| 1,556,577
| ###
| ###
| ###
| 0.2 |
2014-Jul-14 Mon
| ###
| ###
| 2.28
| ###
| 843,388
| ###
| 72.3
| 72.3
| 0.0 |
2014-Jul-11 Fri
| 2.27
| ###
| 2.26
| 2.28
| 863,551
| ###
| 69.8
| 69.8
| 0.2 |
2014-Jul-10 Thu
| ###
| ###
| 2.26
| 2.28
| 1,071,841
| 1,211,180
| 21.0
| 21.0
| 0.2 |
2014-Jul-09 Wed
| 2.28
| ###
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2014-Jul-08 Tue
| ###
| ###
| 2.29
| ###
| 1,081,856
| 1,238,725
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| ###
| ###
| 2.29
| 2.29
| 1,204,271
| ###
| 21.9
| 21.9
| ### |
2014-Jul-03 Thu
| 2.28
| ###
| 2.27
| 2.29
| 657,185
| ###
| 65.9
| 65.9
| ### |
2014-Jul-02 Wed
| ###
| ###
| 2.27
| 2.29
| 626,646
| 711,243
| ###
| ###
| ### |
2014-Jul-01 Tue
| ###
| ###
| 2.26
| ###
| 514,445
| 581,322
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| ###
| ###
| 2.28
| ###
| 917,986
| ###
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-25 Wed
| ###
| 2.355
| ###
| ###
| 887,140
| ###
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2014-Jun-23 Mon
| ###
| 2.45
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2014-Jun-20 Fri
| 2.25
| ###
| 2.22
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2014-Jun-19 Thu
| 2.21
| 2.275
| 2.21
| 2.25
| 1,332,377
| 2,987,855
| 82.2
| 82.2
| ### |
2014-Jun-18 Wed
| 2.25
| 2.29
| 2.2
| 2.21
|
|
| 18.8
| 18.8
| 0.2 |
2014-Jun-17 Tue
| 2.29
| 2.29
| ###
| 2.26
|
|
| ###
| ###
| ### |
2014-Jun-16 Mon
| ###
| ###
| 2.29
| ###
| 600,625
| ###
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| 2.42
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| 2.49
| 2.53
| 2.44
| 2.46
|
|
| 23.6
| 23.6
| 0.2 |
2014-Jun-11 Wed
| 2.5
| 2.525
| 2.46
| 2.49
| 893,257
| 2,226,443
| 28.9
| 28.9
| 0.2 |
2014-Jun-10 Tue
| 2.58
| 2.58
| 2.5
| 2.54
|
|
| ###
| ###
| ### |
2014-Jun-06 Fri
| 2.47
| 2.54
| 2.445
| 2.52
|
|
| 83.2
| 83.2
| ### |
2014-Jun-05 Thu
| 2.52
| 2.52
| 2.41
| 2.48
|
|
| 21.4
| 21.4
| 0.2 |
2014-Jun-04 Wed
| 2.59
| ###
| 2.48
| 2.49
|
|
| 9.0
| 9.0
| 0.2 |
2014-Jun-03 Tue
| ###
| ###
| 2.56
| 2.59
|
|
| 17.8
| 17.8
| 0.2 |
2014-Jun-02 Mon
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-30 Fri
| 2.72
| 2.73
| ###
| 2.7
| 1,932,659
| 2,638,079
| 26.0
| 26.0
| 0.2 |
2014-May-29 Thu
| ###
| ###
| 2.71
| 2.73
|
|
| 4.5
| 4.5
| ### |
2014-May-28 Wed
| ###
| ###
| ###
| ###
| 603,021
| 0
| ###
| ###
| 0.0 |
2014-May-27 Tue
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-26 Mon
| 2.84
| ###
| 2.825
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2014-May-23 Fri
| 2.82
| 2.87
| 2.8
| 2.81
|
|
| 26.7
| 26.7
| ### |
2014-May-22 Thu
| 2.8
| 2.89
| 2.77
| 2.81
|
|
| 70.0
| 70.0
| ### |
2014-May-21 Wed
| 2.81
| 2.81
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2014-May-20 Tue
| 2.89
| ###
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2014-May-19 Mon
| 3
| 3
| 2.87
| 2.88
|
|
| 10.9
| 10.9
| 0.2 |
2014-May-16 Fri
| ###
| ###
| ###
| 3
| 485,455
| 0
| ###
| ###
| 0.2 |
2014-May-15 Thu
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2014-May-14 Wed
| ###
| ###
| ###
| ###
| 722,125
| 0
| 85.0
| 85.0
| 0.0 |
2014-May-13 Tue
| ###
| ###
| 2.88
| ###
| 892,053
| 1,284,556
| ###
| ###
| 0.0 |
2014-May-12 Mon
| 2.74
| ###
| 2.74
| 2.89
| 719,771
| 986,086
| ###
| ###
| ### |
2014-May-09 Fri
| 2.7
| 2.74
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2014-May-08 Thu
| 2.79
| 2.83
| 2.77
| 2.8
| 546,852
| 1,531,185
| ###
| ###
| 0.2 |
2014-May-07 Wed
| ###
| 2.76
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2014-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-05 Mon
| 2.7
| 2.74
| ###
| ###
| 621,941
| 852,059
| 14.6
| 14.6
| 0.0 |
2014-May-02 Fri
| 2.75
| 2.78
| ###
| 2.7
| 851,281
| 1,183,280
| 17.0
| 17.0
| 0.2 |
2014-May-01 Thu
| 2.78
| 2.78
| 2.72
| 2.75
| 412,529
| 1,134,454
| ###
| ###
| ### |
2014-Apr-30 Wed
| 2.85
| 2.85
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2014-Apr-29 Tue
| ###
| ###
| 2.78
| 2.84
| 367,343
| ###
| 21.2
| 21.2
| 0.2 |
2014-Apr-28 Mon
| 2.88
| ###
| 2.78
| 2.86
| 608,779
| ###
| ###
| ###
| 0.2 |
2014-Apr-24 Thu
| ###
| ###
| 2.84
| 2.89
| 869,886
| ###
| 21.0
| 21.0
| ### |
2014-Apr-23 Wed
| ###
| ###
| 2.825
| ###
| 612,280
| 864,845
| 26.7
| 26.7
| 0.0 |
2014-Apr-22 Tue
| 2.79
| ###
| 2.755
| 2.88
| 445,428
| 613,577
| 92.0
| 92.0
| 0.2 |
2014-Apr-17 Thu
| 2.82
| 2.82
| 2.74
| 2.75
| 590,128
| 1,640,555
| 9.8
| 9.8
| ### |
2014-Apr-16 Wed
| 2.75
| 2.84
| 2.74
| 2.81
|
|
| ###
| ###
| ### |
2014-Apr-15 Tue
| 2.82
| 2.83
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2014-Apr-14 Mon
| 2.85
| ###
| 2.83
| 2.83
| 635,550
| ###
| 34.5
| 34.5
| 0.2 |
2014-Apr-11 Fri
| 2.86
| 2.88
| 2.82
| 2.87
|
|
| ###
| ###
| ### |
2014-Apr-10 Thu
| ###
| 2.925
| 2.86
| 2.88
| 505,073
| 1,460,923
| ###
| ###
| 0.2 |
2014-Apr-09 Wed
| 2.8
| ###
| ###
| 2.87
|
|
| ###
| ###
| ### |
2014-Apr-08 Tue
| 2.78
| 2.81
| 2.74
| 2.77
| 606,687
| 1,683,556
| ###
| ###
| 0.2 |
2014-Apr-07 Mon
| 2.76
| 2.82
| ###
| 2.79
| 594,648
| 838,453
| 82.8
| 82.8
| ### |
2014-Apr-04 Fri
| ###
| 2.81
| ###
| 2.78
| 1,097,079
| ###
| 96.0
| 96.0
| 0.2 |
2014-Apr-03 Thu
| ###
| ###
| 2.59
| ###
| 2,546,877
| ###
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| 2.75
| 2.8
| ###
| ###
| 1,384,873
| 1,938,822
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| 2.76
| 2.78
| 2.7
| 2.74
| 624,552
| 1,711,272
| ###
| ###
| 0.2 |
2014-Mar-31 Mon
| 2.78
| 2.8
| 2.75
| 2.76
| 358,877
| 995,883
| 23.9
| 23.9
| 0.2 |
2014-Mar-28 Fri
| 2.78
| 2.81
| 2.73
| 2.76
|
|
| 23.1
| 23.1
| 0.2 |
2014-Mar-27 Thu
| 2.8
| 2.83
| 2.73
| 2.8
| 747,845
| ###
| 72.6
| 72.6
| 0.2 |
2014-Mar-26 Wed
| 2.75
| 2.88
| 2.75
| 2.85
|
|
| ###
| ###
| ### |
2014-Mar-25 Tue
| 2.79
| 2.81
| 2.7
| 2.74
|
|
| 20.6
| 20.6
| 0.2 |
2014-Mar-24 Mon
| 2.83
| 2.88
| 2.74
| 2.83
|
|
| 67.6
| 67.6
| 0.2 |
2014-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| 2.88
| 2.89
| 1,640,124
| 2,361,778
| 20.1
| 20.1
| ### |
2014-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2014-Mar-18 Tue
| ###
| ###
| ###
| ###
| 963,920
| 0
| 22.3
| 22.3
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| ###
| ###
| 679,483
| 0
| 28.6
| 28.6
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
| 639,525
| 0
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| 3
| ###
| ###
| ###
| 303,085
| 0
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
| 1,560,581
| 0
| 6.9
| 6.9
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
| 476,524
| 0
| 34.9
| 34.9
| 0.0 |
2014-Mar-07 Fri
| ###
| 3.21
| ###
| ###
| 226,023
| ###
| ###
| ###
| 0.0 |
2014-Mar-06 Thu
| ###
| 3.23
| ###
| ###
| 471,755
| 761,884
| 78.4
| 78.4
| 0.0 |
2014-Mar-05 Wed
| ###
| 3.24
| ###
| ###
| 461,628
| ###
| 74.6
| 74.6
| 0.0 |
2014-Mar-04 Tue
| ###
| ###
| ###
| ###
| 440,849
| 0
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| ###
| ###
| 507,451
| 0
| 28.2
| 28.2
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2014-Feb-27 Thu
| 3.22
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| 3.22
| 3.27
| 3.2
| 3.22
|
|
| 72.8
| 72.8
| 0.2 |
2014-Feb-25 Tue
| 3.21
| 3.23
| ###
| 3.21
| 765,222
| ###
| 76.7
| 76.7
| ### |
2014-Feb-24 Mon
| 3.21
| 3.23
| ###
| ###
| 496,285
| ###
| 23.5
| 23.5
| 0.0 |
2014-Feb-21 Fri
| 3.27
| 3.27
| ###
| 3.21
|
|
| ###
| ###
| ### |
2014-Feb-20 Thu
| ###
| 3.27
| ###
| 3.27
|
|
| 94.6
| 94.6
| ### |
2014-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2014-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| ###
| ###
| 1,271,555
| 0
| ###
| ###
| 0.0 |
2014-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2014-Feb-12 Wed
| 2.74
| ###
| 2.74
| ###
| 1,546,147
| 2,118,221
| 98.3
| 98.3
| 0.0 |
2014-Feb-11 Tue
| 2.83
| 2.85
| 2.76
| 2.82
|
|
| 24.5
| 24.5
| ### |
2014-Feb-10 Mon
| 2.78
| 2.89
| 2.75
| 2.88
|
|
| 92.5
| 92.5
| 0.2 |
2014-Feb-07 Fri
| 2.7
| 2.79
| ###
| 2.78
|
|
| ###
| ###
| 0.2 |
2014-Feb-06 Thu
| 2.74
| 2.81
| 2.72
| 2.73
| 471,525
| ###
| ###
| ###
| ### |
2014-Feb-05 Wed
| 2.75
| 2.77
| ###
| 2.75
| 943,049
| 1,306,122
| 77.5
| 77.5
| ### |
2014-Feb-04 Tue
| 2.79
| 2.79
| 2.74
| 2.77
|
|
| 29.5
| 29.5
| 0.2 |
2014-Feb-03 Mon
| 2.82
| 2.87
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2014-Jan-31 Fri
| 2.81
| 2.85
| 2.81
| 2.85
|
|
| 80.5
| 80.5
| ### |
2014-Jan-30 Thu
| 2.87
| 2.89
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2014-Jan-29 Wed
| 2.87
| 3
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-28 Tue
| 2.82
| ###
| 2.79
| 2.87
| 624,675
| 871,421
| 87.0
| 87.0
| ### |
2014-Jan-24 Fri
| ###
| ###
| 2.82
| ###
| 555,145
| 782,754
| 15.2
| 15.2
| 0.0 |
2014-Jan-23 Thu
| ###
| ###
| ###
| ###
| 817,257
| 0
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| ###
| ###
| 692,579
| 0
| 18.0
| 18.0
| 0.0 |
2014-Jan-21 Tue
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2014-Jan-17 Fri
| ###
| ###
| ###
| ###
| 297,858
| 0
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| ###
| ###
| ###
| ###
| 264,879
| 0
| ###
| ###
| 0.0 |
2014-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-14 Tue
| ###
| ###
| ###
| ###
| 356,358
| 0
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2014-Jan-10 Fri
| 3.2
| 3.2
| ###
| ###
| 452,228
| ###
| 25.6
| 25.6
| 0.0 |
2014-Jan-09 Thu
| ###
| 3.2
| ###
| 3.2
| 104,480
| ###
| ###
| ###
| 0.2 |
2014-Jan-08 Wed
| 3.21
| 3.21
| ###
| ###
| 293,927
| 471,752
| 23.0
| 23.0
| 0.0 |
2014-Jan-07 Tue
| ###
| 3.24
| ###
| ###
| 207,185
| ###
| ###
| ###
| 0.0 |
2014-Jan-06 Mon
| 3.22
| 3.26
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2014-Jan-03 Fri
| ###
| 3.4
| ###
| 3.21
|
|
| 4.4
| 4.4
| ### |
2014-Jan-02 Thu
| 3.4
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
2013-Dec-31 Tue
| 3.26
| 3.45
| 3.26
| 3.4
|
|
| 94.4
| 94.4
| 0.2 |
2013-Dec-30 Mon
| 3.42
| 3.43
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2013-Dec-27 Fri
| 3.49
| 3.49
| ###
| ###
| 140,454
| ###
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| 3.28
| 3.45
| 3.26
| 3.4
| 231,552
| 776,856
| ###
| ###
| 0.2 |
2013-Dec-23 Mon
| 3.28
| 3.28
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2013-Dec-20 Fri
| ###
| ###
| ###
| 3.24
| 710,750
| 0
| 85.8
| 85.8
| ### |
2013-Dec-19 Thu
| ###
| 3.21
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2013-Dec-18 Wed
| ###
| ###
| ###
| ###
| 443,325
| 0
| ###
| ###
| 0.0 |
2013-Dec-17 Tue
| ###
| ###
| ###
| ###
| 351,377
| 0
| ###
| ###
| 0.0 |
2013-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2013-Dec-13 Fri
| ###
| ###
| ###
| ###
| 801,123
| 0
| 84.9
| 84.9
| 0.0 |
2013-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2013-Dec-11 Wed
| ###
| ###
| 3
| ###
| 590,324
| 885,486
| ###
| ###
| 0.0 |
2013-Dec-10 Tue
| ###
| 3.22
| ###
| ###
| 885,957
| ###
| 27.2
| 27.2
| 0.0 |
2013-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-06 Fri
| 3.29
| ###
| 3.22
| ###
| 301,853
| 485,983
| ###
| ###
| 0.0 |
2013-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| ###
| 3.44
| 3.29
| 3.4
| 409,527
| 1,378,058
| 89.1
| 89.1
| 0.2 |
2013-Dec-03 Tue
| 3.26
| ###
| 3.26
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| 3.25
| ###
| 384,650
| 625,056
| ###
| ###
| 0.0 |
2013-Nov-29 Fri
| 3.44
| 3.45
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2013-Nov-28 Thu
| 3.41
| 3.46
| ###
| 3.42
|
|
| 77.6
| 77.6
| 0.2 |
2013-Nov-27 Wed
| ###
| 3.41
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2013-Nov-26 Tue
| ###
| 3.4
| ###
| 3.4
| 1,887,520
| 3,208,784
| 80.7
| 80.7
| 0.2 |
2013-Nov-25 Mon
| 3.41
| 3.44
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2013-Nov-22 Fri
| ###
| 3.45
| ###
| 3.43
| 423,956
| 731,324
| 92.4
| 92.4
| 0.2 |
2013-Nov-21 Thu
| 3.21
| ###
| ###
| 3.23
|
|
| 80.8
| 80.8
| ### |
2013-Nov-20 Wed
| ###
| ###
| 3.25
| 3.25
| 657,944
| 1,069,159
| 13.4
| 13.4
| 0.2 |
2013-Nov-19 Tue
| 3.41
| 3.45
| ###
| ###
| 583,987
| 1,007,377
| 30.7
| 30.7
| 0.0 |
2013-Nov-18 Mon
| 3.56
| ###
| 3.475
| 3.48
|
|
| 19.5
| 19.5
| 0.2 |
2013-Nov-15 Fri
| 3.54
| ###
| 3.52
| ###
| 299,175
| 526,548
| 83.9
| 83.9
| 0.0 |
2013-Nov-14 Thu
| ###
| ###
| 3.52
| 3.56
| 549,021
| 966,276
| 18.8
| 18.8
| 0.3 |
2013-Nov-13 Wed
| ###
| ###
| 3.56
| ###
| 680,728
| ###
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| 3.48
| ###
| 3.48
| ###
| 1,380,872
| ###
| 94.5
| 94.5
| 0.0 |
2013-Nov-11 Mon
| 3.47
| 3.48
| 3.43
| 3.43
| 420,023
| 1,451,179
| ###
| ###
| 0.2 |
2013-Nov-08 Fri
| 3.5
| 3.5
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2013-Nov-07 Thu
| 3.52
| 3.54
| 3.46
| 3.52
|
|
| ###
| ###
| ### |
2013-Nov-06 Wed
| 3.48
| ###
| 3.45
| 3.47
| 432,982
| ###
| ###
| ###
| 0.2 |
2013-Nov-05 Tue
| 3.55
| 3.58
| 3.47
| 3.53
|
|
| 23.3
| 23.3
| 0.3 |
2013-Nov-04 Mon
| 3.55
| ###
| 3.5
| 3.5
|
|
| 28.3
| 28.3
| 0.3 |
2013-Nov-01 Fri
| 3.54
| 3.57
| 3.49
| 3.54
|
|
| 78.1
| 78.1
| 0.3 |
2013-Oct-31 Thu
| 3.59
| ###
| ###
| 3.53
|
|
| 18.5
| 18.5
| 0.3 |
2013-Oct-30 Wed
| ###
| ###
| 3.59
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| 3.41
| 3.58
| 1,057,050
| 1,802,270
| 25.2
| 25.2
| 0.3 |
2013-Oct-28 Mon
| 3.75
| 3.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| 3.81
| 3.81
| ###
| 3.7
| 642,474
| ###
| ###
| ###
| 0.3 |
2013-Oct-24 Thu
| 3.85
| ###
| 3.73
| 3.81
|
|
| 22.7
| 22.7
| 0.3 |
2013-Oct-23 Wed
| 3.83
| ###
| 3.83
| 3.86
|
|
| ###
| ###
| 0.3 |
2013-Oct-22 Tue
| 3.72
| 3.825
| 3.72
| 3.81
| 529,357
| ###
| ###
| ###
| 0.3 |
2013-Oct-21 Mon
| ###
| 3.74
| ###
| 3.71
| 283,744
| ###
| 77.7
| 77.7
| ### |
2013-Oct-18 Fri
| 3.7
| 3.73
| ###
| ###
| 525,675
| 980,383
| ###
| ###
| 0.0 |
2013-Oct-17 Thu
| 3.73
| 3.74
| ###
| ###
| 331,225
| ###
| 19.6
| 19.6
| 0.0 |
2013-Oct-16 Wed
| ###
| 3.75
| ###
| ###
| 287,275
| 538,640
| 73.9
| 73.9
| 0.0 |
2013-Oct-15 Tue
| ###
| 3.745
| ###
| 3.71
| 488,720
| 915,128
| 84.6
| 84.6
| ### |
2013-Oct-14 Mon
| 3.72
| 3.72
| 3.575
| 3.59
| 417,952
| 1,524,479
| 11.2
| 11.2
| ### |
2013-Oct-11 Fri
| ###
| 3.84
| ###
| 3.71
|
|
| 87.9
| 87.9
| ### |
2013-Oct-10 Thu
| 3.55
| ###
| 3.55
| 3.57
|
|
| ###
| ###
| 0.3 |
2013-Oct-09 Wed
| 3.51
| ###
| 3.5
| 3.59
| 297,125
| ###
| ###
| ###
| ### |
2013-Oct-08 Tue
| 3.49
| 3.58
| 3.45
| 3.58
|
|
| ###
| ###
| 0.3 |
2013-Oct-07 Mon
| 3.57
| ###
| 3.46
| 3.5
| 1,109,622
| 1,919,646
| ###
| ###
| 0.3 |
2013-Oct-04 Fri
| 3.5
| ###
| 3.49
| ###
| 574,858
| 1,003,127
| ###
| ###
| 0.0 |
2013-Oct-03 Thu
| 3.43
| 3.52
| 3.43
| 3.51
|
|
| ###
| ###
| ### |
2013-Oct-02 Wed
| 3.47
| 3.53
| 3.42
| 3.51
| 430,851
| ###
| 83.1
| 83.1
| ### |
2013-Oct-01 Tue
| 3.5
| 3.58
| 3.43
| 3.46
| 657,475
| 2,304,449
| 24.4
| 24.4
| 0.2 |
2013-Sep-30 Mon
| 3.41
| 3.5
| 3.4
| 3.49
|
|
| ###
| ###
| ### |
2013-Sep-27 Fri
| 3.42
| 3.49
| 3.4
| 3.47
| 462,026
| 1,591,679
| 82.2
| 82.2
| 0.2 |
2013-Sep-26 Thu
| 3.25
| 3.44
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-Sep-25 Wed
| 3.21
| ###
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
2013-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-23 Mon
| ###
| 3.21
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2013-Sep-20 Fri
| 3.21
| 3.28
| 3.21
| 3.24
|
|
| ###
| ###
| ### |
2013-Sep-19 Thu
| 3.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| ###
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2013-Sep-17 Tue
| 3.29
| ###
| 3.275
| ###
| 340,952
| ###
| ###
| ###
| 0.0 |
2013-Sep-16 Mon
| ###
| ###
| 3.23
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2013-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| ###
| 3.425
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2013-Sep-11 Wed
| ###
| ###
| ###
| ###
| 548,453
| 0
| 29.2
| 29.2
| 0.0 |
2013-Sep-10 Tue
| 3.43
| 3.45
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2013-Sep-09 Mon
| 3.43
| 3.47
| ###
| 3.43
| 686,145
| ###
| ###
| ###
| 0.2 |
2013-Sep-06 Fri
| 3.42
| 3.45
| ###
| 3.41
| 1,485,686
| ###
| ###
| ###
| ### |
2013-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| ###
| ###
| ###
| ###
| 846,781
| 0
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| 3.22
| 3.28
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2013-Sep-02 Mon
| ###
| ###
| ###
| 3.28
|
|
| ###
| ###
| 0.2 |
2013-Aug-30 Fri
| ###
| ###
| ###
| ###
| 545,056
| 0
| 79.8
| 79.8
| 0.0 |
2013-Aug-29 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-28 Wed
| 3
| ###
| 3
| ###
| 411,289
| ###
| 81.2
| 81.2
| 0.0 |
2013-Aug-27 Tue
| ###
| ###
| ###
| ###
| 276,353
| 0
| ###
| ###
| 0.0 |
2013-Aug-26 Mon
| ###
| ###
| ###
| ###
| 380,829
| 0
| ###
| ###
| 0.0 |
2013-Aug-23 Fri
| ###
| ###
| ###
| ###
| 915,976
| 0
| ###
| ###
| 0.0 |
2013-Aug-22 Thu
| ###
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| ###
| ###
| ###
| ###
| 680,471
| 0
| 9.5
| 9.5
| 0.0 |
2013-Aug-20 Tue
| ###
| ###
| 2.975
| 3
| 1,311,975
| ###
| ###
| ###
| 0.2 |
2013-Aug-19 Mon
| ###
| ###
| ###
| ###
| 964,371
| 0
| ###
| ###
| 0.0 |
2013-Aug-16 Fri
| ###
| 3.2
| ###
| ###
| 1,028,759
| ###
| ###
| ###
| 0.0 |
2013-Aug-15 Thu
| 3.25
| ###
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2013-Aug-14 Wed
| ###
| ###
| 3.21
| 3.25
| 748,382
| 1,201,153
| ###
| ###
| 0.2 |
2013-Aug-13 Tue
| ###
| 3.2
| ###
| 3.2
| 409,525
| 655,240
| 75.0
| 75.0
| 0.2 |
2013-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| 2.79
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2013-Aug-08 Thu
| ###
| ###
| ###
| ###
| 362,372
| 0
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| ###
| ###
| ###
| ###
| 327,677
| 0
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| ###
| ###
| 3.025
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2013-Aug-05 Mon
| ###
| ###
| ###
| ###
| 327,256
| 0
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| ###
| ###
| ###
| 3
|
|
| 81.0
| 81.0
| 0.2 |
2013-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| ###
| ###
| 220,129
| 0
| ###
| ###
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-26 Fri
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| 3
| ###
| 2.925
| ###
| 375,644
| 549,379
| 23.1
| 23.1
| 0.0 |
2013-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2013-Jul-23 Tue
| 3
| ###
| ###
| ###
| 584,551
| 0
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| ###
| ###
| ###
| 3
| 208,245
| 0
| 23.5
| 23.5
| 0.2 |
2013-Jul-19 Fri
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| ###
| ###
| ###
| ###
| 437,883
| 0
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| ###
| ###
| ###
| ###
| 366,184
| 0
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| ###
| ###
| 604,985
| 0
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| ###
| ###
| 3
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2013-Jul-12 Fri
| ###
| 3.075
| ###
| ###
| 1,006,884
| 1,548,084
| 75.0
| 75.0
| 0.0 |
2013-Jul-11 Thu
| ###
| ###
| ###
| ###
| 592,741
| 0
| 23.6
| 23.6
| 0.0 |
2013-Jul-10 Wed
| ###
| ###
| 2.89
| ###
| 393,846
| ###
| 77.1
| 77.1
| 0.0 |
2013-Jul-09 Tue
| 2.88
| ###
| 2.76
| 2.88
|
|
| ###
| ###
| 0.2 |
2013-Jul-08 Mon
| 2.81
| 2.89
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2013-Jul-05 Fri
| 2.7
| 2.81
| ###
| 2.81
| 691,142
| 971,054
| ###
| ###
| ### |
2013-Jul-04 Thu
| 2.7
| 2.71
| ###
| ###
| 417,847
| 566,182
| 19.7
| 19.7
| 0.0 |
2013-Jul-03 Wed
| 2.74
| 2.74
| 2.58
| ###
| 1,046,349
| 2,783,288
| 10.6
| 10.6
| 0.0 |
2013-Jul-02 Tue
| 2.54
| 2.685
| 2.53
| ###
| 1,365,787
| 3,561,289
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| 2.59
| ###
| 2.52
| 2.53
| 590,245
| ###
| 14.7
| 14.7
| ### |
2013-Jun-28 Fri
| ###
| ###
| 2.52
| 2.57
| 446,529
| 562,626
| ###
| ###
| ### |
2013-Jun-27 Thu
| ###
| ###
| 2.53
| ###
| 594,087
| 751,520
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| 2.71
| 2.73
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2013-Jun-25 Tue
| 2.55
| ###
| 2.52
| 2.57
|
|
| ###
| ###
| ### |
2013-Jun-24 Mon
| 2.58
| ###
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2013-Jun-21 Fri
| 2.54
| 2.57
| 2.52
| 2.57
| 1,507,742
| ###
| ###
| ###
| ### |
2013-Jun-20 Thu
| 2.57
| ###
| 2.47
| 2.53
| 1,868,470
| ###
| ###
| ###
| ### |
2013-Jun-19 Wed
| 2.45
| 2.55
| 2.44
| 2.55
| 784,825
| ###
| ###
| ###
| 0.2 |
2013-Jun-18 Tue
| 2.43
| 2.49
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2013-Jun-17 Mon
| 2.25
| ###
| 2.22
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2013-Jun-14 Fri
| ###
| ###
| ###
| ###
| 1,470,386
| 0
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| 2.22
| 2.23
| ###
| ###
| 2,669,179
| ###
| 9.1
| 9.1
| 0.0 |
2013-Jun-12 Wed
| 2.4
| 2.4
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-11 Tue
| 2.42
| 2.5
| 2.4
| 2.47
| 808,224
| 1,980,148
| ###
| ###
| ### |
2013-Jun-07 Fri
| 2.4
| 2.48
| ###
| 2.45
| 686,821
| 851,658
| ###
| ###
| 0.2 |
2013-Jun-06 Thu
| 2.42
| 2.48
| 2.42
| 2.43
| 553,341
| 1,355,685
| ###
| ###
| ### |
2013-Jun-05 Wed
| 2.4
| 2.45
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2013-Jun-04 Tue
| 2.47
| 2.52
| 2.41
| 2.47
| 794,750
| 1,959,058
| 67.3
| 67.3
| ### |
2013-Jun-03 Mon
| 2.45
| 2.54
| 2.42
| 2.53
| 881,877
| 2,187,054
| 88.6
| 88.6
| ### |
2013-May-31 Fri
| 2.51
| 2.51
| 2.43
| 2.49
| 528,358
| 1,305,044
| ###
| ###
| 0.2 |
2013-May-30 Thu
| 2.47
| 2.48
| 2.41
| 2.47
|
|
| 75.6
| 75.6
| ### |
2013-May-29 Wed
| 2.42
| 2.49
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2013-May-28 Tue
| ###
| 2.42
| ###
| 2.4
|
|
| 82.5
| 82.5
| ### |
2013-May-27 Mon
| ###
| 2.43
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2013-May-24 Fri
| 2.53
| 2.54
| ###
| 2.44
| 1,027,381
| 1,304,773
| ###
| ###
| 0.2 |
2013-May-23 Thu
| 2.51
| 2.51
| 2.43
| 2.48
|
|
| 37.3
| 37.3
| 0.2 |
2013-May-22 Wed
| 2.54
| 2.56
| 2.5
| 2.53
| 564,523
| 1,428,243
| 36.3
| 36.3
| ### |
2013-May-21 Tue
| 2.58
| 2.59
| ###
| 2.48
| 897,585
| 1,162,372
| ###
| ###
| 0.2 |
2013-May-20 Mon
| ###
| 2.79
| 2.58
| ###
| 1,138,947
| 3,058,072
| 29.0
| 29.0
| 0.0 |
2013-May-17 Fri
| 2.51
| ###
| 2.5
| ###
| 883,159
| 1,103,948
| ###
| ###
| 0.0 |
2013-May-16 Thu
| 2.59
| ###
| 2.51
| 2.53
| 1,176,080
| 1,475,980
| ###
| ###
| ### |
2013-May-15 Wed
| 2.71
| 2.74
| 2.57
| 2.59
| 788,676
| ###
| ###
| ###
| 0.2 |
2013-May-14 Tue
| 2.8
| 2.81
| ###
| 2.73
|
|
| ###
| ###
| ### |
2013-May-13 Mon
| 2.85
| 2.85
| 2.79
| 2.81
| 514,558
| 1,451,053
| 24.4
| 24.4
| ### |
2013-May-10 Fri
| 2.88
| ###
| 2.83
| 2.86
|
|
| 19.4
| 19.4
| 0.2 |
2013-May-09 Thu
| 2.85
| 2.87
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2013-May-08 Wed
| 2.81
| 2.87
| 2.8
| 2.85
| 554,720
| ###
| 76.0
| 76.0
| ### |
2013-May-07 Tue
| ###
| 2.82
| ###
| 2.82
| 699,628
| 986,475
| 94.9
| 94.9
| ### |
2013-May-06 Mon
| ###
| 2.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-03 Fri
| 2.72
| 2.8
| ###
| ###
| 2,543,422
| ###
| 22.5
| 22.5
| 0.0 |
2013-May-02 Thu
| 2.89
| 2.89
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2013-May-01 Wed
| 2.85
| ###
| 2.85
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2013-Apr-30 Tue
| ###
| ###
| 2.85
| 2.85
|
|
| 17.0
| 17.0
| ### |
2013-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-24 Wed
| 3
| ###
| 3
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2013-Apr-23 Tue
| ###
| ###
| ###
| 3
| 771,546
| 0
| ###
| ###
| 0.2 |
2013-Apr-22 Mon
| ###
| ###
| ###
| ###
| 1,050,872
| 0
| 29.1
| 29.1
| 0.0 |
2013-Apr-19 Fri
| ###
| ###
| ###
| ###
| 1,488,558
| 0
| ###
| ###
| 0.0 |
2013-Apr-18 Thu
| 3.2
| 3.22
| ###
| ###
| 1,161,354
| 1,869,779
| ###
| ###
| 0.0 |
2013-Apr-17 Wed
| ###
| 3.355
| 3.2
| 3.22
|
|
| 17.8
| 17.8
| 0.2 |
2013-Apr-16 Tue
| 3.2
| 3.26
| ###
| 3.25
|
|
| 82.9
| 82.9
| 0.2 |
2013-Apr-15 Mon
| 3.52
| 3.52
| 3.24
| ###
| 750,429
| 2,536,450
| ###
| ###
| 0.0 |
2013-Apr-12 Fri
| ###
| 3.71
| 3.43
| 3.47
| 863,175
| ###
| ###
| ###
| 0.2 |
2013-Apr-11 Thu
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-10 Wed
| 3.5
| 3.645
| 3.47
| ###
| 937,681
| ###
| 86.9
| 86.9
| 0.0 |
2013-Apr-09 Tue
| 3.43
| 3.5
| 3.43
| 3.5
| 380,378
| ###
| 81.3
| 81.3
| 0.3 |
2013-Apr-08 Mon
| 3.4
| 3.46
| 3.4
| 3.46
|
|
| ###
| ###
| 0.2 |
2013-Apr-05 Fri
| ###
| 3.53
| ###
| 3.49
|
|
| 92.0
| 92.0
| ### |
2013-Apr-04 Thu
| 3.46
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2013-Apr-03 Wed
| 3.55
| 3.59
| 3.46
| 3.52
|
|
| ###
| ###
| ### |
2013-Apr-02 Tue
| 3.57
| ###
| 3.57
| 3.59
| 661,678
| ###
| ###
| ###
| ### |
2013-Mar-28 Thu
| 3.51
| 3.57
| 3.51
| 3.56
| 407,929
| ###
| ###
| ###
| 0.3 |
2013-Mar-27 Wed
| 3.43
| 3.57
| 3.43
| 3.57
| 418,371
| ###
| 93.7
| 93.7
| 0.3 |
2013-Mar-26 Tue
| 3.4
| 3.5
| ###
| 3.46
|
|
| 84.8
| 84.8
| 0.2 |
2013-Mar-25 Mon
| 3.55
| 3.55
| 3.4
| 3.43
| 315,373
| 1,095,921
| ###
| ###
| 0.2 |
2013-Mar-22 Fri
| 3.45
| 3.52
| 3.45
| 3.5
|
|
| 82.5
| 82.5
| 0.3 |
2013-Mar-21 Thu
| 3.54
| 3.54
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2013-Mar-20 Wed
| 3.43
| 3.55
| ###
| 3.49
| 1,167,645
| ###
| ###
| ###
| ### |
2013-Mar-19 Tue
| 3.54
| 3.57
| 3.455
| 3.48
| 997,740
| ###
| ###
| ###
| 0.2 |
2013-Mar-18 Mon
| 3.5
| ###
| 3.5
| 3.58
|
|
| ###
| ###
| 0.3 |
2013-Mar-15 Fri
| ###
| 3.59
| ###
| 3.59
|
|
| 93.2
| 93.2
| ### |
2013-Mar-14 Thu
| 3.53
| 3.53
| 3.43
| 3.46
| 656,052
| ###
| ###
| ###
| 0.2 |
2013-Mar-13 Wed
| 3.54
| 3.54
| ###
| 3.46
|
|
| 17.0
| 17.0
| 0.2 |
2013-Mar-12 Tue
| 3.51
| 3.53
| 3.47
| 3.53
|
|
| 81.8
| 81.8
| 0.3 |
2013-Mar-11 Mon
| 3.52
| 3.53
| 3.47
| 3.47
|
|
| 18.0
| 18.0
| 0.2 |
2013-Mar-08 Fri
| 3.54
| 3.55
| 3.48
| 3.48
| 559,158
| 1,965,440
| ###
| ###
| 0.2 |
2013-Mar-07 Thu
| 3.58
| ###
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2013-Mar-06 Wed
| 3.5
| ###
| 3.49
| 3.53
|
|
| 74.8
| 74.8
| 0.3 |
2013-Mar-05 Tue
| 3.48
| 3.5
| 3.45
| 3.47
| 563,048
| ###
| 31.9
| 31.9
| 0.2 |
2013-Mar-04 Mon
| 3.45
| 3.49
| ###
| 3.42
|
|
| 36.7
| 36.7
| 0.2 |
2013-Mar-01 Fri
| 3.5
| 3.5
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2013-Feb-28 Thu
| ###
| 3.45
| ###
| 3.45
| 736,186
| 1,269,920
| 81.4
| 81.4
| ### |
2013-Feb-27 Wed
| 3.4
| 3.4
| ###
| ###
| 387,685
| ###
| ###
| ###
| 0.0 |
2013-Feb-26 Tue
| 3.4
| 3.4
| ###
| 3.4
| 562,682
| 956,559
| 70.8
| 70.8
| 0.2 |
2013-Feb-25 Mon
| 3.4
| 3.42
| ###
| ###
| 516,047
| 882,440
| ###
| ###
| 0.0 |
2013-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2013-Feb-21 Thu
| ###
| 3.42
| ###
| ###
| 1,342,645
| 2,295,922
| ###
| ###
| 0.0 |
2013-Feb-20 Wed
| ###
| 3.385
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2013-Feb-19 Tue
| 3.28
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-18 Mon
| 3.29
| ###
| 3.255
| 3.28
| 1,944,640
| ###
| ###
| ###
| 0.2 |
2013-Feb-15 Fri
| 3.2
| 3.28
| ###
| 3.25
| 2,185,521
| 3,584,254
| ###
| ###
| 0.2 |
2013-Feb-14 Thu
| 3.25
| ###
| 3.21
| 3.25
| 1,549,744
| ###
| ###
| ###
| 0.2 |
2013-Feb-13 Wed
| ###
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2013-Feb-08 Fri
| ###
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-07 Thu
| 2.85
| ###
| 2.83
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| 2.86
| ###
| 1,981,578
| 2,833,656
| ###
| ###
| 0.0 |
2013-Feb-05 Tue
| 2.85
| 2.925
| 2.79
| ###
| 791,689
| 2,262,251
| ###
| ###
| 0.0 |
2013-Feb-04 Mon
| 2.82
| ###
| 2.82
| 2.86
| 773,649
| 1,090,845
| ###
| ###
| 0.2 |
2013-Feb-01 Fri
| 2.8
| 2.83
| 2.77
| 2.81
|
|
| ###
| ###
| ### |
2013-Jan-31 Thu
| 2.82
| 2.83
| 2.77
| 2.78
| 743,844
| ###
| 21.6
| 21.6
| 0.2 |
2013-Jan-30 Wed
| 2.77
| 2.83
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2013-Jan-29 Tue
| 2.77
| 2.78
| 2.74
| 2.77
|
|
| 70.9
| 70.9
| 0.2 |
2013-Jan-25 Fri
| 2.74
| 2.76
| 2.71
| 2.73
| 502,684
| 1,374,840
| 26.1
| 26.1
| ### |
2013-Jan-24 Thu
| ###
| 2.73
| ###
| 2.73
|
|
| ###
| ###
| ### |
2013-Jan-23 Wed
| 2.72
| 2.73
| 2.7
| 2.73
| 272,158
| ###
| ###
| ###
| ### |
2013-Jan-22 Tue
| 2.73
| 2.73
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2013-Jan-21 Mon
| ###
| 2.71
| ###
| 2.71
| 747,489
| 1,012,847
| 88.8
| 88.8
| ### |
2013-Jan-18 Fri
| ###
| 2.71
| ###
| ###
| 406,783
| ###
| ###
| ###
| 0.0 |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-15 Tue
| 2.72
| 2.72
| ###
| ###
| 587,381
| ###
| 22.9
| 22.9
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| 2.73
|
|
| ###
| ###
| ### |
2013-Jan-11 Fri
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-10 Thu
| 2.78
| 2.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-09 Wed
| 2.58
| 2.76
| 2.58
| 2.73
| 747,785
| 1,996,585
| ###
| ###
| ### |
2013-Jan-08 Tue
| ###
| ###
| 2.55
| 2.58
| 600,758
| ###
| ###
| ###
| 0.2 |
2013-Jan-07 Mon
| ###
| ###
| 2.57
| 2.59
| 460,772
| ###
| ###
| ###
| 0.2 |
2013-Jan-04 Fri
| ###
| ###
| ###
| ###
| 355,184
| 0
| ###
| ###
| 0.0 |
2013-Jan-03 Thu
| ###
| 2.7
| ###
| ###
| 599,852
| ###
| 87.7
| 87.7
| 0.0 |
2013-Jan-02 Wed
| 2.57
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-31 Mon
| ###
| ###
| 2.55
| 2.58
| 139,152
| ###
| ###
| ###
| 0.2 |
2012-Dec-28 Fri
| ###
| ###
| 2.58
| ###
| 289,446
| 373,385
| 19.0
| 19.0
| 0.0 |
2012-Dec-27 Thu
| 2.54
| ###
| 2.51
| 2.59
| 233,870
| ###
| 84.8
| 84.8
| 0.2 |
2012-Dec-24 Mon
| 2.55
| 2.56
| 2.53
| 2.54
| 8,842
| ###
| ###
| ###
| ### |
2012-Dec-21 Fri
| 2.53
| 2.55
| 2.5
| 2.55
| 1,693,986
| ###
| 79.5
| 79.5
| 0.2 |
2012-Dec-20 Thu
| 2.5
| 2.52
| 2.49
| 2.51
| 1,036,449
| ###
| 73.9
| 73.9
| ### |
2012-Dec-19 Wed
| 2.45
| 2.49
| 2.45
| 2.48
| 660,076
| 1,630,387
| ###
| ###
| 0.2 |
2012-Dec-18 Tue
| 2.55
| 2.55
| 2.42
| 2.49
|
|
| ###
| ###
| 0.2 |
2012-Dec-17 Mon
| 2.4
| 2.47
| ###
| 2.46
| 1,065,622
| 1,316,043
| 88.1
| 88.1
| 0.2 |
2012-Dec-14 Fri
| 2.45
| 2.5
| ###
| 2.43
| 999,856
| 1,249,820
| 20.3
| 20.3
| ### |
2012-Dec-13 Thu
| ###
| 2.44
| ###
| 2.43
| 2,067,128
| ###
| ###
| ###
| ### |
2012-Dec-12 Wed
| 2.49
| 2.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-11 Tue
| ###
| 2.4
| 2.28
| 2.4
|
|
| 93.3
| 93.3
| ### |
2012-Dec-10 Mon
| ###
| ###
| 2.25
| 2.26
| 749,242
| ###
| 15.1
| 15.1
| ### |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-05 Wed
| 2.25
| ###
| 2.25
| 2.29
| 1,085,825
| 1,221,553
| 82.8
| 82.8
| ### |
2012-Dec-04 Tue
| ###
| ###
| 2.25
| 2.27
| 922,857
| ###
| ###
| ###
| 0.2 |
2012-Dec-03 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-30 Fri
| ###
| ###
| 2.29
| ###
| 1,161,041
| ###
| 21.7
| 21.7
| 0.0 |
2012-Nov-29 Thu
| ###
| ###
| 2.29
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2012-Nov-28 Wed
| 2.4
| 2.4
| ###
| ###
| 624,641
| ###
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| ###
| 2.4
| ###
| ###
| 1,080,083
| ###
| 71.4
| 71.4
| 0.0 |
2012-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2012-Nov-23 Fri
| ###
| 2.4
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2012-Nov-22 Thu
| ###
| 2.43
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2012-Nov-21 Wed
| 2.45
| 2.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-20 Tue
| 2.54
| 2.54
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2012-Nov-19 Mon
| 2.51
| 2.55
| 2.51
| 2.54
|
|
| 79.0
| 79.0
| ### |
2012-Nov-16 Fri
| 2.55
| 2.58
| 2.52
| 2.52
| 1,243,050
| 3,169,777
| 20.4
| 20.4
| ### |
2012-Nov-15 Thu
| 2.5
| 2.56
| 2.47
| 2.52
| 1,970,248
| 4,955,173
| 81.3
| 81.3
| ### |
2012-Nov-14 Wed
| 2.54
| 2.55
| 2.51
| 2.54
| 654,748
| ###
| ###
| ###
| ### |
2012-Nov-13 Tue
| 2.57
| ###
| 2.57
| 2.57
| 754,188
| ###
| 82.3
| 82.3
| ### |
2012-Nov-12 Mon
| ###
| ###
| ###
| ###
| 386,888
| 0
| 18.6
| 18.6
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| ###
| ###
| 567,723
| 0
| 82.5
| 82.5
| 0.0 |
2012-Nov-08 Thu
| 2.55
| ###
| 2.53
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2012-Nov-07 Wed
| 2.58
| 2.59
| 2.56
| 2.58
| 1,921,254
| 4,947,229
| 68.3
| 68.3
| 0.2 |
2012-Nov-06 Tue
| ###
| ###
| 2.58
| 2.58
|
|
| 16.7
| 16.7
| 0.2 |
2012-Nov-05 Mon
| 2.5
| ###
| 2.5
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2012-Nov-02 Fri
| ###
| 2.7
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2012-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2012-Oct-30 Tue
| 2.59
| ###
| 2.59
| ###
| 1,501,459
| 1,944,389
| ###
| ###
| 0.0 |
2012-Oct-29 Mon
| 2.55
| 2.57
| 2.55
| 2.56
| 2,659,687
| ###
| 77.5
| 77.5
| 0.2 |
2012-Oct-26 Fri
| ###
| ###
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2012-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-24 Wed
| ###
| ###
| ###
| ###
| 820,258
| 0
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2012-Oct-22 Mon
| 2.59
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| ###
| ###
| 2.59
| ###
| 2,014,182
| ###
| 70.0
| 70.0
| 0.0 |
2012-Oct-18 Thu
| 2.59
| ###
| 2.56
| 2.59
| 1,834,823
| 2,348,573
| ###
| ###
| 0.2 |
2012-Oct-17 Wed
| 2.5
| 2.56
| 2.5
| 2.54
|
|
| ###
| ###
| ### |
2012-Oct-16 Tue
| 2.45
| 2.51
| 2.45
| 2.49
|
|
| ###
| ###
| 0.2 |
2012-Oct-15 Mon
| 2.42
| 2.47
| 2.41
| 2.46
|
|
| 84.8
| 84.8
| 0.2 |
2012-Oct-12 Fri
| 2.43
| 2.49
| 2.43
| 2.48
|
|
| ###
| ###
| 0.2 |
2012-Oct-11 Thu
| 2.43
| 2.5
| 2.43
| 2.5
|
|
| 88.7
| 88.7
| 0.2 |
2012-Oct-10 Wed
| 2.5
| 2.51
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2012-Oct-09 Tue
| 2.44
| 2.52
| 2.43
| 2.5
| 871,050
| 2,155,848
| 86.2
| 86.2
| 0.2 |
2012-Oct-08 Mon
| 2.44
| 2.47
| 2.44
| 2.47
|
|
| 83.1
| 83.1
| ### |
2012-Oct-05 Fri
| 2.48
| 2.51
| 2.47
| 2.48
| 492,828
| 1,227,141
| 61.8
| 61.8
| 0.2 |
2012-Oct-04 Thu
| 2.54
| 2.54
| 2.46
| 2.5
|
|
| 17.5
| 17.5
| 0.2 |
2012-Oct-03 Wed
| 2.52
| 2.58
| 2.51
| 2.51
|
|
| 29.1
| 29.1
| ### |
2012-Oct-02 Tue
| 2.47
| 2.56
| 2.47
| 2.53
|
|
| 85.2
| 85.2
| ### |
2012-Oct-01 Mon
| 2.49
| 2.54
| 2.49
| 2.51
| 278,259
| 699,821
| ###
| ###
| ### |
2012-Sep-28 Fri
| 2.54
| 2.58
| 2.54
| 2.56
| 774,953
| 1,983,879
| ###
| ###
| 0.2 |
2012-Sep-27 Thu
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-26 Wed
| ###
| ###
| ###
| ###
| 2,926,376
| 0
| 27.0
| 27.0
| 0.0 |
2012-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2012-Sep-24 Mon
| 2.59
| ###
| 2.59
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2012-Sep-21 Fri
| ###
| 2.73
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2012-Sep-20 Thu
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-19 Wed
| 2.8
| 2.8
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2012-Sep-18 Tue
| 2.8
| 2.8
| 2.7
| 2.8
|
|
| 69.2
| 69.2
| 0.2 |
2012-Sep-17 Mon
| 2.77
| 2.8
| 2.72
| 2.8
| 2,318,376
| ###
| ###
| ###
| 0.2 |
2012-Sep-14 Fri
| 2.72
| 2.74
| ###
| ###
| 2,934,871
| 4,020,773
| ###
| ###
| 0.0 |
2012-Sep-13 Thu
| ###
| 2.7
| ###
| ###
| 338,672
| ###
| 29.3
| 29.3
| 0.0 |
2012-Sep-12 Wed
| 2.7
| 2.73
| ###
| ###
| 1,618,541
| ###
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-10 Mon
| ###
| ###
| ###
| ###
| 1,147,873
| 0
| 28.9
| 28.9
| 0.0 |
2012-Sep-07 Fri
| 2.7
| 2.7
| ###
| ###
| 2,925,673
| 3,949,658
| ###
| ###
| 0.0 |
2012-Sep-06 Thu
| 2.55
| ###
| 2.53
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2012-Sep-05 Wed
| ###
| ###
| 2.54
| 2.55
| 1,979,459
| ###
| ###
| ###
| 0.2 |
2012-Sep-04 Tue
| ###
| ###
| 2.59
| ###
| 1,649,376
| 2,135,941
| 30.4
| 30.4
| 0.0 |
2012-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| ###
| ###
| ###
| ###
| 444,178
| 0
| 23.4
| 23.4
| 0.0 |
2012-Aug-30 Thu
| ###
| ###
| ###
| ###
| 985,757
| 0
| 36.5
| 36.5
| 0.0 |
2012-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| ###
| ###
| ###
| ###
| 940,452
| 0
| 74.9
| 74.9
| 0.0 |
2012-Aug-27 Mon
| ###
| ###
| ###
| ###
| 846,356
| 0
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| ###
| ###
| 2.59
| ###
| 748,973
| 969,920
| 24.6
| 24.6
| 0.0 |
2012-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2012-Aug-22 Wed
| ###
| ###
| ###
| ###
| 1,858,470
| 0
| ###
| ###
| 0.0 |
2012-Aug-21 Tue
| 2.48
| 2.5
| 2.46
| 2.49
|
|
| 72.2
| 72.2
| 0.2 |
2012-Aug-20 Mon
| 2.43
| 2.48
| 2.43
| 2.45
| 1,017,253
| 2,497,356
| 76.3
| 76.3
| 0.2 |
2012-Aug-17 Fri
| ###
| 2.42
| ###
| 2.42
| 1,275,975
| 1,543,929
| 74.4
| 74.4
| 0.2 |
2012-Aug-16 Thu
| ###
| ###
| ###
| ###
| 1,304,226
| 0
| ###
| ###
| 0.0 |
2012-Aug-15 Wed
| ###
| ###
| ###
| ###
| 441,078
| 0
| ###
| ###
| 0.0 |
2012-Aug-14 Tue
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-10 Fri
| ###
| ###
| ###
| ###
| 562,172
| 0
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| 2.28
| ###
| 2.25
| ###
| 455,949
| 512,942
| ###
| ###
| 0.0 |
2012-Aug-08 Wed
| 2.27
| ###
| 2.25
| 2.29
| 239,929
| 269,920
| 76.7
| 76.7
| ### |
2012-Aug-07 Tue
| 2.2
| 2.26
| ###
| 2.22
| 171,047
| 193,283
| ###
| ###
| 0.2 |
2012-Aug-06 Mon
| 2.2
| 2.22
| ###
| ###
| 98,482
| ###
| 26.0
| 26.0
| 0.0 |
2012-Aug-03 Fri
| 2.22
| 2.24
| 2.2
| 2.2
| 351,977
| 781,388
| 24.0
| 24.0
| 0.2 |
2012-Aug-02 Thu
| 2.25
| 2.28
| 2.22
| 2.26
| 245,552
| ###
| 69.6
| 69.6
| ### |
2012-Aug-01 Wed
| ###
| 2.24
| ###
| 2.22
| 167,556
| ###
| 92.0
| 92.0
| 0.2 |
2012-Jul-30 Mon
| 2.26
| 2.29
| 2.23
| 2.24
| 46,428
| 104,927
| 24.1
| 24.1
| ### |
2012-Jul-27 Fri
| 2.27
| 2.28
| 2.24
| 2.26
| 97,078
| ###
| 22.8
| 22.8
| ### |
2012-Jul-26 Thu
| 2.24
| 2.24
| 2.2
| 2.24
|
|
| 69.8
| 69.8
| ### |
2012-Jul-25 Wed
| 2.26
| ###
| 2.24
| 2.24
|
|
| 22.6
| 22.6
| ### |
2012-Jul-24 Tue
| 2.26
| 2.29
| 2.24
| 2.29
| 585,278
| 1,325,654
| ###
| ###
| ### |
2012-Jul-23 Mon
| ###
| ###
| 2.26
| 2.29
| 245,840
| ###
| 27.9
| 27.9
| ### |
2012-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2012-Jul-19 Thu
| 2.28
| ###
| 2.27
| ###
| 355,647
| 403,659
| 77.7
| 77.7
| 0.0 |
2012-Jul-18 Wed
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2012-Jul-17 Tue
| ###
| ###
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2012-Jul-13 Fri
| 2.26
| ###
| 2.25
| 2.29
| 282,347
| 317,640
| 80.7
| 80.7
| ### |
2012-Jul-12 Thu
| 2.28
| 2.29
| 2.25
| 2.29
| 119,951
| 272,288
| 80.9
| 80.9
| ### |
2012-Jul-11 Wed
| ###
| ###
| 2.27
| 2.28
| 224,072
| 254,321
| 25.5
| 25.5
| 0.2 |
2012-Jul-10 Tue
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-09 Mon
| ###
| ###
| 2.27
| ###
| 248,681
| 282,252
| 78.4
| 78.4
| 0.0 |
2012-Jul-06 Fri
| ###
| ###
| ###
| ###
| 118,188
| 0
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2012-Jul-04 Wed
| ###
| ###
| ###
| ###
| 142,441
| 0
| 60.5
| 60.5
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| ###
| ###
| 8,929
| 0
| ###
| ###
| 0.0 |
2012-Jul-02 Mon
| ###
| ###
| 2.27
| ###
| 47,049
| ###
| 72.9
| 72.9
| 0.0 |
2012-Jun-29 Fri
| ###
| ###
| 2.28
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2012-Jun-28 Thu
| ###
| 2.4
| ###
| ###
| 647,044
| 776,452
| 34.0
| 34.0
| 0.0 |
2012-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-26 Tue
| ###
| ###
| ###
| ###
| 181,553
| 0
| 83.4
| 83.4
| 0.0 |
2012-Jun-25 Mon
| 2.29
| ###
| 2.29
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2012-Jun-22 Fri
| ###
| ###
| 2.26
| ###
| 3,620,322
| ###
| 80.5
| 80.5
| 0.0 |
2012-Jun-21 Thu
| ###
| ###
| ###
| ###
| 1,154,525
| 0
| 24.7
| 24.7
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| 2.28
| ###
| 472,870
| 539,071
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
| 102,786
| 0
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| 2.26
| ###
| ###
| ###
| 1,654,156
| 0
| ###
| ###
| 0.0 |
2012-Jun-14 Thu
| 2.24
| 2.28
| 2.23
| 2.26
| 104,848
| ###
| 82.7
| 82.7
| ### |
2012-Jun-13 Wed
| 2.26
| ###
| 2.23
| 2.28
| 899,355
| 1,002,780
| 83.3
| 83.3
| 0.2 |
2012-Jun-12 Tue
| ###
| 2.28
| ###
| 2.23
|
|
| 90.5
| 90.5
| ### |
2012-Jun-08 Fri
| 2.29
| 2.29
| 2.25
| 2.26
| 616,954
| 1,400,485
| 30.6
| 30.6
| ### |
2012-Jun-07 Thu
| ###
| ###
| 2.2
| 2.29
|
|
| ###
| ###
| ### |
2012-Jun-06 Wed
| ###
| ###
| 2.22
| 2.25
| 376,543
| ###
| ###
| ###
| ### |
2012-Jun-05 Tue
| 2.24
| 2.28
| ###
| 2.27
|
|
| 75.9
| 75.9
| 0.2 |
2012-Jun-04 Mon
| ###
| ###
| 2.22
| 2.24
| 514,429
| ###
| ###
| ###
| ### |
2012-Jun-01 Fri
| ###
| ###
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2012-May-31 Thu
| ###
| ###
| 2.28
| ###
| 1,188,780
| ###
| 63.0
| 63.0
| 0.0 |
2012-May-30 Wed
| 2.27
| 2.27
| 2.23
| 2.25
| 1,812,983
| ###
| 26.2
| 26.2
| ### |
2012-May-29 Tue
| 2.27
| 2.28
| 2.24
| 2.27
| 204,748
| ###
| 60.7
| 60.7
| 0.2 |
2012-May-28 Mon
| 2.27
| 2.28
| 2.23
| 2.26
| 182,879
| ###
| 21.7
| 21.7
| ### |
2012-May-25 Fri
| ###
| ###
| 2.27
| 2.28
| 467,787
| ###
| ###
| ###
| 0.2 |
2012-May-24 Thu
| 2.24
| ###
| 2.24
| 2.26
|
|
| 82.0
| 82.0
| ### |
2012-May-23 Wed
| 2.29
| ###
| 2.26
| 2.26
| 444,889
| 502,724
| ###
| ###
| ### |
2012-May-22 Tue
| 2.29
| ###
| 2.23
| 2.24
|
|
| 13.1
| 13.1
| ### |
2012-May-21 Mon
| 2.28
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-18 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-17 Thu
| ###
| ###
| ###
| ###
| 562,579
| 0
| ###
| ###
| 0.0 |
2012-May-16 Wed
| ###
| ###
| ###
| ###
| 359,148
| 0
| 46.3
| 46.3
| 0.0 |
2012-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2012-May-14 Mon
| ###
| ###
| ###
| ###
| 116,975
| 0
| ###
| ###
| 0.0 |
2012-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-10 Thu
| 2.43
| 2.43
| ###
| ###
| 453,625
| 551,154
| ###
| ###
| 0.0 |
2012-May-09 Wed
| 2.4
| 2.45
| 2.4
| 2.43
| 519,843
| ###
| 89.0
| 89.0
| ### |
2012-May-08 Tue
| 2.44
| 2.47
| 2.41
| 2.41
|
|
| 21.9
| 21.9
| 0.2 |
2012-May-07 Mon
| 2.44
| 2.44
| 2.4
| 2.44
| 3,429,346
| ###
| ###
| ###
| 0.2 |
2012-May-04 Fri
| 2.45
| 2.48
| 2.44
| 2.45
| 930,657
| ###
| 78.3
| 78.3
| 0.2 |
2012-May-03 Thu
| 2.44
| 2.47
| 2.4
| 2.44
| 9,819,155
| 23,909,642
| ###
| ###
| 0.2 |
2012-May-02 Wed
| 2.46
| 2.48
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2012-May-01 Tue
| 2.42
| 2.47
| 2.42
| 2.45
| 4,114,751
| ###
| 80.5
| 80.5
| 0.2 |
2012-Apr-30 Mon
| ###
| 2.45
| ###
| 2.45
|
|
| 90.6
| 90.6
| 0.2 |
2012-Apr-27 Fri
| 2.41
| 2.46
| 2.41
| 2.45
| 472,446
| ###
| ###
| ###
| 0.2 |
2012-Apr-26 Thu
| 2.42
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2012-Apr-24 Tue
| ###
| 2.41
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2012-Apr-23 Mon
| 2.42
| 2.43
| ###
| 2.4
|
|
| 28.4
| 28.4
| ### |
2012-Apr-20 Fri
| ###
| 2.43
| ###
| 2.4
| 335,370
| 407,474
| ###
| ###
| ### |
2012-Apr-19 Thu
| 2.4
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2012-Apr-18 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2012-Apr-17 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2012-Apr-16 Mon
| 2.42
| 2.42
| ###
| 2.4
| 138,677
| ###
| 24.5
| 24.5
| ### |
2012-Apr-13 Fri
| 2.46
| 2.48
| 2.42
| 2.46
|
|
| ###
| ###
| 0.2 |
2012-Apr-12 Thu
| 2.48
| 2.49
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2012-Apr-11 Wed
| 2.5
| 2.5
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2012-Apr-10 Tue
| 2.5
| 2.5
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2012-Apr-05 Thu
| 2.5
| 2.5
| ###
| 2.45
|
|
| 15.4
| 15.4
| 0.2 |
2012-Apr-04 Wed
| 2.42
| 2.5
| ###
| 2.47
|
|
| ###
| ###
| ### |
2012-Apr-03 Tue
| ###
| 2.4
| ###
| ###
| 192,981
| 231,577
| 72.1
| 72.1
| 0.0 |
2012-Apr-02 Mon
| ###
| ###
| ###
| ###
| 362,826
| 0
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| ###
| ###
| ###
| ###
| 174,175
| 0
| 66.9
| 66.9
| 0.0 |
2012-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| ###
| ###
| ###
| ###
| 823,623
| 0
| 65.3
| 65.3
| 0.0 |
2012-Mar-27 Tue
| ###
| ###
| 2.26
| 2.27
| 526,053
| ###
| 10.1
| 10.1
| 0.2 |
2012-Mar-26 Mon
| ###
| ###
| 2.26
| 2.29
| 484,621
| 547,621
| 22.6
| 22.6
| ### |
2012-Mar-23 Fri
| 2.29
| ###
| 2.29
| ###
| 951,341
| 1,089,285
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| 2.27
| ###
| 551,848
| 626,347
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| ###
| ###
| 2.27
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2012-Mar-20 Tue
| 2.24
| ###
| 2.22
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| 2.24
| 2.26
| 2.21
| 2.24
|
|
| ###
| ###
| ### |
2012-Mar-16 Fri
| 2.28
| 2.29
| 2.21
| 2.24
|
|
| 16.6
| 16.6
| ### |
2012-Mar-15 Thu
| ###
| ###
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
2012-Mar-14 Wed
| 2.26
| ###
| 2.23
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2012-Mar-13 Tue
| 2.23
| 2.28
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2012-Mar-12 Mon
| 2.22
| 2.285
| 2.22
| 2.24
|
|
| 80.4
| 80.4
| ### |
2012-Mar-09 Fri
| ###
| 2.28
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2012-Mar-08 Thu
| ###
| ###
| ###
| ###
| 739,955
| 0
| ###
| ###
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| ###
| ###
| 378,886
| 0
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| ###
| 3,718,350
| 0
| ###
| ###
| 0.0 |
2012-Mar-02 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| ###
| ###
| 148,888
| 0
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
| 694,054
| 0
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
| 154,659
| 0
| ###
| ###
| 0.0 |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
| 372,557
| 0
| 22.9
| 22.9
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| 1.78
| 1.78
| 1.72
| 1.75
|
|
| 17.0
| 17.0
| 0.1 |
2012-Feb-20 Mon
| 1.79
| ###
| 1.77
| 1.775
| 98,981
| ###
| 22.0
| 22.0
| ### |
2012-Feb-17 Fri
| 1.81
| 1.81
| 1.75
| 1.79
| 273,872
| ###
| 22.6
| 22.6
| 0.1 |
2012-Feb-16 Thu
| 1.77
| 1.82
| 1.75
| 1.77
| 44,729
| 79,841
| ###
| ###
| ### |
2012-Feb-15 Wed
| 1.82
| 1.82
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2012-Feb-14 Tue
| 1.85
| 1.85
| 1.8
| 1.85
| 46,278
| 84,457
| 77.2
| 77.2
| 0.1 |
2012-Feb-13 Mon
| 1.875
| 1.875
| 1.81
| 1.82
| 25,642
| 47,245
| 10.8
| 10.8
| ### |
2012-Feb-10 Fri
| 1.77
| 1.85
| ###
| 1.85
| 67,544
| 62,478
| 93.1
| 93.1
| 0.1 |
2012-Feb-09 Thu
| 1.77
| 1.8
| ###
| 1.775
|
|
| ###
| ###
| ### |
2012-Feb-08 Wed
| ###
| 1.81
| 1.755
| 1.77
|
|
| 17.4
| 17.4
| ### |
2012-Feb-07 Tue
| 1.83
| 1.85
| 1.79
| ###
| 16,741
| ###
| 74.3
| 74.3
| 0.0 |
2012-Feb-06 Mon
| 1.74
| 1.845
| 1.74
| 1.83
|
|
| ###
| ###
| ### |
2012-Feb-03 Fri
| 1.725
| ###
| ###
| 1.725
|
|
| 70.8
| 70.8
| ### |
2012-Feb-02 Thu
| 1.78
| 1.79
| 1.71
| 1.71
|
|
| 7.3
| 7.3
| 0.1 |
2012-Feb-01 Wed
| ###
| 1.775
| 1.755
| 1.76
|
|
| ###
| ###
| 0.1 |
2012-Jan-31 Tue
| 1.76
| 1.78
| 1.755
| 1.755
|
|
| ###
| ###
| 0.1 |
2012-Jan-30 Mon
| 1.73
| 1.78
| 1.73
| ###
| 57,621
| 101,124
| ###
| ###
| 0.0 |
2012-Jan-27 Fri
| 1.71
| 1.74
| 1.71
| ###
| 368,825
| 636,223
| ###
| ###
| 0.0 |
2012-Jan-25 Wed
| ###
| 1.73
| ###
| 1.725
| 368,020
| ###
| 79.8
| 79.8
| ### |
2012-Jan-24 Tue
| 1.71
| 1.73
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2012-Jan-23 Mon
| 1.7
| 1.725
| ###
| ###
| 36,688
| 31,643
| 76.8
| 76.8
| 0.0 |
2012-Jan-20 Fri
| 1.675
| 1.72
| 1.675
| 1.7
|
|
| 80.5
| 80.5
| ### |
2012-Jan-19 Thu
| 1.71
| ###
| 1.675
| 1.7
| 187,826
| ###
| ###
| ###
| ### |
2012-Jan-18 Wed
| 1.75
| 1.75
| 1.7
| 1.725
| 64,583
| ###
| 18.7
| 18.7
| ### |
2012-Jan-17 Tue
| ###
| 1.745
| ###
| 1.745
|
|
| 79.6
| 79.6
| 0.1 |
2012-Jan-16 Mon
| 1.75
| 1.75
| 1.7
| 1.7
| 45,356
| ###
| 11.9
| 11.9
| ### |
2012-Jan-13 Fri
| 1.74
| 1.77
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2012-Jan-12 Thu
| 1.74
| 1.775
| 1.74
| 1.77
|
|
| 84.5
| 84.5
| ### |
2012-Jan-11 Wed
| 1.72
| 1.79
| 1.72
| 1.79
| 15,921
| 27,941
| ###
| ###
| 0.1 |
2012-Jan-10 Tue
| 1.74
| 1.75
| 1.71
| 1.73
|
|
| 19.0
| 19.0
| ### |
2012-Jan-09 Mon
| 1.74
| 1.74
| 1.74
| 1.74
|
|
| 80.0
| 80.0
| 0.1 |
2012-Jan-06 Fri
| 1.74
| 1.78
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2012-Jan-05 Thu
| 1.73
| 1.745
| 1.73
| 1.74
| 33,486
| 58,181
| ###
| ###
| 0.1 |
2012-Jan-04 Wed
| ###
| 1.745
| ###
| 1.745
| 13,886
| ###
| 86.4
| 86.4
| 0.1 |
2012-Jan-03 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| 73.2
| 73.2
| ### |
2011-Dec-30 Fri
| ###
| 1.75
| ###
| ###
| 32,456
| ###
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| 1.7
| ###
| 1.7
| ###
| 827
| ###
| 76.6
| 76.6
| 0.0 |
2011-Dec-28 Wed
| 1.75
| 1.76
| 1.7
| 1.71
| 9,875
| 17,083
| 17.9
| 17.9
| 0.1 |
2011-Dec-23 Fri
| 1.74
| 1.74
| 1.74
| 1.74
| 0
|
|
|
| 0.1 |
2011-Dec-22 Thu
| 1.75
| 1.75
| 1.74
| 1.74
| 22,681
| 39,578
| 30.1
| 30.1
| 0.1 |
2011-Dec-21 Wed
| 1.71
| 1.75
| ###
| 1.75
|
|
| 83.3
| 83.3
| 0.1 |
2011-Dec-20 Tue
| ###
| ###
| ###
| 1.75
| 247,686
| 0
| 14.8
| 14.8
| 0.1 |
2011-Dec-19 Mon
| ###
| ###
| 1.8
| 1.8
|
|
| 15.9
| 15.9
| 0.1 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
| 221,879
| 0
| 71.7
| 71.7
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
| 194,249
| 0
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| 1.89
| 1.925
| 20,578
| 19,446
| 5.8
| 5.8
| 0.1 |
2011-Dec-12 Mon
| ###
| ###
| 1.89
| 1.89
|
|
| 3.6
| 3.6
| ### |
2011-Dec-09 Fri
| ###
| ###
| ###
| 2
| 1,015,572
| 0
| 13.4
| 13.4
| 0.1 |
2011-Dec-08 Thu
| ###
| ###
| 2
| ###
| 220,649
| 220,649
| 84.9
| 84.9
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| 153,173
| 0
| 92.7
| 92.7
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
| 239,672
| 0
| ###
| ###
| 0.0 |
2011-Dec-02 Fri
| ###
| ###
| ###
| ###
| 34,242
| 0
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| 1.925
| ###
| 1.85
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2011-Nov-30 Wed
| 1.8
| ###
| 1.8
| ###
| 295,545
| ###
| ###
| ###
| 0.0 |
2011-Nov-29 Tue
| 1.8
| ###
| 1.73
| 1.8
|
|
| 71.7
| 71.7
| 0.1 |
2011-Nov-28 Mon
| 1.785
| 1.83
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
2011-Nov-25 Fri
| 1.8
| 1.81
| 1.79
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| 1.85
| ###
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2011-Nov-23 Wed
| 1.85
| 1.89
| 1.85
| 1.88
|
|
| ###
| ###
| 0.1 |
2011-Nov-22 Tue
| ###
| ###
| 1.85
| 1.85
| 5,856
| ###
| 15.9
| 15.9
| 0.1 |
2011-Nov-21 Mon
| 1.885
| 1.885
| 1.86
| 1.885
|
|
| ###
| ###
| 0.1 |
2011-Nov-18 Fri
| ###
| ###
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2011-Nov-17 Thu
| ###
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| 1.925
| ###
| 76,141
| 73,285
| 92.2
| 92.2
| 0.0 |
2011-Nov-15 Tue
| 1.855
| ###
| 1.855
| 1.925
| 194,084
| ###
| ###
| ###
| 0.1 |
2011-Nov-14 Mon
| 1.85
| ###
| 1.85
| ###
| 93,720
| ###
| 94.9
| 94.9
| 0.0 |
2011-Nov-11 Fri
| 1.785
| ###
| 1.785
| ###
| 30,054
| 26,823
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| 1.8
| 1.88
| 1.775
| 1.88
|
|
| 92.5
| 92.5
| 0.1 |
2011-Nov-09 Wed
| 1.84
| 1.86
| ###
| 1.86
|
|
| 75.9
| 75.9
| 0.1 |
2011-Nov-08 Tue
| 1.78
| 1.845
| 1.78
| 1.845
|
|
| 90.0
| 90.0
| ### |
2011-Nov-07 Mon
| 1.845
| 1.845
| 1.81
| 1.845
|
|
| ###
| ###
| ### |
2011-Nov-04 Fri
| ###
| 1.845
| ###
| 1.82
| 387,629
| 357,587
| ###
| ###
| ### |
2011-Nov-03 Thu
| 1.79
| 1.825
| 1.782
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-02 Wed
| 1.77
| 1.81
| 1.77
| 1.785
| 66,353
| 118,771
| 74.1
| 74.1
| 0.1 |
2011-Nov-01 Tue
| 1.81
| 1.81
| 1.81
| 1.81
| 4,556
| 8,246
| ###
| ###
| ### |
2011-Oct-31 Mon
| 1.82
| 1.83
| ###
| 1.825
|
|
| ###
| ###
| ### |
2011-Oct-28 Fri
| 1.81
| 1.83
| 1.81
| 1.825
| 68,988
| 125,558
| 78.5
| 78.5
| ### |
2011-Oct-27 Thu
| 1.74
| 1.79
| 1.74
| 1.78
| 435,984
| ###
| 77.6
| 77.6
| 0.1 |
2011-Oct-26 Wed
| 1.79
| 1.81
| 1.79
| 1.81
|
|
| ###
| ###
| ### |
2011-Oct-25 Tue
| 1.81
| ###
| 1.75
| 1.79
|
|
| ###
| ###
| 0.1 |
2011-Oct-24 Mon
| 1.75
| ###
| 1.75
| 1.79
| 90,828
| 79,474
| ###
| ###
| 0.1 |
2011-Oct-21 Fri
| 1.75
| 1.8
| 1.75
| ###
| 35,575
| 63,145
| ###
| ###
| 0.0 |
2011-Oct-20 Thu
| 1.75
| 1.775
| 1.75
| 1.775
| 9,872
| ###
| 86.6
| 86.6
| ### |
2011-Oct-19 Wed
| 1.75
| 1.825
| 1.75
| 1.81
|
|
| ###
| ###
| ### |
2011-Oct-18 Tue
| ###
| 1.84
| 1.775
| 1.825
|
|
| 86.5
| 86.5
| ### |
2011-Oct-17 Mon
| ###
| 1.845
| ###
| 1.8
| 358,853
| 331,041
| ###
| ###
| 0.1 |
2011-Oct-14 Fri
| 1.8
| 1.81
| 1.78
| 1.8
| 412,850
| ###
| 71.1
| 71.1
| 0.1 |
2011-Oct-13 Thu
| ###
| ###
| 1.78
| 1.8
| 303,659
| 270,256
| ###
| ###
| 0.1 |
2011-Oct-12 Wed
| 1.82
| 1.845
| ###
| 1.8
| 252,940
| ###
| ###
| ###
| 0.1 |
2011-Oct-11 Tue
| 1.83
| 1.845
| ###
| 1.82
| 235,949
| ###
| 26.6
| 26.6
| ### |
2011-Oct-10 Mon
| 1.83
| 1.83
| 1.775
| 1.825
| 19,652
| 35,422
| 23.5
| 23.5
| ### |
2011-Oct-07 Fri
| 1.8
| 1.855
| 1.755
| ###
| 307,674
| 555,351
| ###
| ###
| 0.0 |
2011-Oct-06 Thu
| 1.7
| 1.8
| 1.7
| 1.8
|
|
| ###
| ###
| 0.1 |
2011-Oct-05 Wed
| 1.785
| 1.79
| 1.7
| 1.78
|
|
| ###
| ###
| 0.1 |
2011-Oct-04 Tue
| 1.76
| 1.79
| 1.71
| 1.79
| 118,384
| 207,172
| 84.4
| 84.4
| 0.1 |
2011-Oct-03 Mon
| 1.72
| 1.79
| 1.72
| 1.79
| 22,553
| 39,580
| ###
| ###
| 0.1 |
2011-Sep-30 Fri
| 1.7
| 1.745
| 1.7
| 1.72
| 125,287
| ###
| ###
| ###
| 0.1 |
2011-Sep-29 Thu
| 1.785
| 1.785
| ###
| 1.76
| 81,628
| 72,852
| ###
| ###
| 0.1 |
2011-Sep-28 Wed
| 1.7
| 1.79
| 1.7
| 1.79
| 137,775
| ###
| 94.3
| 94.3
| 0.1 |
2011-Sep-27 Tue
| 1.78
| 1.78
| 1.72
| 1.78
| 87,053
| 152,342
| ###
| ###
| 0.1 |
2011-Sep-26 Mon
| 1.7
| 1.75
| ###
| 1.75
| 175,872
| 153,888
| ###
| ###
| 0.1 |
2011-Sep-23 Fri
| 1.75
| 1.78
| ###
| 1.78
|
|
| ###
| ###
| 0.1 |
2011-Sep-22 Thu
| 1.85
| 1.85
| 1.75
| 1.79
|
|
| ###
| ###
| 0.1 |
2011-Sep-21 Wed
| 1.82
| 1.83
| 1.78
| ###
| 143,648
| 259,284
| ###
| ###
| 0.0 |
2011-Sep-20 Tue
| 1.85
| 1.85
| 1.755
| 1.825
| 19,375
| 34,923
| ###
| ###
| ### |
2011-Sep-19 Mon
| 1.845
| 1.89
| 1.785
| 1.86
| 3,174
| ###
| ###
| ###
| 0.1 |
2011-Sep-16 Fri
| 1.84
| 1.89
| 1.76
| 1.89
|
|
| ###
| ###
| ### |
2011-Sep-15 Thu
| 1.785
| 1.885
| 1.785
| 1.79
|
|
| ###
| ###
| 0.1 |
2011-Sep-14 Wed
| ###
| ###
| 1.77
| 1.785
| 121,677
| 107,684
| 49.9
| 49.9
| 0.1 |
2011-Sep-13 Tue
| 1.82
| 1.82
| 1.76
| ###
| 226,526
| 405,481
| ###
| ###
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| 1.81
| 1.825
| 113,458
| 102,679
| 18.7
| 18.7
| ### |
2011-Sep-09 Fri
| ###
| ###
| 1.845
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| 1.925
| 1.925
| 7,520
| ###
| 24.9
| 24.9
| 0.1 |
2011-Sep-07 Wed
| ###
| ###
| ###
| ###
| 328,229
| 0
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2011-Sep-05 Mon
| ###
| ###
| ###
| 1.975
| 91,824
| 0
| 38.5
| 38.5
| ### |
2011-Sep-02 Fri
| ###
| 2
| ###
| 2
| 203,970
| 203,970
| 78.5
| 78.5
| 0.1 |
2011-Sep-01 Thu
| ###
| ###
| 1.945
| 1.985
|
|
| 69.9
| 69.9
| ### |
2011-Aug-31 Wed
| ###
| 1.975
| ###
| ###
| 239,245
| 236,254
| 74.8
| 74.8
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| 1.825
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| 1.855
| 1.89
| 181,940
| 168,749
| ###
| ###
| ### |
2011-Aug-24 Wed
| ###
| 1.985
| 1.88
| 1.89
|
|
| 10.9
| 10.9
| ### |
2011-Aug-23 Tue
| 1.825
| ###
| 1.825
| 1.89
|
|
| 85.0
| 85.0
| ### |
2011-Aug-22 Mon
| 1.83
| 1.85
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| 1.83
| 1.855
| 1,625,081
| 1,486,949
| ###
| ###
| 0.1 |
2011-Aug-18 Thu
| ###
| ###
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2011-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-15 Mon
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2011-Aug-11 Thu
| ###
| ###
| ###
| ###
| 188,846
| 0
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| 2
| 2
| ###
| 1.955
|
|
| 21.0
| 21.0
| ### |
2011-Aug-09 Tue
| 1.8
| ###
| 1.75
| ###
| 601,278
| ###
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| 1.84
| ###
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| 1.86
| ###
| 1.85
| 2
|
|
| 95.9
| 95.9
| 0.1 |
2011-Aug-04 Thu
| ###
| 2.22
| ###
| ###
| 41,585
| 46,159
| 85.5
| 85.5
| 0.0 |
2011-Aug-03 Wed
| ###
| 2.24
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2011-Aug-02 Tue
| 2.22
| 2.25
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2011-Aug-01 Mon
| 2.24
| 2.24
| ###
| 2.23
|
|
| ###
| ###
| ### |
2011-Jul-29 Fri
| ###
| 2.25
| ###
| 2.25
| 198,354
| 223,148
| 90.0
| 90.0
| ### |
2011-Jul-28 Thu
| ###
| 2.23
| ###
| 2.23
|
|
| ###
| ###
| ### |
2011-Jul-27 Wed
| 2.2
| 2.24
| 2.2
| 2.24
| 22,823
| ###
| 84.5
| 84.5
| ### |
2011-Jul-26 Tue
| 2.25
| 2.25
| ###
| 2.23
| 63,782
| 71,754
| ###
| ###
| ### |
2011-Jul-25 Mon
| 2.25
| 2.25
| ###
| 2.23
|
|
| ###
| ###
| ### |
2011-Jul-22 Fri
| 2.27
| 2.28
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2011-Jul-21 Thu
| 2.2
| 2.27
| ###
| 2.26
|
|
| 85.9
| 85.9
| ### |
2011-Jul-20 Wed
| 2.2
| 2.2
| ###
| 2.2
| 285,221
| 313,743
| ###
| ###
| 0.2 |
2011-Jul-19 Tue
| 2.21
| 2.22
| ###
| ###
| 193,987
| 215,325
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| 2.24
| 2.26
| ###
| 2.2
|
|
| 20.2
| 20.2
| 0.2 |
2011-Jul-15 Fri
| 2.28
| 2.29
| 2.22
| 2.24
| 725,585
| ###
| 21.2
| 21.2
| ### |
2011-Jul-14 Thu
| 2.27
| 2.29
| 2.26
| 2.28
| 233,372
| 530,921
| ###
| ###
| 0.2 |
2011-Jul-13 Wed
| 2.27
| 2.28
| 2.25
| 2.27
| 287,676
| 651,586
| ###
| ###
| 0.2 |
2011-Jul-12 Tue
| 2.28
| 2.28
| 2.24
| 2.27
| 199,153
| 450,085
| 46.0
| 46.0
| 0.2 |
2011-Jul-11 Mon
| 2.28
| 2.28
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2011-Jul-08 Fri
| 2.28
| 2.28
| 2.2
| 2.28
| 47,723
| ###
| ###
| ###
| 0.2 |
2011-Jul-07 Thu
| 2.23
| 2.26
| ###
| 2.26
|
|
| ###
| ###
| ### |
2011-Jul-06 Wed
| ###
| 2.23
| ###
| 2.23
| 126,845
| ###
| 79.9
| 79.9
| ### |
2011-Jul-05 Tue
| ###
| ###
| ###
| ###
| 60,553
| 0
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
| 119,946
| 0
| 77.8
| 77.8
| 0.0 |
2011-Jul-01 Fri
| 2.25
| 2.25
| ###
| ###
| 99,884
| ###
| ###
| ###
| 0.0 |
2011-Jun-30 Thu
| 2.2
| 2.26
| ###
| 2.24
|
|
| 72.2
| 72.2
| ### |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| 2.22
| 2.22
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2011-Jun-27 Mon
| 2.2
| 2.2
| ###
| 2.2
| 189,278
| ###
| 81.6
| 81.6
| 0.2 |
2011-Jun-24 Fri
| 2.21
| 2.27
| 2.2
| 2.21
| 223,554
| 499,643
| 68.8
| 68.8
| 0.2 |
2011-Jun-23 Thu
| ###
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2011-Jun-22 Wed
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 45.1
| 45.1
| 0.0 |
2011-Jun-17 Fri
| ###
| 2.2
| ###
| 2.2
| 447,478
| 492,225
| 85.0
| 85.0
| 0.2 |
2011-Jun-16 Thu
| 2.25
| 2.25
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2011-Jun-15 Wed
| ###
| 2.25
| ###
| 2.25
| 157,575
| 177,271
| ###
| ###
| ### |
2011-Jun-14 Tue
| ###
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2011-Jun-10 Fri
| 2.25
| 2.29
| 2.24
| 2.25
| 180,884
| ###
| 73.9
| 73.9
| ### |
2011-Jun-09 Thu
| 2.22
| 2.27
| ###
| 2.22
| 185,946
| 211,048
| ###
| ###
| 0.2 |
2011-Jun-08 Wed
| 2.23
| 2.24
| ###
| 2.23
| 166,322
| 186,280
| ###
| ###
| ### |
2011-Jun-07 Tue
| 2.23
| 2.23
| ###
| 2.22
| 316,774
| ###
| ###
| ###
| 0.2 |
2011-Jun-06 Mon
| 2.2
| 2.23
| ###
| 2.23
|
|
| ###
| ###
| ### |
2011-Jun-03 Fri
| 2.28
| 2.28
| 2.2
| 2.27
| 90,054
| 201,720
| ###
| ###
| 0.2 |
2011-Jun-02 Thu
| 2.25
| 2.26
| 2.21
| 2.24
| 41,345
| ###
| ###
| ###
| ### |
2011-Jun-01 Wed
| ###
| ###
| 2.25
| 2.26
|
|
| 20.7
| 20.7
| ### |
2011-May-31 Tue
| 2.27
| ###
| 2.25
| ###
| 82,078
| ###
| 83.4
| 83.4
| 0.0 |
2011-May-30 Mon
| ###
| ###
| ###
| 2.25
|
|
| 88.5
| 88.5
| ### |
2011-May-27 Fri
| ###
| 2.2
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2011-May-26 Thu
| 2.21
| 2.21
| ###
| ###
| 170,982
| ###
| 20.4
| 20.4
| 0.0 |
2011-May-25 Wed
| 2.24
| 2.24
| 2.2
| 2.2
|
|
| 29.3
| 29.3
| 0.2 |
2011-May-24 Tue
| 2.24
| 2.25
| 2.22
| 2.24
| 154,581
| 345,488
| 72.9
| 72.9
| ### |
2011-May-23 Mon
| 2.25
| 2.25
| 2.22
| 2.23
| 194,627
| ###
| ###
| ###
| ### |
2011-May-20 Fri
| 2.25
| 2.27
| 2.23
| 2.23
| 126,978
| ###
| ###
| ###
| ### |
2011-May-19 Thu
| 2.2
| 2.27
| 2.2
| 2.24
| 589,043
| ###
| ###
| ###
| ### |
2011-May-18 Wed
| 2.24
| 2.25
| 2.22
| 2.23
|
|
| 25.7
| 25.7
| ### |
2011-May-17 Tue
| 2.25
| 2.26
| ###
| 2.24
| 153,974
| ###
| ###
| ###
| ### |
2011-May-16 Mon
| 2.25
| 2.28
| 2.22
| 2.27
| 211,641
| ###
| 85.2
| 85.2
| 0.2 |
2011-May-13 Fri
| ###
| ###
| 2.27
| 2.27
| 72,251
| ###
| 12.7
| 12.7
| 0.2 |
2011-May-12 Thu
| ###
| ###
| 2.27
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2011-May-10 Tue
| ###
| 2.42
| ###
| 2.4
| 186,526
| ###
| 82.2
| 82.2
| ### |
2011-May-09 Mon
| 2.26
| ###
| 2.26
| ###
| 322,828
| ###
| 83.6
| 83.6
| 0.0 |
2011-May-06 Fri
| 2.22
| 2.26
| ###
| 2.25
| 258,172
| ###
| ###
| ###
| ### |
2011-May-05 Thu
| ###
| 2.25
| ###
| 2.25
| 232,327
| ###
| 91.5
| 91.5
| ### |
2011-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
| 206,840
| 0
| ###
| ###
| 0.0 |
2011-May-02 Mon
| ###
| ###
| ###
| ###
| 240,172
| 0
| 85.7
| 85.7
| 0.0 |
2011-Apr-29 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-28 Thu
| 2.2
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| 2.21
| 2.23
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2011-Apr-21 Thu
| 2.22
| 2.23
| ###
| 2.23
|
|
| 70.1
| 70.1
| ### |
2011-Apr-20 Wed
| 2.2
| 2.25
| ###
| 2.25
|
|
| 82.1
| 82.1
| ### |
2011-Apr-19 Tue
| ###
| 2.22
| ###
| 2.21
| 169,923
| ###
| ###
| ###
| 0.2 |
2011-Apr-18 Mon
| 2.22
| 2.23
| 2.21
| 2.22
|
|
| 75.3
| 75.3
| 0.2 |
2011-Apr-15 Fri
| 2.26
| 2.26
| 2.22
| 2.24
| 786,251
| ###
| 28.8
| 28.8
| ### |
2011-Apr-14 Thu
| 2.23
| 2.27
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2011-Apr-13 Wed
| 2.24
| 2.27
| 2.2
| 2.25
| 418,278
| 934,851
| 68.4
| 68.4
| ### |
2011-Apr-12 Tue
| 2.21
| 2.25
| ###
| 2.24
|
|
| 89.1
| 89.1
| ### |
2011-Apr-11 Mon
| ###
| 2.27
| ###
| 2.23
|
|
| 85.1
| 85.1
| ### |
2011-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2011-Apr-05 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| 1.985
| ###
| 1.985
| ###
| 328,288
| 325,825
| 85.7
| 85.7
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| ###
| ###
| 388,987
| 0
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| 1.925
| ###
| ###
| 1.945
|
|
| 75.9
| 75.9
| 0.1 |
2011-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| 1.89
| ###
| 1.89
| ###
| 52,070
| ###
| 83.0
| 83.0
| 0.0 |
2011-Mar-25 Fri
| ###
| ###
| 1.89
| 1.89
| 187,187
| ###
| ###
| ###
| ### |
2011-Mar-24 Thu
| 1.89
| ###
| 1.89
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2011-Mar-23 Wed
| 1.86
| ###
| 1.86
| 1.89
| 575,147
| 534,886
| ###
| ###
| ### |
2011-Mar-22 Tue
| 1.87
| ###
| 1.86
| ###
| 258,870
| 240,749
| ###
| ###
| 0.0 |
2011-Mar-21 Mon
| ###
| ###
| 1.855
| 1.88
| 114,176
| ###
| 22.3
| 22.3
| 0.1 |
2011-Mar-18 Fri
| 1.86
| ###
| 1.86
| 1.86
| 436,986
| ###
| 52.0
| 52.0
| 0.1 |
2011-Mar-17 Thu
| 1.82
| ###
| 1.75
| 1.89
|
|
| ###
| ###
| ### |
2011-Mar-16 Wed
| 1.885
| ###
| 1.86
| ###
| 1,096,945
| 1,020,158
| 47.6
| 47.6
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2011-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2011-Mar-11 Fri
| ###
| 1.955
| ###
| ###
| 766,947
| ###
| ###
| ###
| 0.0 |
2011-Mar-10 Thu
| ###
| 1.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| ###
| ###
| ###
| ###
| 1,304,958
| 0
| ###
| ###
| 0.0 |
2011-Mar-08 Tue
| 1.975
| ###
| ###
| ###
| 198,342
| 0
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| ###
| 1.975
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2011-Mar-04 Fri
| 1.925
| 1.945
| ###
| ###
| 287,942
| 280,023
| 67.9
| 67.9
| 0.0 |
2011-Mar-03 Thu
| 2
| ###
| 1.855
| ###
| 1,044,852
| ###
| 8.2
| 8.2
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| 2
| 2
|
|
| 28.8
| 28.8
| 0.1 |
2011-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2011-Feb-28 Mon
| ###
| ###
| 2
| ###
| 352,424
| 352,424
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| 1.83
| ###
| 1.83
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2011-Feb-24 Thu
| 1.86
| 1.86
| 1.86
| 1.86
| 0
|
|
|
| 0.1 |
2011-Feb-23 Wed
| 1.86
| 1.86
| 1.86
| 1.86
| 0
|
|
|
| 0.1 |
2011-Feb-22 Tue
| 1.84
| 1.875
| 1.84
| 1.86
| 26,229
| 48,720
| ###
| ###
| 0.1 |
2011-Feb-21 Mon
| 1.845
| 1.89
| 1.84
| 1.84
|
|
| 42.8
| 42.8
| ### |
2011-Feb-18 Fri
| 1.86
| ###
| 1.84
| 1.84
| 67,889
| 62,457
| ###
| ###
| ### |
2011-Feb-17 Thu
| ###
| 1.86
| 1.83
| 1.845
| 64,624
| ###
| 73.5
| 73.5
| ### |
2011-Feb-16 Wed
| 1.86
| 1.86
| ###
| 1.845
| 16,589
| 15,427
| ###
| ###
| ### |
2011-Feb-15 Tue
| 1.88
| 1.88
| 1.82
| 1.86
| 40,055
| ###
| 26.1
| 26.1
| 0.1 |
2011-Feb-14 Mon
| 1.875
| 1.885
| 1.845
| 1.88
|
|
| 67.8
| 67.8
| 0.1 |
2011-Feb-11 Fri
| 1.87
| 1.885
| 1.83
| 1.86
|
|
| 32.8
| 32.8
| 0.1 |
2011-Feb-10 Thu
| ###
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2011-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2011-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| 1.855
| 1.925
| 1.855
| 1.89
|
|
| ###
| ###
| ### |
2011-Feb-03 Thu
| 1.89
| ###
| 1.84
| 1.86
| 130,776
| ###
| ###
| ###
| 0.1 |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2011-Jan-31 Mon
| 1.86
| ###
| 1.86
| ###
| 655,923
| ###
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| 1.81
| 1.83
| 1.8
| 1.825
| 31,720
| 57,571
| 84.9
| 84.9
| ### |
2011-Jan-27 Thu
| 1.81
| 1.83
| 1.8
| 1.83
| 104,272
| 189,253
| ###
| ###
| ### |
2011-Jan-25 Tue
| 1.79
| 1.85
| 1.78
| 1.825
| 85,648
| 155,451
| 85.0
| 85.0
| ### |
2011-Jan-24 Mon
| 1.78
| 1.8
| 1.78
| 1.79
|
|
| 76.9
| 76.9
| 0.1 |
2011-Jan-21 Fri
| 1.78
| 1.78
| 1.73
| 1.78
| 57,574
| 101,042
| 78.4
| 78.4
| 0.1 |
2011-Jan-20 Thu
| 1.77
| 1.78
| 1.74
| 1.77
|
|
| 75.0
| 75.0
| ### |
2011-Jan-19 Wed
| 1.74
| 1.775
| 1.74
| 1.775
| 604,987
| ###
| 79.0
| 79.0
| ### |
2011-Jan-18 Tue
| 1.7
| 1.74
| ###
| 1.73
|
|
| 80.8
| 80.8
| ### |
2011-Jan-17 Mon
| 1.785
| 1.785
| 1.71
| 1.75
| 126,988
| ###
| 23.9
| 23.9
| 0.1 |
2011-Jan-14 Fri
| 1.82
| 1.825
| 1.78
| 1.81
|
|
| 24.3
| 24.3
| ### |
2011-Jan-13 Thu
| 1.84
| 1.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| ###
| 1.83
|
|
| 28.5
| 28.5
| ### |
2011-Jan-11 Tue
| 1.82
| 1.84
| 1.82
| 1.84
|
|
| ###
| ###
| ### |
2011-Jan-10 Mon
| 1.845
| ###
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2011-Jan-07 Fri
| 1.86
| ###
| 1.86
| 1.86
| 51,977
| ###
| 73.3
| 73.3
| 0.1 |
2011-Jan-06 Thu
| 1.85
| 1.88
| 1.85
| 1.87
| 214,283
| ###
| 79.9
| 79.9
| ### |
2011-Jan-05 Wed
| ###
| 1.89
| 1.82
| 1.89
|
|
| ###
| ###
| ### |
2011-Jan-04 Tue
| 1.85
| 1.88
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-31 Fri
| 1.875
| 1.875
| 1.85
| 1.85
| 35,543
| ###
| ###
| ###
| 0.1 |
2010-Dec-30 Thu
| ###
| 1.88
| 1.855
| 1.88
| 16,771
| ###
| 72.8
| 72.8
| 0.1 |
2010-Dec-29 Wed
| 1.89
| 1.89
| 1.855
| ###
| 13,148
| ###
| 17.8
| 17.8
| 0.0 |
2010-Dec-24 Fri
| 1.89
| 1.89
| 1.855
| 1.875
| 21,151
| ###
| ###
| ###
| ### |
2010-Dec-23 Thu
| 1.88
| ###
| 1.82
| 1.85
|
|
| ###
| ###
| 0.1 |
2010-Dec-22 Wed
| ###
| ###
| ###
| ###
| 1,558,844
| 0
| 18.8
| 18.8
| 0.0 |
2010-Dec-21 Tue
| 1.87
| ###
| 1.86
| ###
| 296,322
| 275,579
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| ###
| ###
| 1.845
| ###
| 248,346
| ###
| 67.5
| 67.5
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| 1.89
| 1.89
|
|
| 10.8
| 10.8
| ### |
2010-Dec-15 Wed
| ###
| ###
| ###
| ###
| 74,756
| 0
| 80.1
| 80.1
| 0.0 |
2010-Dec-14 Tue
| ###
| ###
| 1.87
| 1.945
| 217,424
| ###
| ###
| ###
| 0.1 |
2010-Dec-13 Mon
| ###
| ###
| 1.825
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| ###
| ###
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2010-Dec-09 Thu
| ###
| ###
| ###
| ###
| 131,652
| 0
| 67.7
| 67.7
| 0.0 |
2010-Dec-08 Wed
| 1.88
| ###
| 1.87
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2010-Dec-07 Tue
| ###
| 1.925
| 1.87
| 1.87
| 215,045
| 408,047
| 14.2
| 14.2
| ### |
2010-Dec-06 Mon
| 1.8
| ###
| 1.8
| ###
| 880,088
| 792,079
| 95.3
| 95.3
| 0.0 |
2010-Dec-03 Fri
| 1.81
| 1.84
| 1.78
| 1.78
| 175,675
| 317,971
| 22.7
| 22.7
| 0.1 |
2010-Dec-02 Thu
| 1.78
| 1.825
| 1.75
| 1.81
| 184,825
| 330,374
| ###
| ###
| ### |
2010-Dec-01 Wed
| 1.76
| 1.78
| ###
| 1.76
| 187,644
| ###
| 68.6
| 68.6
| 0.1 |
2010-Nov-30 Tue
| 1.745
| 1.79
| 1.71
| 1.77
| 296,557
| 518,974
| ###
| ###
| ### |
2010-Nov-29 Mon
| ###
| 1.745
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2010-Nov-26 Fri
| 1.7
| 1.72
| ###
| ###
| 60,823
| ###
| 70.3
| 70.3
| 0.0 |
2010-Nov-25 Thu
| 1.72
| 1.725
| ###
| ###
| 145,344
| 125,359
| 10.4
| 10.4
| 0.0 |
2010-Nov-24 Wed
| ###
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2010-Nov-23 Tue
| ###
| ###
| 1.58
| 1.655
| 114,841
| 90,724
| 44.5
| 44.5
| 0.1 |
2010-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2010-Nov-19 Fri
| 1.55
| 1.685
| 1.55
| ###
| 302,485
| ###
| 96.1
| 96.1
| 0.0 |
2010-Nov-18 Thu
| 1.48
| 1.55
| 1.47
| 1.545
|
|
| ###
| ###
| ### |
2010-Nov-17 Wed
| 1.46
| 1.49
| 1.445
| 1.485
| 97,552
| 143,157
| ###
| ###
| ### |
2010-Nov-16 Tue
| 1.47
| 1.49
| ###
| 1.49
|
|
| 83.4
| 83.4
| ### |
2010-Nov-15 Mon
| 1.45
| 1.475
| 1.445
| 1.47
| 69,971
| 102,157
| ###
| ###
| ### |
2010-Nov-12 Fri
| 1.455
| 1.475
| 1.44
| 1.475
|
|
| ###
| ###
| 0.1 |
2010-Nov-11 Thu
| 1.46
| 1.47
| 1.44
| 1.47
| 153,627
| 223,527
| 67.6
| 67.6
| ### |
2010-Nov-10 Wed
| 1.45
| 1.46
| 1.445
| 1.46
|
|
| ###
| ###
| 0.1 |
2010-Nov-09 Tue
| ###
| ###
| ###
| 1.45
|
|
| 94.1
| 94.1
| ### |
2010-Nov-08 Mon
| 1.49
| 1.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| 1.47
| 1.47
| 1.42
| 1.425
| 221,487
| 320,048
| ###
| ###
| ### |
2010-Nov-04 Thu
| 1.48
| 1.49
| 1.47
| 1.48
|
|
| ###
| ###
| 0.1 |
2010-Nov-03 Wed
| 1.48
| 1.485
| 1.45
| 1.48
| 156,926
| 230,288
| 67.1
| 67.1
| 0.1 |
2010-Nov-02 Tue
| 1.48
| 1.49
| 1.48
| 1.48
| 180,555
| 268,124
| 69.6
| 69.6
| 0.1 |
2010-Nov-01 Mon
| 1.48
| 1.49
| 1.475
| 1.48
| 162,644
| ###
| 65.3
| 65.3
| 0.1 |
2010-Oct-29 Fri
| 1.48
| 1.48
| ###
| 1.47
| 113,972
| ###
| ###
| ###
| ### |
2010-Oct-28 Thu
| 1.47
| 1.48
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2010-Oct-27 Wed
| 1.47
| 1.47
| 1.455
| 1.46
| 180,686
| 264,253
| 41.1
| 41.1
| 0.1 |
2010-Oct-26 Tue
| 1.485
| ###
| ###
| 1.475
|
|
| 31.2
| 31.2
| 0.1 |
2010-Oct-25 Mon
| 1.475
| 1.49
| 1.475
| 1.485
|
|
| ###
| ###
| ### |
2010-Oct-22 Fri
| ###
| ###
| 1.475
| 1.48
|
|
| 22.8
| 22.8
| 0.1 |
2010-Oct-21 Thu
| ###
| ###
| 1.45
| 1.475
| 17,827
| 12,924
| 22.8
| 22.8
| 0.1 |
2010-Oct-20 Wed
| 1.45
| 1.455
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2010-Oct-19 Tue
| 1.43
| 1.475
| 1.43
| 1.455
| 38,475
| 55,884
| 83.7
| 83.7
| ### |
2010-Oct-18 Mon
| 1.5
| 1.5
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2010-Oct-15 Fri
| 1.45
| 1.46
| 1.45
| 1.46
|
|
| 71.1
| 71.1
| 0.1 |
2010-Oct-14 Thu
| 1.51
| 1.51
| 1.44
| 1.47
| 130,470
| 192,443
| ###
| ###
| ### |
2010-Oct-13 Wed
| 1.48
| 1.53
| 1.48
| 1.52
| 67,680
| 101,858
| ###
| ###
| 0.1 |
2010-Oct-12 Tue
| 1.47
| 1.48
| 1.46
| 1.48
|
|
| 82.4
| 82.4
| 0.1 |
2010-Oct-11 Mon
| 1.48
| 1.48
| 1.47
| 1.47
| 82,879
| 122,246
| 30.2
| 30.2
| ### |
2010-Oct-08 Fri
| 1.46
| 1.46
| 1.45
| 1.46
| 28,452
| ###
| 63.0
| 63.0
| 0.1 |
2010-Oct-07 Thu
| 1.46
| 1.48
| 1.45
| 1.455
|
|
| 26.3
| 26.3
| ### |
2010-Oct-06 Wed
| 1.375
| 1.49
| 1.375
| 1.47
| 87,881
| 125,889
| ###
| ###
| ### |
2010-Oct-05 Tue
| ###
| 1.42
| ###
| 1.42
|
|
| ###
| ###
| ### |
2010-Oct-04 Mon
| 1.325
| 1.43
| 1.325
| 1.385
|
|
| ###
| ###
| 0.1 |
2010-Oct-01 Fri
| ###
| 1.41
| ###
| ###
| 184,023
| ###
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2010-Sep-29 Wed
| 1.44
| 1.445
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| 1.475
| 1.475
| 1.45
| 1.47
|
|
| 27.8
| 27.8
| ### |
2010-Sep-27 Mon
| 1.485
| ###
| 1.46
| 1.47
| 53,444
| ###
| ###
| ###
| ### |
2010-Sep-24 Fri
| 1.43
| 1.45
| ###
| 1.45
| 94,354
| ###
| 81.5
| 81.5
| ### |
2010-Sep-23 Thu
| 1.43
| 1.445
| 1.42
| 1.445
|
|
| 78.0
| 78.0
| ### |
2010-Sep-22 Wed
| 1.47
| 1.47
| ###
| 1.43
| 31,870
| 23,424
| ###
| ###
| 0.1 |
2010-Sep-21 Tue
| 1.48
| ###
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2010-Sep-20 Mon
| 1.52
| 1.55
| 1.47
| 1.5
|
|
| 21.6
| 21.6
| 0.1 |
2010-Sep-17 Fri
| 1.49
| 1.545
| 1.47
| 1.545
|
|
| ###
| ###
| ### |
2010-Sep-16 Thu
| 1.445
| 1.485
| 1.445
| 1.47
|
|
| 86.8
| 86.8
| ### |
2010-Sep-15 Wed
| ###
| 1.445
| ###
| 1.445
|
|
| 93.9
| 93.9
| ### |
2010-Sep-14 Tue
| ###
| 1.385
| ###
| 1.355
|
|
| 84.9
| 84.9
| ### |
2010-Sep-13 Mon
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| 1.26
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| ###
| 1.29
| ###
| 1.29
| 95,853
| 61,825
| 95.3
| 95.3
| 0.1 |
2010-Sep-08 Wed
| ###
| ###
| ###
| ###
| 141,249
| 0
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| ###
| 1.185
| ###
| 1.175
| 98,285
| ###
| 74.5
| 74.5
| ### |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
| 99,929
| 0
| 86.0
| 86.0
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
| 320,529
| 0
| 21.8
| 21.8
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| 1.145
| ###
| 36,459
| 20,872
| 22.3
| 22.3
| 0.0 |
2010-Sep-01 Wed
| ###
| 1.175
| ###
| ###
| 78,945
| 46,380
| 61.6
| 61.6
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2010-Aug-30 Mon
| 1.155
| 1.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| 1.21
| 1.21
| ###
| ###
| 93,423
| 56,520
| ###
| ###
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| 1.2
| 1.2
| ###
| 1.175
| 37,353
| ###
| 22.7
| 22.7
| ### |
2010-Aug-23 Mon
| 1.24
| 1.24
| ###
| 1.225
|
|
| 23.9
| 23.9
| 0.1 |
2010-Aug-20 Fri
| ###
| 1.25
| 1.145
| 1.21
|
|
| ###
| ###
| ### |
2010-Aug-19 Thu
| 1.2
| 1.21
| ###
| ###
| 27,642
| 16,723
| 17.7
| 17.7
| 0.0 |
2010-Aug-18 Wed
| 1.23
| 1.23
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2010-Aug-17 Tue
| 1.23
| 1.23
| 1.185
| 1.185
| 223,187
| ###
| 8.8
| 8.8
| 0.1 |
2010-Aug-16 Mon
| 1.245
| 1.245
| 1.21
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2010-Aug-13 Fri
| 1.175
| 1.245
| 1.175
| 1.245
|
|
| 92.9
| 92.9
| 0.1 |
2010-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-11 Wed
| 1.26
| 1.26
| 1.2
| 1.2
| 33,920
| 41,721
| ###
| ###
| 0.1 |
2010-Aug-10 Tue
| 1.29
| ###
| 1.21
| 1.26
|
|
| 23.3
| 23.3
| ### |
2010-Aug-09 Mon
| 1.285
| ###
| ###
| 1.275
|
|
| ###
| ###
| ### |
2010-Aug-06 Fri
| ###
| ###
| 1.28
| 1.285
|
|
| ###
| ###
| ### |
2010-Aug-05 Thu
| ###
| 1.345
| ###
| ###
| 111,076
| ###
| 13.3
| 13.3
| 0.0 |
2010-Aug-04 Wed
| ###
| ###
| 1.29
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2010-Aug-03 Tue
| 1.28
| ###
| 1.28
| ###
| 90,741
| 58,074
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| 1.26
| 1.285
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2010-Jul-30 Fri
| ###
| 1.28
| 1.26
| 1.27
| 79,477
| ###
| ###
| ###
| ### |
2010-Jul-29 Thu
| 1.27
| 1.285
| 1.26
| 1.26
| 382,776
| 487,082
| 23.6
| 23.6
| ### |
2010-Jul-28 Wed
| 1.275
| 1.275
| ###
| 1.27
|
|
| 26.4
| 26.4
| ### |
2010-Jul-27 Tue
| ###
| ###
| ###
| 1.28
| 345,784
| 0
| ###
| ###
| ### |
2010-Jul-26 Mon
| 1.29
| 1.29
| 1.27
| 1.28
|
|
| 25.6
| 25.6
| ### |
2010-Jul-23 Fri
| 1.26
| ###
| 1.26
| ###
| 313,954
| ###
| 85.3
| 85.3
| 0.0 |
2010-Jul-22 Thu
| 1.29
| ###
| 1.255
| 1.255
| 114,623
| 71,925
| ###
| ###
| ### |
2010-Jul-21 Wed
| 1.2
| ###
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| ###
| 1.24
| 1.2
| 1.24
| 148,746
| 181,470
| ###
| ###
| 0.1 |
2010-Jul-19 Mon
| ###
| ###
| 1.155
| 1.2
| 42,124
| 24,326
| 88.4
| 88.4
| 0.1 |
2010-Jul-16 Fri
| 1.21
| 1.21
| ###
| ###
| 37,478
| 22,674
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| ###
| 1.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| 1.085
| 1.085
| 67,122
| ###
| 18.6
| 18.6
| 0.1 |
2010-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2010-Jul-08 Thu
| ###
| ###
| 1.085
| ###
| 108,647
| 58,940
| 73.2
| 73.2
| 0.0 |
2010-Jul-07 Wed
| ###
| ###
| 1.085
| ###
| 14,529
| 7,881
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| ###
| ###
| 1.085
| ###
| 23,283
| ###
| 23.0
| 23.0
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| ###
| ###
| 99,682
| 0
| 74.6
| 74.6
| 0.0 |
2010-Jul-02 Fri
| ###
| ###
| ###
| 1.085
| 109,754
| 0
| ###
| ###
| 0.1 |
2010-Jul-01 Thu
| 1.075
| 1.075
| ###
| ###
| 1,175,042
| 631,585
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| ###
| ###
| ###
| 1.085
| 185,344
| 0
| 24.6
| 24.6
| 0.1 |
2010-Jun-29 Tue
| ###
| ###
| ###
| ###
| 273,727
| 0
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| ###
| 1.085
|
|
| ###
| ###
| 0.1 |
2010-Jun-25 Fri
| ###
| ###
| ###
| ###
| 157,070
| 0
| 84.0
| 84.0
| 0.0 |
2010-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2010-Jun-23 Wed
| ###
| 1.145
| ###
| ###
| 644,173
| 368,789
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| 1.145
| 1.145
| ###
| 1.145
|
|
| 76.8
| 76.8
| ### |
2010-Jun-21 Mon
| ###
| ###
| 1.125
| 1.145
|
|
| 77.0
| 77.0
| ### |
2010-Jun-18 Fri
| ###
| ###
| 1.085
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| 1.075
| ###
| 1,745,923
| ###
| 92.1
| 92.1
| 0.0 |
2010-Jun-16 Wed
| ###
| ###
| ###
| ###
| 431,578
| 0
| ###
| ###
| 0.0 |
2010-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| ###
| 1.185
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2010-Jun-10 Thu
| ###
| ###
| ###
| ###
| 467,242
| 0
| 15.5
| 15.5
| 0.0 |
2010-Jun-09 Wed
| 1.2
| 1.21
| ###
| 1.21
| 100,656
| ###
| ###
| ###
| ### |
2010-Jun-08 Tue
| 1.2
| 1.21
| ###
| ###
| 456,440
| 276,146
| 21.4
| 21.4
| 0.0 |
2010-Jun-07 Mon
| ###
| 1.2
| ###
| 1.2
| 117,976
| 70,785
| ###
| ###
| 0.1 |
2010-Jun-04 Fri
| ###
| 1.21
| ###
| 1.185
|
|
| 73.3
| 73.3
| 0.1 |
2010-Jun-03 Thu
| 1.21
| 1.225
| ###
| 1.2
|
|
| 24.1
| 24.1
| 0.1 |
2010-Jun-02 Wed
| 1.245
| 1.245
| 1.2
| 1.21
| 169,525
| 207,244
| ###
| ###
| ### |
2010-Jun-01 Tue
| ###
| ###
| ###
| 1.245
|
|
| ###
| ###
| 0.1 |
2010-May-31 Mon
| 1.27
| 1.29
| 1.23
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-28 Fri
| ###
| ###
| 1.26
| 1.27
|
|
| 15.3
| 15.3
| ### |
2010-May-27 Thu
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-25 Tue
| ###
| ###
| ###
| ###
| 90,684
| 0
| ###
| ###
| 0.0 |
2010-May-24 Mon
| ###
| ###
| ###
| ###
| 168,381
| 0
| 62.8
| 62.8
| 0.0 |
2010-May-21 Fri
| 1.28
| ###
| ###
| ###
| 428,286
| 0
| 66.6
| 66.6
| 0.0 |
2010-May-20 Thu
| ###
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-19 Wed
| 1.29
| ###
| 1.26
| 1.28
| 231,076
| 145,577
| ###
| ###
| ### |
2010-May-18 Tue
| ###
| ###
| 1.28
| 1.29
|
|
| 39.8
| 39.8
| 0.1 |
2010-May-17 Mon
| ###
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-14 Fri
| ###
| ###
| ###
| ###
| 1,626,852
| 0
| 21.9
| 21.9
| 0.0 |
2010-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2010-May-12 Wed
| ###
| ###
| 1.275
| ###
| 257,683
| 164,272
| ###
| ###
| 0.0 |
2010-May-11 Tue
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-10 Mon
| 1.27
| ###
| 1.27
| ###
| 135,724
| 86,184
| ###
| ###
| 0.0 |
2010-May-07 Fri
| 1.25
| 1.29
| ###
| 1.27
|
|
| ###
| ###
| ### |
2010-May-06 Thu
| ###
| ###
| ###
| ###
| 124,785
| 0
| 76.7
| 76.7
| 0.0 |
2010-May-05 Wed
| ###
| ###
| 1.29
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2010-May-04 Tue
| ###
| ###
| ###
| ###
| 222,954
| 0
| ###
| ###
| 0.0 |
2010-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| ###
| 1.375
| 1.29
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| 1.23
| ###
| 3,278,754
| ###
| 89.0
| 89.0
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| 1.29
| ###
| 1,455,475
| 938,781
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| ###
| 1.385
| ###
| ###
| 97,083
| 67,229
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2010-Apr-22 Thu
| 1.4
| 1.4
| 1.345
| 1.375
|
|
| ###
| ###
| 0.1 |
2010-Apr-21 Wed
| ###
| 1.44
| 1.4
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| 1.44
| 1.455
| 1.44
| 1.44
|
|
| 70.6
| 70.6
| 0.1 |
2010-Apr-19 Mon
| ###
| 1.45
| 1.43
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2010-Apr-16 Fri
| 1.45
| 1.475
| 1.43
| 1.47
|
|
| ###
| ###
| ### |
2010-Apr-15 Thu
| ###
| 1.485
| 1.43
| 1.455
|
|
| ###
| ###
| ### |
2010-Apr-14 Wed
| 1.45
| 1.45
| 1.425
| 1.425
| 258,645
| ###
| ###
| ###
| ### |
2010-Apr-13 Tue
| 1.45
| 1.475
| 1.425
| 1.445
|
|
| ###
| ###
| ### |
2010-Apr-12 Mon
| 1.5
| 1.5
| 1.455
| 1.47
|
|
| 19.8
| 19.8
| ### |
2010-Apr-09 Fri
| 1.5
| 1.51
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2010-Apr-08 Thu
| 1.55
| 1.55
| 1.52
| 1.52
|
|
| 18.0
| 18.0
| 0.1 |
2010-Apr-07 Wed
| ###
| ###
| 1.56
| 1.58
| 221,345
| 172,649
| ###
| ###
| 0.1 |
2010-Apr-06 Tue
| ###
| ###
| 1.59
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| 1.585
| 1.59
| 332,349
| 263,386
| ###
| ###
| ### |
2010-Mar-31 Wed
| ###
| ###
| 1.53
| 1.59
|
|
| ###
| ###
| ### |
2010-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| 1.725
| 1.725
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2010-Mar-26 Fri
| 1.75
| 1.75
| 1.73
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| 1.74
| ###
| 1.725
| 1.75
|
|
| 76.6
| 76.6
| 0.1 |
2010-Mar-24 Wed
| 1.76
| 1.77
| 1.75
| 1.76
| 795,187
| 1,399,529
| ###
| ###
| 0.1 |
2010-Mar-23 Tue
| 1.81
| 1.81
| 1.73
| 1.775
|
|
| 16.4
| 16.4
| ### |
2010-Mar-22 Mon
| 1.83
| ###
| 1.79
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2010-Mar-19 Fri
| 1.78
| ###
| 1.745
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-18 Thu
| ###
| 1.81
| 1.78
| 1.78
| 348,682
| 625,884
| 25.6
| 25.6
| 0.1 |
2010-Mar-17 Wed
| 1.8
| 1.8
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| 1.76
| ###
| 1.755
| ###
| 215,489
| ###
| ###
| ###
| 0.0 |
2010-Mar-15 Mon
| 1.775
| ###
| 1.755
| 1.79
|
|
| ###
| ###
| 0.1 |
2010-Mar-12 Fri
| 1.785
| ###
| ###
| 1.77
|
|
| ###
| ###
| ### |
2010-Mar-11 Thu
| 1.8
| 1.8
| 1.78
| 1.78
|
|
| 25.8
| 25.8
| 0.1 |
2010-Mar-10 Wed
| ###
| ###
| 1.775
| 1.8
| 31,454
| ###
| ###
| ###
| 0.1 |
2010-Mar-09 Tue
| 1.82
| ###
| 1.8
| ###
| 155,588
| 140,029
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| 1.82
| ###
| 1.76
| 1.82
| 33,753
| ###
| 71.3
| 71.3
| ### |
2010-Mar-05 Fri
| 1.78
| 1.8
| 1.77
| 1.78
| 235,450
| 420,278
| 67.2
| 67.2
| 0.1 |
2010-Mar-04 Thu
| 1.78
| 1.8
| 1.775
| 1.78
|
|
| 74.0
| 74.0
| 0.1 |
2010-Mar-03 Wed
| 1.79
| 1.8
| 1.745
| 1.78
|
|
| 28.0
| 28.0
| 0.1 |
2010-Mar-02 Tue
| 1.77
| 1.84
| 1.725
| 1.76
|
|
| 32.1
| 32.1
| 0.1 |
2010-Mar-01 Mon
| 1.8
| 1.82
| 1.76
| 1.775
|
|
| ###
| ###
| ### |
2010-Feb-26 Fri
| 1.745
| ###
| ###
| ###
| 1,052,353
| 0
| 90.1
| 90.1
| 0.0 |
2010-Feb-25 Thu
| 1.77
| 1.78
| 1.7
| 1.75
| 665,980
| ###
| ###
| ###
| 0.1 |
2010-Feb-24 Wed
| 1.71
| 1.78
| ###
| 1.77
| 1,014,586
| 902,981
| 91.1
| 91.1
| ### |
2010-Feb-23 Tue
| 1.75
| 1.755
| 1.73
| 1.75
| 846,577
| ###
| 70.6
| 70.6
| 0.1 |
2010-Feb-22 Mon
| 1.78
| 1.78
| ###
| ###
| 164,257
| 146,188
| 15.1
| 15.1
| 0.0 |
2010-Feb-19 Fri
| 1.75
| 1.76
| 1.74
| 1.76
|
|
| 76.9
| 76.9
| 0.1 |
2010-Feb-18 Thu
| 1.76
| 1.79
| 1.74
| 1.75
|
|
| 33.7
| 33.7
| 0.1 |
2010-Feb-17 Wed
| 1.77
| 1.77
| 1.73
| 1.75
| 424,122
| ###
| ###
| ###
| 0.1 |
2010-Feb-16 Tue
| 1.78
| 1.78
| 1.74
| 1.74
| 3,105,671
| 5,465,980
| ###
| ###
| 0.1 |
2010-Feb-15 Mon
| 1.74
| 1.785
| 1.73
| 1.75
|
|
| 77.0
| 77.0
| 0.1 |
2010-Feb-12 Fri
| 1.75
| 1.8
| 1.725
| 1.73
|
|
| ###
| ###
| ### |
2010-Feb-11 Thu
| 1.72
| 1.8
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2010-Feb-10 Wed
| 1.755
| 1.78
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2010-Feb-09 Tue
| ###
| ###
| 1.72
| 1.73
| 200,851
| ###
| 23.0
| 23.0
| ### |
2010-Feb-08 Mon
| 1.78
| 1.84
| 1.77
| 1.77
| 267,942
| ###
| 32.7
| 32.7
| ### |
2010-Feb-05 Fri
| 1.86
| 1.87
| 1.77
| 1.77
| 286,550
| 521,521
| 10.8
| 10.8
| ### |
2010-Feb-04 Thu
| ###
| ###
| 1.86
| 1.86
| 183,449
| ###
| ###
| ###
| 0.1 |
2010-Feb-03 Wed
| ###
| 1.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-02 Tue
| 1.84
| ###
| 1.84
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2010-Feb-01 Mon
| ###
| ###
| 1.74
| 1.81
| 643,589
| 559,922
| 17.4
| 17.4
| ### |
2010-Jan-29 Fri
| ###
| ###
| ###
| ###
| 149,752
| 0
| 48.3
| 48.3
| 0.0 |
2010-Jan-28 Thu
| ###
| ###
| ###
| ###
| 216,056
| 0
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| ###
| ###
| 2
| ###
| 249,051
| 249,051
| 85.6
| 85.6
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| ###
| ###
| 122,523
| 0
| 61.7
| 61.7
| 0.0 |
2010-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
| 260,880
| 0
| ###
| ###
| 0.0 |
2010-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| 2
| ###
| 2
| ###
| 243,288
| 243,288
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
| 103,446
| 0
| 23.2
| 23.2
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2010-Jan-06 Wed
| ###
| ###
| ###
| ###
| 400,242
| 0
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2009-Dec-31 Thu
| ###
| ###
| ###
| 1.975
|
|
| ###
| ###
| ### |
2009-Dec-30 Wed
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-29 Tue
| 1.83
| 1.885
| 1.83
| 1.88
|
|
| 82.3
| 82.3
| 0.1 |
2009-Dec-24 Thu
| 1.78
| 1.83
| 1.78
| 1.83
| 69,526
| ###
| 87.8
| 87.8
| ### |
2009-Dec-23 Wed
| 1.75
| 1.81
| 1.75
| 1.81
|
|
| 88.4
| 88.4
| ### |
2009-Dec-22 Tue
| 1.75
| 1.8
| 1.725
| 1.8
| 154,478
| ###
| 88.2
| 88.2
| 0.1 |
2009-Dec-21 Mon
| 1.725
| 1.78
| 1.72
| 1.78
| 150,245
| 262,928
| ###
| ###
| 0.1 |
2009-Dec-18 Fri
| 1.74
| 1.74
| ###
| ###
| 781,581
| 679,975
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| 1.81
| ###
| 1.72
| 1.75
|
|
| 10.8
| 10.8
| 0.1 |
2009-Dec-16 Wed
| ###
| 1.83
| ###
| 1.81
| 373,255
| 341,528
| ###
| ###
| ### |
2009-Dec-15 Tue
| 1.685
| 1.77
| 1.685
| 1.71
|
|
| ###
| ###
| 0.1 |
2009-Dec-14 Mon
| 1.72
| 1.72
| ###
| 1.7
|
|
| 30.1
| 30.1
| ### |
2009-Dec-11 Fri
| 1.73
| 1.75
| 1.71
| 1.72
|
|
| 28.1
| 28.1
| 0.1 |
2009-Dec-10 Thu
| 1.73
| 1.75
| ###
| 1.73
| 787,543
| ###
| 76.7
| 76.7
| ### |
2009-Dec-09 Wed
| 1.78
| 1.78
| ###
| 1.7
| 1,787,151
| ###
| 9.9
| 9.9
| ### |
2009-Dec-08 Tue
| 1.855
| 1.87
| 1.775
| 1.8
| 722,427
| 1,316,623
| ###
| ###
| 0.1 |
2009-Dec-07 Mon
| 1.845
| 1.88
| 1.84
| 1.85
| 1,185,552
| 2,205,126
| 78.8
| 78.8
| 0.1 |
2009-Dec-04 Fri
| ###
| ###
| 1.84
| 1.855
| 3,098,883
| 2,850,972
| 1.8
| 1.8
| 0.1 |
2009-Dec-03 Thu
| 2.25
| ###
| ###
| 2.22
| 229,751
| 0
| 23.5
| 23.5
| 0.2 |
2009-Dec-02 Wed
| ###
| 2.41
| 2.26
| 2.28
| 154,550
| 360,874
| 17.5
| 17.5
| 0.2 |
2009-Dec-01 Tue
| ###
| 2.45
| ###
| 2.4
| 179,923
| ###
| ###
| ###
| ### |
2009-Nov-30 Mon
| ###
| 2.46
| ###
| ###
| 276,528
| 340,129
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| 2.4
| 2.49
| ###
| 2.4
| 129,653
| ###
| 79.7
| 79.7
| ### |
2009-Nov-26 Thu
| 2.5
| 2.52
| 2.44
| 2.48
| 58,345
| ###
| ###
| ###
| 0.2 |
2009-Nov-25 Wed
| 2.49
| 2.52
| 2.45
| 2.5
|
|
| 73.2
| 73.2
| 0.2 |
2009-Nov-24 Tue
| 2.5
| 2.53
| 2.4
| 2.49
|
|
| ###
| ###
| 0.2 |
2009-Nov-23 Mon
| 2.54
| 2.55
| 2.46
| 2.5
| 890,052
| 2,229,580
| 19.6
| 19.6
| 0.2 |
2009-Nov-20 Fri
| ###
| 2.52
| ###
| 2.51
| 288,222
| 363,159
| ###
| ###
| ### |
2009-Nov-19 Thu
| 2.4
| 2.45
| ###
| ###
| 67,649
| 82,870
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| 2.4
| 2.44
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2009-Nov-17 Tue
| 2.44
| 2.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-16 Mon
| 2.5
| 2.5
| ###
| 2.43
| 150,046
| 187,557
| ###
| ###
| ### |
2009-Nov-13 Fri
| 2.51
| 2.56
| 2.48
| 2.5
| 1,344,421
| 3,387,940
| 28.4
| 28.4
| 0.2 |
2009-Nov-12 Thu
| 2.4
| 2.48
| 2.4
| 2.44
| 80,846
| ###
| 83.9
| 83.9
| 0.2 |
2009-Nov-11 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-10 Tue
| ###
| 2.41
| 2.21
| ###
| 103,688
| ###
| ###
| ###
| 0.0 |
2009-Nov-09 Mon
| ###
| 2.42
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-05 Thu
| 2.25
| ###
| 2.25
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2009-Nov-04 Wed
| ###
| ###
| 2.25
| ###
| 63,351
| ###
| 35.2
| 35.2
| 0.0 |
2009-Nov-03 Tue
| 2.29
| ###
| 2.27
| 2.29
| 16,129
| ###
| ###
| ###
| ### |
2009-Nov-02 Mon
| 2.22
| ###
| ###
| 2.29
|
|
| ###
| ###
| ### |
2009-Oct-30 Fri
| ###
| ###
| 2.25
| 2.25
|
|
| 7.2
| 7.2
| ### |
2009-Oct-29 Thu
| ###
| ###
| ###
| 2.24
| 255,089
| 0
| ###
| ###
| ### |
2009-Oct-28 Wed
| 2.42
| 2.45
| ###
| 2.41
| 190,078
| 232,845
| ###
| ###
| 0.2 |
2009-Oct-27 Tue
| 2.42
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-26 Mon
| 2.54
| 2.54
| ###
| 2.42
| 97,823
| ###
| ###
| ###
| 0.2 |
2009-Oct-23 Fri
| 2.5
| 2.54
| 2.45
| 2.48
| 170,657
| 425,789
| ###
| ###
| 0.2 |
2009-Oct-22 Thu
| 2.49
| 2.49
| 2.4
| 2.44
|
|
| 22.5
| 22.5
| 0.2 |
2009-Oct-21 Wed
| 2.49
| 2.5
| ###
| 2.45
|
|
| 25.9
| 25.9
| 0.2 |
2009-Oct-20 Tue
| 2.49
| 2.49
| 2.41
| 2.44
| 246,046
| ###
| 19.9
| 19.9
| 0.2 |
2009-Oct-19 Mon
| ###
| 2.44
| 2.28
| ###
| 441,556
| 1,042,072
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| 2
| ###
| ###
| ###
| 102,820
| 0
| 81.4
| 81.4
| 0.0 |
2009-Oct-13 Tue
| ###
| 2
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2009-Oct-12 Mon
| 1.925
| 1.945
| ###
| 1.925
| 66,948
| ###
| ###
| ###
| 0.1 |
2009-Oct-09 Fri
| 1.875
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| 1.89
| 1.89
| 1.74
| 1.78
| 353,621
| 641,822
| 5.6
| 5.6
| 0.1 |
2009-Oct-06 Tue
| 1.925
| ###
| 1.84
| 1.85
| 302,420
| 278,226
| 12.2
| 12.2
| 0.1 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| ###
| ###
| 124,628
| 0
| 87.8
| 87.8
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| 1.945
| ###
| 104,388
| ###
| 70.3
| 70.3
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| 1.85
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| ###
| ###
| 61,689
| 0
| 94.0
| 94.0
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| ###
| ###
| ###
| ###
| 112,828
| 0
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| 1.89
| 1.975
| 1.89
| 1.955
| 237,076
| 458,149
| 88.5
| 88.5
| ### |
2009-Sep-18 Fri
| 1.89
| ###
| 1.875
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| 1.87
| 1.89
|
|
| 30.7
| 30.7
| ### |
2009-Sep-16 Wed
| 1.89
| ###
| 1.87
| 1.89
|
|
| ###
| ###
| ### |
2009-Sep-15 Tue
| 1.88
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| 1.89
| ###
| 1.85
| 1.88
|
|
| 42.1
| 42.1
| 0.1 |
2009-Sep-11 Fri
| 1.82
| 1.89
| 1.8
| 1.89
| 218,255
| 402,680
| ###
| ###
| ### |
2009-Sep-10 Thu
| ###
| 1.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| ###
| 1.825
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-08 Tue
| 1.8
| ###
| 1.77
| 1.81
|
|
| 65.3
| 65.3
| ### |
2009-Sep-07 Mon
| ###
| 1.875
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-04 Fri
| 1.85
| 1.89
| 1.77
| 1.885
|
|
| ###
| ###
| 0.1 |
2009-Sep-03 Thu
| 1.755
| 1.85
| 1.725
| 1.85
|
|
| ###
| ###
| 0.1 |
2009-Sep-02 Wed
| 1.71
| 1.775
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2009-Sep-01 Tue
| ###
| 1.945
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2009-Aug-31 Mon
| ###
| ###
| 1.925
| 1.925
| 64,579
| 62,157
| 25.1
| 25.1
| 0.1 |
2009-Aug-28 Fri
| 1.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| 2
| 465,171
| 0
| ###
| ###
| 0.1 |
2009-Aug-26 Wed
| ###
| ###
| 1.945
| ###
| 218,220
| ###
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| 1.84
| 1.89
| 1.83
| 1.89
| 144,573
| ###
| 82.7
| 82.7
| ### |
2009-Aug-24 Mon
| 1.86
| ###
| 1.8
| 1.83
|
|
| 23.2
| 23.2
| ### |
2009-Aug-21 Fri
| 2
| 2
| 1.79
| 1.86
|
|
| ###
| ###
| 0.1 |
2009-Aug-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| ###
| ###
| 40,071
| 0
| 78.5
| 78.5
| 0.0 |
2009-Aug-17 Mon
| ###
| ###
| ###
| ###
| 108,651
| 0
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| 1.85
| 1.88
|
|
| ###
| ###
| 0.1 |
2009-Aug-12 Wed
| ###
| 1.945
| 1.87
| 1.87
| 100,972
| ###
| ###
| ###
| ### |
2009-Aug-11 Tue
| ###
| ###
| 1.855
| 1.89
| 298,976
| ###
| 5.0
| 5.0
| ### |
2009-Aug-10 Mon
| 1.77
| ###
| 1.77
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| 1.58
| ###
| 1.56
| ###
| 40,351
| 31,473
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| 1.56
| ###
| 1.55
| 1.58
|
|
| 83.5
| 83.5
| 0.1 |
2009-Aug-04 Tue
| ###
| ###
| 1.54
| 1.54
| 158,987
| ###
| ###
| ###
| ### |
2009-Aug-03 Mon
| ###
| ###
| 1.545
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2009-Jul-31 Fri
| ###
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2009-Jul-30 Thu
| ###
| ###
| 1.58
| ###
| 109,947
| 86,858
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| ###
| ###
| 1.575
| 1.58
|
|
| 20.6
| 20.6
| 0.1 |
2009-Jul-28 Tue
| 1.56
| ###
| 1.555
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2009-Jul-27 Mon
| ###
| ###
| 1.5
| 1.55
|
|
| 74.4
| 74.4
| ### |
2009-Jul-24 Fri
| 1.42
| 1.54
| ###
| ###
| 90,071
| 69,354
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| 1.4
| ###
| ###
| 1.4
| 52,073
| 0
| ###
| ###
| ### |
2009-Jul-22 Wed
| ###
| 1.44
| ###
| ###
| 74,058
| 53,321
| 78.5
| 78.5
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| 1.345
| ###
| 1.28
| ###
| 66,552
| ###
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| 1.28
| 1.28
| ###
| 1.275
|
|
| ###
| ###
| ### |
2009-Jul-16 Thu
| 1.28
| ###
| ###
| 1.27
|
|
| 28.9
| 28.9
| ### |
2009-Jul-15 Wed
| 1.26
| 1.28
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2009-Jul-14 Tue
| 1.24
| 1.25
| 1.22
| 1.24
|
|
| 64.7
| 64.7
| 0.1 |
2009-Jul-13 Mon
| 1.21
| 1.26
| ###
| 1.21
|
|
| 81.4
| 81.4
| ### |
2009-Jul-10 Fri
| ###
| 1.25
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2009-Jul-09 Thu
| ###
| 1.22
| ###
| ###
| 48,286
| 29,454
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| 1.23
| 1.23
| 1.2
| 1.225
| 70,774
| ###
| ###
| ###
| 0.1 |
2009-Jul-07 Tue
| 1.24
| 1.24
| 1.23
| ###
| 31,526
| ###
| 37.9
| 37.9
| 0.0 |
2009-Jul-06 Mon
| 1.25
| 1.27
| 1.245
| 1.245
|
|
| ###
| ###
| 0.1 |
2009-Jul-03 Fri
| 1.23
| 1.25
| 1.22
| 1.24
|
|
| 70.7
| 70.7
| 0.1 |
2009-Jul-02 Thu
| 1.27
| ###
| 1.25
| 1.25
|
|
| 24.1
| 24.1
| ### |
2009-Jul-01 Wed
| 1.25
| 1.275
| 1.225
| 1.23
| 22,357
| 27,946
| 19.5
| 19.5
| 0.1 |
2009-Jun-30 Tue
| 1.23
| 1.26
| 1.225
| 1.225
|
|
| ###
| ###
| 0.1 |
2009-Jun-29 Mon
| 1.24
| ###
| 1.22
| 1.24
|
|
| 79.5
| 79.5
| 0.1 |
2009-Jun-26 Fri
| 1.245
| 1.285
| 1.24
| 1.28
| 25,773
| ###
| 84.0
| 84.0
| ### |
2009-Jun-25 Thu
| 1.25
| 1.275
| ###
| 1.24
| 70,646
| ###
| 28.1
| 28.1
| 0.1 |
2009-Jun-24 Wed
| 1.28
| ###
| 1.27
| 1.27
| 37,970
| ###
| ###
| ###
| ### |
2009-Jun-23 Tue
| ###
| ###
| 1.275
| 1.28
|
|
| 30.7
| 30.7
| ### |
2009-Jun-22 Mon
| ###
| ###
| ###
| ###
| 16,624
| 0
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| 1.285
| 1.285
|
|
| ###
| ###
| ### |
2009-Jun-18 Thu
| 1.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| ###
| 90,554
| 0
| 40.0
| 40.0
| 0.0 |
2009-Jun-16 Tue
| 1.41
| 1.425
| 1.4
| 1.4
| 39,583
| ###
| ###
| ###
| ### |
2009-Jun-15 Mon
| 1.475
| 1.48
| 1.43
| 1.445
|
|
| ###
| ###
| ### |
2009-Jun-12 Fri
| 1.5
| 1.5
| 1.385
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2009-Jun-11 Thu
| 1.42
| 1.5
| 1.4
| 1.5
|
|
| 90.4
| 90.4
| 0.1 |
2009-Jun-10 Wed
| ###
| 1.42
| 1.355
| 1.4
| 57,151
| ###
| ###
| ###
| ### |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
| 53,949
| 0
| 84.2
| 84.2
| 0.0 |
2009-Jun-05 Fri
| ###
| ###
| ###
| ###
| 1,347,847
| 0
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| ###
| ###
| 17,054
| 0
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| 1.29
| ###
| 1.275
| 1.275
| 128,957
| ###
| 26.7
| 26.7
| ### |
2009-Jun-01 Mon
| 1.285
| 1.29
| 1.275
| 1.29
| 49,622
| 63,640
| ###
| ###
| 0.1 |
2009-May-29 Fri
| 1.28
| 1.29
| 1.275
| 1.28
| 45,155
| ###
| ###
| ###
| ### |
2009-May-28 Thu
| ###
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2009-May-27 Wed
| ###
| ###
| 1.28
| ###
| 37,988
| ###
| 27.9
| 27.9
| 0.0 |
2009-May-26 Tue
| ###
| ###
| 1.27
| 1.28
| 29,470
| ###
| ###
| ###
| ### |
2009-May-25 Mon
| ###
| ###
| 1.25
| ###
| 17,255
| 10,784
| 74.2
| 74.2
| 0.0 |
2009-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2009-May-21 Thu
| ###
| ###
| ###
| ###
| 39,970
| 0
| 30.4
| 30.4
| 0.0 |
2009-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2009-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2009-May-15 Fri
| ###
| 1.4
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2009-May-14 Thu
| 1.355
| 1.41
| ###
| ###
| 28,520
| ###
| 28.4
| 28.4
| 0.0 |
2009-May-13 Wed
| 1.42
| 1.42
| ###
| ###
| 76,273
| 54,153
| ###
| ###
| 0.0 |
2009-May-12 Tue
| 1.43
| 1.43
| ###
| 1.425
| 143,249
| 102,423
| ###
| ###
| ### |
2009-May-11 Mon
| 1.425
| 1.43
| 1.42
| 1.425
| 322,970
| ###
| ###
| ###
| ### |
2009-May-08 Fri
| 1.425
| 1.43
| 1.41
| 1.425
| 195,740
| 277,950
| ###
| ###
| ### |
2009-May-07 Thu
| 1.44
| 1.44
| 1.41
| 1.42
|
|
| 22.2
| 22.2
| ### |
2009-May-06 Wed
| 1.44
| 1.45
| 1.42
| 1.42
| 10,156
| 14,573
| 28.9
| 28.9
| ### |
2009-May-05 Tue
| 1.455
| 1.46
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2009-May-04 Mon
| 1.45
| 1.475
| 1.42
| 1.44
| 20,880
| 30,223
| 22.5
| 22.5
| 0.1 |
2009-May-01 Fri
| ###
| 1.46
| ###
| 1.43
| 15,043
| 10,981
| 88.0
| 88.0
| 0.1 |
2009-Apr-30 Thu
| ###
| 1.43
| 1.345
| ###
| 30,622
| 42,488
| 82.4
| 82.4
| 0.0 |
2009-Apr-29 Wed
| ###
| 1.44
| ###
| ###
| 29,157
| ###
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| ###
| 1.355
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| ###
| 1.4
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2009-Apr-22 Wed
| ###
| ###
| ###
| ###
| 192,689
| 0
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| ###
| ###
| 1.5
| 1.585
| 77,089
| ###
| ###
| ###
| ### |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| 1.645
| ###
| 71,771
| ###
| 69.5
| 69.5
| 0.0 |
2009-Apr-16 Thu
| ###
| ###
| ###
| ###
| 83,153
| 0
| 18.9
| 18.9
| 0.0 |
2009-Apr-15 Wed
| ###
| ###
| ###
| ###
| 54,759
| 0
| 67.4
| 67.4
| 0.0 |
2009-Apr-14 Tue
| ###
| ###
| ###
| ###
| 5,550
| 0
| 78.3
| 78.3
| 0.0 |
2009-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-07 Tue
| ###
| 1.75
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2009-Apr-06 Mon
| ###
| 1.775
| ###
| ###
| 31,256
| ###
| 22.3
| 22.3
| 0.0 |
2009-Apr-03 Fri
| ###
| 1.645
| ###
| ###
| 16,642
| 13,688
| 67.3
| 67.3
| 0.0 |
2009-Apr-02 Thu
| ###
| ###
| ###
| ###
| 116,753
| 0
| 82.2
| 82.2
| 0.0 |
2009-Apr-01 Wed
| 1.45
| 1.54
| 1.44
| 1.53
| 82,556
| ###
| 91.6
| 91.6
| ### |
2009-Mar-31 Tue
| 1.5
| 1.51
| 1.45
| 1.45
| 33,880
| 50,142
| ###
| ###
| ### |
2009-Mar-30 Mon
| 1.55
| 1.555
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| 1.54
| 1.54
| 1.49
| 1.54
|
|
| ###
| ###
| ### |
2009-Mar-26 Thu
| 1.52
| 1.525
| 1.46
| 1.525
| 51,921
| ###
| 62.7
| 62.7
| 0.1 |
2009-Mar-25 Wed
| 1.5
| 1.54
| 1.5
| 1.52
|
|
| 71.8
| 71.8
| 0.1 |
2009-Mar-24 Tue
| 1.57
| 1.59
| 1.55
| 1.555
|
|
| 30.8
| 30.8
| ### |
2009-Mar-23 Mon
| 1.5
| 1.54
| 1.48
| 1.54
| 105,553
| 159,385
| ###
| ###
| ### |
2009-Mar-20 Fri
| 1.53
| 1.53
| 1.49
| 1.51
|
|
| 26.9
| 26.9
| 0.1 |
2009-Mar-19 Thu
| 1.45
| 1.53
| 1.45
| 1.5
| 80,977
| 120,655
| 83.3
| 83.3
| 0.1 |
2009-Mar-18 Wed
| 1.47
| 1.49
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2009-Mar-17 Tue
| ###
| 1.42
| ###
| 1.42
|
|
| ###
| ###
| ### |
2009-Mar-16 Mon
| ###
| ###
| ###
| ###
| 85,241
| 0
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| 61.0
| 61.0
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2009-Mar-11 Wed
| 1.4
| 1.4
| ###
| 1.345
| 58,658
| ###
| 13.7
| 13.7
| ### |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Mar-09 Mon
| 1.4
| 1.4
| ###
| ###
| 29,942
| 20,959
| 30.3
| 30.3
| 0.0 |
2009-Mar-06 Fri
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2009-Mar-04 Wed
| ###
| ###
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
| 42,983
| 0
| 32.9
| 32.9
| 0.0 |
2009-Mar-02 Mon
| 1.43
| 1.44
| ###
| ###
| 31,059
| ###
| 27.1
| 27.1
| 0.0 |
2009-Feb-27 Fri
| 1.4
| 1.42
| ###
| 1.4
|
|
| 67.4
| 67.4
| ### |
2009-Feb-26 Thu
| ###
| 1.45
| ###
| 1.44
| 26,080
| ###
| ###
| ###
| 0.1 |
2009-Feb-25 Wed
| 1.47
| 1.485
| ###
| 1.4
| 146,423
| ###
| 12.9
| 12.9
| ### |
2009-Feb-24 Tue
| ###
| ###
| ###
| 1.41
|
|
| 87.9
| 87.9
| ### |
2009-Feb-23 Mon
| 1.42
| 1.445
| ###
| 1.42
|
|
| 79.0
| 79.0
| ### |
2009-Feb-20 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2009-Feb-19 Thu
| 1.445
| 1.45
| 1.445
| 1.45
| 643,144
| 930,950
| ###
| ###
| ### |
2009-Feb-18 Wed
| 1.425
| 1.49
| ###
| 1.45
|
|
| 81.9
| 81.9
| ### |
2009-Feb-17 Tue
| 1.44
| 1.45
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2009-Feb-16 Mon
| 1.45
| 1.45
| 1.425
| 1.425
|
|
| ###
| ###
| ### |
2009-Feb-13 Fri
| 1.45
| 1.45
| ###
| 1.45
|
|
| 63.1
| 63.1
| ### |
2009-Feb-12 Thu
| 1.48
| 1.49
| 1.45
| 1.45
| 17,220
| ###
| 18.7
| 18.7
| ### |
2009-Feb-11 Wed
| 1.45
| 1.48
| 1.45
| 1.48
| 29,271
| 42,882
| ###
| ###
| 0.1 |
2009-Feb-10 Tue
| 1.55
| 1.55
| 1.45
| 1.49
| 175,385
| 263,077
| 14.8
| 14.8
| ### |
2009-Feb-09 Mon
| 1.25
| 1.51
| 1.225
| 1.5
| 99,758
| ###
| ###
| ###
| 0.1 |
2009-Feb-06 Fri
| ###
| 1.23
| ###
| 1.2
|
|
| 95.5
| 95.5
| 0.1 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
| 95,053
| 0
| 4.7
| 4.7
| 0.0 |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
| 83,229
| 0
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 1.21
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| 1.2
| 1.2
| ###
| 1.2
|
|
| 72.2
| 72.2
| 0.1 |
2009-Jan-30 Fri
| 1.25
| 1.25
| ###
| 1.25
| 77,021
| ###
| 66.9
| 66.9
| ### |
2009-Jan-29 Thu
| ###
| ###
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2009-Jan-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
| 79,749
| 0
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
| 6,774
| 0
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2009-Jan-21 Wed
| 1.41
| 1.41
| ###
| ###
| 55,229
| ###
| ###
| ###
| 0.0 |
2009-Jan-20 Tue
| 1.45
| 1.45
| 1.41
| 1.42
|
|
| 32.6
| 32.6
| ### |
2009-Jan-19 Mon
| 1.47
| 1.47
| 1.45
| 1.45
|
|
| 32.1
| 32.1
| ### |
2009-Jan-16 Fri
| 1.47
| 1.475
| 1.47
| 1.475
|
|
| 72.8
| 72.8
| 0.1 |
2009-Jan-15 Thu
| ###
| ###
| 1.475
| 1.475
| 30,155
| ###
| ###
| ###
| 0.1 |
2009-Jan-14 Wed
| 1.52
| 1.525
| 1.52
| 1.525
|
|
| 69.3
| 69.3
| 0.1 |
2009-Jan-13 Tue
| 1.51
| 1.52
| 1.48
| 1.52
|
|
| ###
| ###
| 0.1 |
2009-Jan-12 Mon
| 1.49
| 1.5
| 1.47
| 1.5
|
|
| 76.9
| 76.9
| 0.1 |
2009-Jan-09 Fri
| 1.49
| 1.5
| ###
| 1.47
| 72,181
| ###
| 23.6
| 23.6
| ### |
2009-Jan-08 Thu
| 1.51
| 1.51
| 1.46
| 1.49
|
|
| 30.5
| 30.5
| ### |
2009-Jan-07 Wed
| 1.45
| 1.575
| 1.45
| 1.53
|
|
| 85.8
| 85.8
| ### |
2009-Jan-06 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 1,626
| 2,357
| 64.9
| 64.9
| ### |
2009-Jan-05 Mon
| 1.51
| 1.51
| 1.43
| 1.43
| 22,341
| 32,841
| 11.2
| 11.2
| 0.1 |
2009-Jan-02 Fri
| 1.43
| 1.43
| 1.43
| 1.43
| 0
|
|
|
| 0.1 |
2008-Dec-31 Wed
| 1.55
| 1.55
| ###
| 1.43
| 21,246
| ###
| 3.6
| 3.6
| 0.1 |
2008-Dec-30 Tue
| ###
| 1.55
| ###
| 1.55
| 7,924
| 6,141
| 94.6
| 94.6
| ### |
2008-Dec-29 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-24 Wed
| 1.445
| 1.45
| 1.445
| 1.45
|
|
| 64.5
| 64.5
| ### |
2008-Dec-23 Tue
| 1.44
| 1.45
| ###
| 1.45
| 29,825
| 21,623
| 75.2
| 75.2
| ### |
2008-Dec-22 Mon
| 1.47
| 1.47
| 1.41
| 1.41
| 9,244
| ###
| 18.0
| 18.0
| ### |
2008-Dec-19 Fri
| 1.48
| 1.48
| ###
| 1.45
|
|
| 23.5
| 23.5
| ### |
2008-Dec-18 Thu
| 1.48
| 1.48
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2008-Dec-17 Wed
| 1.47
| 1.47
| 1.455
| 1.455
|
|
| ###
| ###
| ### |
2008-Dec-16 Tue
| 1.49
| 1.54
| ###
| ###
| 134,172
| ###
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| 1.46
| 1.5
| 1.46
| 1.5
| 48,180
| ###
| ###
| ###
| 0.1 |
2008-Dec-12 Fri
| 1.48
| 1.55
| 1.46
| 1.5
| 28,159
| 42,379
| ###
| ###
| 0.1 |
2008-Dec-11 Thu
| 1.51
| 1.51
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2008-Dec-10 Wed
| 1.45
| 1.5
| 1.44
| 1.5
| 33,152
| ###
| 82.7
| 82.7
| 0.1 |
2008-Dec-09 Tue
| 1.5
| 1.5
| 1.425
| 1.425
|
|
| ###
| ###
| ### |
2008-Dec-08 Mon
| 1.44
| 1.5
| 1.44
| 1.5
|
|
| ###
| ###
| 0.1 |
2008-Dec-05 Fri
| 1.5
| 1.5
| 1.4
| 1.46
| 73,721
| ###
| 25.4
| 25.4
| 0.1 |
2008-Dec-04 Thu
| 1.41
| 1.5
| ###
| 1.5
| 57,989
| ###
| ###
| ###
| 0.1 |
2008-Dec-03 Wed
| 1.48
| 1.48
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2008-Dec-02 Tue
| 1.58
| 1.58
| 1.5
| 1.5
| 13,787
| ###
| ###
| ###
| 0.1 |
2008-Dec-01 Mon
| 1.58
| 1.58
| 1.58
| 1.58
| 11,073
| ###
| 74.1
| 74.1
| 0.1 |
2008-Nov-28 Fri
| ###
| ###
| 1.55
| 1.575
| 28,587
| 22,154
| ###
| ###
| 0.1 |
2008-Nov-27 Thu
| ###
| ###
| 1.51
| 1.58
|
|
| ###
| ###
| 0.1 |
2008-Nov-26 Wed
| 1.59
| ###
| 1.58
| 1.59
|
|
| 78.9
| 78.9
| ### |
2008-Nov-25 Tue
| ###
| ###
| 1.46
| 1.46
| 37,122
| ###
| ###
| ###
| 0.1 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
| 17,981
| 0
| 31.7
| 31.7
| 0.0 |
2008-Nov-21 Fri
| 1.7
| 1.7
| 1.51
| 1.56
| 110,924
| ###
| 9.5
| 9.5
| ### |
2008-Nov-20 Thu
| 1.8
| 1.8
| 1.7
| 1.7
|
|
| 23.1
| 23.1
| ### |
2008-Nov-19 Wed
| ###
| ###
| 1.81
| 1.81
| 11,359
| 10,279
| ###
| ###
| ### |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
| 7,782
| 0
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| 2
| ###
| 2
| 2
| 1,750
| 1,750
| ###
| ###
| 0.1 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2008-Nov-11 Tue
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2008-Nov-10 Mon
| 2.2
| 2.2
| 2.2
| 2.2
| 1,770
| ###
| ###
| ###
| 0.2 |
2008-Nov-07 Fri
| 2.25
| 2.25
| ###
| 2.2
|
|
| 25.3
| 25.3
| 0.2 |
2008-Nov-06 Thu
| 2.25
| 2.25
| 2.24
| 2.24
| 68,741
| 154,323
| ###
| ###
| ### |
2008-Nov-05 Wed
| ###
| ###
| 2.29
| ###
| 210,341
| 240,840
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| 2.45
| 2.45
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2008-Nov-03 Mon
| 2.45
| 2.45
| 2.44
| 2.44
|
|
| 21.2
| 21.2
| 0.2 |
2008-Oct-31 Fri
| 2.45
| 2.49
| 2.25
| 2.45
|
|
| 63.1
| 63.1
| 0.2 |
2008-Oct-30 Thu
| 2.45
| 2.45
| ###
| 2.45
|
|
| 62.7
| 62.7
| 0.2 |
2008-Oct-29 Wed
| 2.29
| ###
| 2.25
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2008-Oct-28 Tue
| 2.4
| 2.4
| 2.2
| 2.2
| 26,778
| 61,589
| 12.9
| 12.9
| 0.2 |
2008-Oct-27 Mon
| 2.5
| 2.5
| ###
| 2.4
|
|
| 30.2
| 30.2
| ### |
2008-Oct-24 Fri
| 2.55
| 2.55
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2008-Oct-23 Thu
| ###
| ###
| 2.55
| 2.55
|
|
| 36.1
| 36.1
| 0.2 |
2008-Oct-22 Wed
| 2.48
| 2.48
| ###
| 2.46
| 13,546
| ###
| ###
| ###
| 0.2 |
2008-Oct-21 Tue
| 2.46
| 2.47
| ###
| 2.47
|
|
| 68.4
| 68.4
| ### |
2008-Oct-20 Mon
| 2.41
| 2.43
| ###
| 2.43
| 20,441
| ###
| ###
| ###
| ### |
2008-Oct-17 Fri
| 2.58
| 2.58
| ###
| 2.41
| 70,647
| ###
| 21.5
| 21.5
| 0.2 |
2008-Oct-16 Thu
| 2.4
| 2.59
| 2.4
| 2.4
|
|
| 82.6
| 82.6
| ### |
2008-Oct-15 Wed
| 2.7
| 2.7
| 2.58
| ###
| 25,023
| ###
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| ###
| 2.75
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Oct-13 Mon
| 2.22
| ###
| ###
| ###
| 102,358
| 0
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| 2.29
| 2.29
| ###
| 2.2
|
|
| 43.5
| 43.5
| 0.2 |
2008-Oct-09 Thu
| 2.55
| 2.55
| 2.21
| ###
| 26,849
| ###
| 20.2
| 20.2
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| 2.45
| 2.55
|
|
| ###
| ###
| 0.2 |
2008-Oct-07 Tue
| ###
| ###
| 2.49
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-06 Mon
| 2.7
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| 2.75
| 2.75
| 2.73
| 2.75
| 24,488
| ###
| ###
| ###
| ### |
2008-Oct-02 Thu
| 2.85
| 2.85
| 2.75
| 2.8
|
|
| 31.3
| 31.3
| 0.2 |
2008-Oct-01 Wed
| ###
| ###
| 2.76
| 2.88
|
|
| ###
| ###
| 0.2 |
2008-Sep-30 Tue
| ###
| ###
| 2.75
| ###
| 29,722
| ###
| 23.9
| 23.9
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| ###
| ###
| 61,480
| 0
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| 2.84
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| 2.79
| 2.84
|
|
| ###
| ###
| 0.2 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
| 140,457
| 0
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2008-Sep-22 Mon
| 2.89
| ###
| 2.84
| ###
| 16,923
| ###
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| 2.88
| 3
| 2.76
| 2.86
|
|
| ###
| ###
| 0.2 |
2008-Sep-18 Thu
| 2.85
| 3
| 2.78
| 2.83
|
|
| 41.0
| 41.0
| 0.2 |
2008-Sep-17 Wed
| 2.8
| 2.84
| 2.78
| 2.78
| 23,948
| ###
| ###
| ###
| 0.2 |
2008-Sep-16 Tue
| ###
| ###
| 2.86
| ###
| 467,376
| 668,347
| ###
| ###
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
| 24,258
| 0
| 81.6
| 81.6
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| 3
| ###
| 9,959
| ###
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
| 85,786
| 0
| 89.8
| 89.8
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
| 23,174
| 0
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| 3
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2008-Sep-05 Fri
| ###
| 3
| ###
| 3
|
|
| 75.2
| 75.2
| 0.2 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
| 31,871
| 0
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| 2.89
| ###
| 85,858
| ###
| 94.2
| 94.2
| 0.0 |
2008-Sep-01 Mon
| 2.89
| ###
| 2.85
| ###
| 85,450
| ###
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| 2.85
| 2.89
| 2.85
| 2.89
| 33,579
| 96,371
| 71.6
| 71.6
| ### |
2008-Aug-28 Thu
| 2.75
| 2.85
| 2.75
| 2.81
|
|
| ###
| ###
| ### |
2008-Aug-27 Wed
| 2.8
| 2.85
| 2.7
| 2.85
| 30,648
| 85,048
| ###
| ###
| ### |
2008-Aug-26 Tue
| 2.83
| 2.86
| ###
| 2.83
| 41,157
| 58,854
| 65.4
| 65.4
| 0.2 |
2008-Aug-25 Mon
| ###
| 2.71
| ###
| 2.71
|
|
| ###
| ###
| ### |
2008-Aug-22 Fri
| ###
| ###
| 2.56
| 2.59
|
|
| 23.1
| 23.1
| 0.2 |
2008-Aug-21 Thu
| ###
| ###
| 2.5
| ###
| 77,527
| ###
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| 2.83
| 2.83
| ###
| ###
| 8,385
| ###
| 4.1
| 4.1
| 0.0 |
2008-Aug-19 Tue
| 2.55
| 2.7
| 2.55
| 2.57
| 31,184
| 81,858
| ###
| ###
| ### |
2008-Aug-18 Mon
| 2.57
| ###
| 2.56
| 2.57
| 12,241
| ###
| 70.5
| 70.5
| ### |
2008-Aug-15 Fri
| 2.7
| 2.7
| 2.54
| ###
| 26,357
| 69,055
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| 2.89
| ###
| 2.56
| 2.58
| 52,120
| ###
| ###
| ###
| 0.2 |
2008-Aug-13 Wed
| 2.58
| ###
| 2.5
| ###
| 31,941
| 39,926
| 99.1
| 99.1
| 0.0 |
2008-Aug-12 Tue
| 2.55
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| 2.55
| 2.56
|
|
| 22.7
| 22.7
| 0.2 |
2008-Aug-08 Fri
| 2.5
| ###
| 2.5
| 2.57
| 52,484
| ###
| ###
| ###
| ### |
2008-Aug-07 Thu
| 2.5
| 2.53
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2008-Aug-06 Wed
| ###
| ###
| ###
| 2.5
| 64,449
| 0
| 93.7
| 93.7
| 0.2 |
2008-Aug-05 Tue
| 2.29
| ###
| 2.22
| 2.25
| 36,375
| 40,376
| ###
| ###
| ### |
2008-Aug-04 Mon
| ###
| 2.29
| ###
| 2.23
|
|
| 87.7
| 87.7
| ### |
2008-Aug-01 Fri
| 2.25
| 2.27
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2008-Jul-31 Thu
| 2.24
| ###
| 2.21
| 2.26
| 36,124
| ###
| ###
| ###
| ### |
2008-Jul-30 Wed
| 2.28
| ###
| 2.21
| 2.28
|
|
| ###
| ###
| 0.2 |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
| 12,248
| 0
| 76.2
| 76.2
| 0.0 |
2008-Jul-28 Mon
| ###
| 2.4
| 2.25
| ###
| 30,273
| 70,384
| ###
| ###
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
| 83,554
| 0
| 39.1
| 39.1
| 0.0 |
2008-Jul-24 Thu
| 2.21
| ###
| 2.21
| ###
| 47,920
| 52,951
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| 2.26
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2008-Jul-22 Tue
| 2
| 2.27
| 2
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2008-Jul-21 Mon
| 2.25
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| 2.4
| ###
| 2.24
| 34,374
| 41,248
| ###
| ###
| ### |
2008-Jul-17 Thu
| ###
| 2.46
| ###
| 2.41
| 91,828
| 112,948
| ###
| ###
| 0.2 |
2008-Jul-16 Wed
| ###
| 2.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| 2.28
| 2.5
| 2.28
| 2.49
| 90,974
| 217,427
| 98.1
| 98.1
| 0.2 |
2008-Jul-14 Mon
| ###
| 2.4
| 2.25
| 2.4
|
|
| ###
| ###
| ### |
2008-Jul-11 Fri
| 2.57
| 2.57
| ###
| 2.54
|
|
| ###
| ###
| ### |
2008-Jul-10 Thu
| 2.45
| 2.52
| ###
| 2.52
| 22,842
| 28,780
| 86.7
| 86.7
| ### |
2008-Jul-09 Wed
| 2.53
| 2.59
| 2.42
| 2.52
|
|
| ###
| ###
| ### |
2008-Jul-08 Tue
| ###
| 2.72
| 2.52
| ###
| 71,823
| 188,176
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| ###
| 2.75
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2008-Jul-04 Fri
| 2.78
| 2.78
| ###
| 2.7
| 4,882
| 6,785
| ###
| ###
| 0.2 |
2008-Jul-03 Thu
| 2.83
| ###
| 2.54
| 2.7
| 116,929
| ###
| 18.0
| 18.0
| 0.2 |
2008-Jul-02 Wed
| ###
| ###
| 2.81
| 2.82
|
|
| 10.4
| 10.4
| ### |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
| 57,340
| 0
| 28.0
| 28.0
| 0.0 |
2008-Jun-30 Mon
| ###
| 3
| 2.8
| 3
|
|
| ###
| ###
| 0.2 |
2008-Jun-27 Fri
| 3
| 3
| 2.82
| ###
| 58,023
| 168,846
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| 3.23
| 3
| 3
| 30,955
| 96,424
| ###
| ###
| 0.2 |
2008-Jun-25 Wed
| 3
| ###
| 3
| ###
| 41,423
| ###
| 75.2
| 75.2
| 0.0 |
2008-Jun-24 Tue
| 3
| 3
| 3
| 3
|
|
| 72.1
| 72.1
| 0.2 |
2008-Jun-23 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| 2.87
| ###
| 65,984
| 94,687
| 88.4
| 88.4
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| 2.87
| ###
| 50,545
| ###
| 72.2
| 72.2
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| 2.83
| 3.22
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 3.25
| 3.25
| ###
| ###
| 44,888
| 72,943
| 13.6
| 13.6
| 0.0 |
2008-Jun-12 Thu
| 3.29
| 3.29
| ###
| ###
| 18,343
| 30,174
| 22.2
| 22.2
| 0.0 |
2008-Jun-11 Wed
| 3.25
| 3.29
| 3.21
| 3.28
|
|
| 79.8
| 79.8
| 0.2 |
2008-Jun-10 Tue
| 3.25
| ###
| 3.21
| ###
| 18,659
| 29,947
| 85.9
| 85.9
| 0.0 |
2008-Jun-06 Fri
| 3.25
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| 3.25
| ###
| 3.23
| 3.25
|
|
| 75.9
| 75.9
| 0.2 |
2008-Jun-04 Wed
| 3.25
| ###
| 3.21
| 3.25
| 41,171
| 66,079
| ###
| ###
| 0.2 |
2008-Jun-03 Tue
| 3.25
| ###
| 3.23
| 3.25
| 45,971
| 74,243
| ###
| ###
| 0.2 |
2008-Jun-02 Mon
| 3.21
| 3.26
| 3.21
| 3.26
| 13,286
| 42,980
| 80.6
| 80.6
| 0.2 |
2008-May-30 Fri
| 3.21
| ###
| 3.2
| 3.26
| 54,451
| 87,121
| ###
| ###
| 0.2 |
2008-May-29 Thu
| ###
| ###
| 3.21
| 3.21
|
|
| 12.0
| 12.0
| ### |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 25,444
| 0
| ###
| ###
| 0.0 |
2008-May-27 Tue
| ###
| ###
| ###
| ###
| 186,976
| 0
| 88.7
| 88.7
| 0.0 |
2008-May-26 Mon
| 3.21
| 3.23
| ###
| 3.2
| 163,084
| 263,380
| ###
| ###
| 0.2 |
2008-May-23 Fri
| ###
| ###
| 3.22
| 3.26
| 155,121
| 249,744
| ###
| ###
| 0.2 |
2008-May-22 Thu
| 3.2
| ###
| 3.2
| ###
| 144,328
| 230,924
| 86.1
| 86.1
| 0.0 |
2008-May-21 Wed
| 3.21
| 3.23
| ###
| 3.23
|
|
| 71.1
| 71.1
| ### |
2008-May-20 Tue
| 3.26
| 3.29
| ###
| 3.2
| 159,870
| 262,986
| 24.8
| 24.8
| 0.2 |
2008-May-19 Mon
| 3.25
| 3.28
| 3.25
| 3.28
| 17,458
| ###
| ###
| ###
| 0.2 |
2008-May-16 Fri
| 3.29
| 3.29
| 3.23
| 3.25
| 57,756
| 188,284
| ###
| ###
| 0.2 |
2008-May-15 Thu
| 3.25
| ###
| 3.25
| ###
| 28,572
| 46,429
| 81.4
| 81.4
| 0.0 |
2008-May-14 Wed
| 3.26
| ###
| 3.22
| 3.25
| 81,028
| 130,455
| ###
| ###
| 0.2 |
2008-May-13 Tue
| 3.22
| ###
| 3.22
| 3.25
|
|
| 77.0
| 77.0
| 0.2 |
2008-May-12 Mon
| 3.25
| ###
| 3.22
| 3.25
| 52,156
| 83,971
| 68.4
| 68.4
| 0.2 |
2008-May-09 Fri
| 3.25
| 3.26
| 3.22
| 3.25
|
|
| 64.2
| 64.2
| 0.2 |
2008-May-08 Thu
| 3.25
| ###
| 3.22
| 3.25
| 103,321
| 166,346
| 62.5
| 62.5
| 0.2 |
2008-May-07 Wed
| ###
| ###
| 3.25
| ###
| 14,278
| ###
| ###
| ###
| 0.0 |
2008-May-06 Tue
| 3.25
| ###
| 3.24
| ###
| 32,644
| 52,883
| 84.6
| 84.6
| 0.0 |
2008-May-05 Mon
| 3.25
| ###
| 3.25
| 3.28
| 21,923
| 35,624
| ###
| ###
| 0.2 |
2008-May-02 Fri
| 3.29
| 3.29
| 3.22
| 3.25
| 122,229
| 397,855
| ###
| ###
| 0.2 |
2008-May-01 Thu
| ###
| ###
| 3.2
| 3.27
|
|
| ###
| ###
| ### |
2008-Apr-30 Wed
| 3.45
| 3.7
| 3.4
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2008-Apr-29 Tue
| 3.48
| 3.48
| 3.4
| 3.44
| 5,185
| ###
| 28.6
| 28.6
| 0.2 |
2008-Apr-28 Mon
| 3.48
| 3.48
| ###
| 3.4
| 14,548
| ###
| 20.7
| 20.7
| 0.2 |
2008-Apr-24 Thu
| 3.42
| 3.44
| 3.41
| 3.44
|
|
| 73.5
| 73.5
| 0.2 |
2008-Apr-23 Wed
| ###
| ###
| 3.4
| 3.41
| 68,347
| 116,189
| ###
| ###
| ### |
2008-Apr-22 Tue
| 3.45
| 3.5
| 3.4
| 3.41
|
|
| 31.7
| 31.7
| ### |
2008-Apr-21 Mon
| 3.71
| 3.71
| 3.45
| 3.45
|
|
| 4.6
| 4.6
| ### |
2008-Apr-18 Fri
| 3.56
| ###
| 3.56
| 3.59
| 156,856
| ###
| 76.1
| 76.1
| ### |
2008-Apr-17 Thu
| 3.78
| 3.78
| 3.54
| 3.54
|
|
| 4.9
| 4.9
| 0.3 |
2008-Apr-16 Wed
| ###
| 3.78
| ###
| 3.78
| 30,348
| 57,357
| 91.4
| 91.4
| 0.3 |
2008-Apr-15 Tue
| 3.5
| ###
| 3.4
| ###
| 34,125
| ###
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| 3.4
| 3.49
| 3.4
| 3.49
|
|
| 88.2
| 88.2
| ### |
2008-Apr-11 Fri
| 3.47
| 3.47
| 3.41
| 3.47
| 8,350
| 28,724
| 71.0
| 71.0
| 0.2 |
2008-Apr-10 Thu
| 3.49
| 3.49
| 3.41
| 3.47
|
|
| 39.6
| 39.6
| 0.2 |
2008-Apr-09 Wed
| 3.49
| 3.49
| 3.48
| 3.49
|
|
| 74.6
| 74.6
| ### |
2008-Apr-08 Tue
| 3.48
| 3.5
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2008-Apr-07 Mon
| 3.41
| 3.5
| 3.41
| 3.49
| 55,145
| 190,525
| ###
| ###
| ### |
2008-Apr-04 Fri
| 3.43
| 3.58
| 3.43
| 3.51
| 36,626
| 128,374
| ###
| ###
| ### |
2008-Apr-03 Thu
| ###
| ###
| ###
| 3.49
|
|
| ###
| ###
| ### |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| 3.5
| 3.56
| 19,979
| ###
| 30.5
| 30.5
| 0.3 |
2008-Mar-31 Mon
| ###
| 3.8
| 3.59
| ###
| 45,957
| ###
| 82.1
| 82.1
| 0.0 |
2008-Mar-28 Fri
| ###
| 3.58
| ###
| 3.58
| 62,550
| ###
| ###
| ###
| 0.3 |
2008-Mar-27 Thu
| 3.25
| 3.41
| 3.25
| 3.41
|
|
| ###
| ###
| ### |
2008-Mar-26 Wed
| ###
| ###
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2008-Mar-25 Tue
| 3.24
| 3.4
| 3.2
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
| 96,244
| 0
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 3.26
| 3.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| 3.27
| 3.4
| 3.21
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2008-Mar-17 Mon
| ###
| 3.55
| ###
| 3.55
| 33,278
| ###
| 97.7
| 97.7
| ### |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
| 46,970
| 0
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| 3.2
| 3.24
| ###
| 3.24
|
|
| ###
| ###
| ### |
2008-Mar-12 Wed
| ###
| ###
| ###
| 3.2
|
|
| 20.9
| 20.9
| 0.2 |
2008-Mar-11 Tue
| ###
| ###
| ###
| 3.21
| 44,989
| 0
| ###
| ###
| ### |
2008-Mar-10 Mon
| ###
| 3.41
| ###
| ###
| 20,548
| ###
| 81.5
| 81.5
| 0.0 |
2008-Mar-07 Fri
| 3.42
| 3.5
| ###
| 3.5
| 110,623
| ###
| 85.4
| 85.4
| 0.3 |
2008-Mar-06 Thu
| 3.5
| 3.59
| ###
| 3.59
|
|
| 82.7
| 82.7
| ### |
2008-Mar-05 Wed
| 3.81
| 4
| 3.58
| 3.58
| 51,976
| 196,989
| ###
| ###
| 0.3 |
2008-Mar-04 Tue
| ###
| ###
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2008-Mar-03 Mon
| 3.8
| ###
| 3.73
| ###
| 63,954
| 119,274
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| 3.75
| ###
| ###
| 3.8
|
|
| 75.6
| 75.6
| ### |
2008-Feb-28 Thu
| 3.75
| 3.82
| 3.75
| 3.75
|
|
| 70.8
| 70.8
| 0.3 |
2008-Feb-27 Wed
| 3.76
| 3.84
| 3.76
| 3.8
| 39,847
| ###
| ###
| ###
| ### |
2008-Feb-26 Tue
| 3.82
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| 3.86
| 3.89
| 3.7
| 3.7
| 125,855
| ###
| 12.0
| 12.0
| 0.3 |
2008-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
| 2,272,927
| 0
| 2.0
| 2.0
| 0.0 |
2008-Feb-19 Tue
| ###
| 4.7
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2008-Feb-18 Mon
| ###
| 4.75
| ###
| ###
| 13,959
| 33,152
| 38.1
| 38.1
| 0.0 |
2008-Feb-15 Fri
| ###
| 4.75
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2008-Feb-14 Thu
| ###
| 4.8
| ###
| 4.75
| 41,083
| ###
| ###
| ###
| ### |
2008-Feb-13 Wed
| 4.73
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| 4.74
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| 4.75
| 4.75
| ###
| 4.73
|
|
| 47.4
| 47.4
| 0.3 |
2008-Feb-08 Fri
| 4.75
| 4.75
| ###
| ###
| 39,840
| 94,620
| 17.9
| 17.9
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
| 21,548
| 0
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| 4.75
| ###
| 13,650
| ###
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| 5
| 15,573
| 0
| ###
| ###
| 0.4 |
2008-Feb-01 Fri
| ###
| ###
| 4.8
| 4.84
|
|
| 20.7
| 20.7
| 0.3 |
2008-Jan-31 Thu
| 4.83
| 4.83
| ###
| 4.83
| 14,081
| ###
| 67.6
| 67.6
| 0.3 |
2008-Jan-30 Wed
| 4.82
| 4.83
| 4.82
| 4.83
|
|
| ###
| ###
| 0.3 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| 4.82
| ###
| 261,254
| 629,622
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| 5
| ###
| ###
| ###
| 15,876
| 0
| 75.4
| 75.4
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| 4.89
| ###
| 45,723
| ###
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| 4.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| 5.2
| 5.22
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| 5.21
| 5.23
| 5.2
| 5.21
|
|
| ###
| ###
| 0.4 |
2008-Jan-16 Wed
| 5.22
| 5.29
| 5.21
| 5.21
| 29,188
| ###
| ###
| ###
| 0.4 |
2008-Jan-15 Tue
| 5.28
| 5.29
| 5.22
| 5.29
| 40,028
| 210,347
| 76.5
| 76.5
| 0.4 |
2008-Jan-14 Mon
| 5.22
| ###
| 5.2
| 5.28
| 21,343
| ###
| ###
| ###
| 0.4 |
2008-Jan-11 Fri
| 5.25
| 5.25
| 5.21
| 5.22
|
|
| ###
| ###
| 0.4 |
2008-Jan-10 Thu
| 5.28
| 5.29
| 5.21
| 5.25
|
|
| ###
| ###
| 0.4 |
2008-Jan-09 Wed
| 5.28
| 5.29
| 5.22
| 5.28
|
|
| 73.4
| 73.4
| 0.4 |
2008-Jan-08 Tue
| ###
| ###
| 5.2
| 5.28
| 21,740
| 56,524
| 29.7
| 29.7
| 0.4 |
2008-Jan-07 Mon
| ###
| ###
| 5.25
| ###
| 6,124
| 16,075
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| 5.28
| 5.46
| 5.25
| 5.46
|
|
| 88.5
| 88.5
| ### |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| 5.46
| 5.46
| ###
| ###
| 4,082
| 11,143
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 5.44
| 5.45
| 5.44
| 5.45
|
|
| 64.8
| 64.8
| ### |
2007-Dec-28 Fri
| 5.45
| 5.45
| ###
| 5.44
|
|
| 25.6
| 25.6
| 0.4 |
2007-Dec-27 Thu
| ###
| 5.4
| ###
| 5.4
| 9,347
| ###
| ###
| ###
| 0.4 |
2007-Dec-24 Mon
| ###
| ###
| 5.25
| ###
| 9,346
| ###
| 65.7
| 65.7
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| 5.2
| 5.2
| 13,474
| ###
| 17.7
| 17.7
| ### |
2007-Dec-20 Thu
| 5.28
| ###
| 5.21
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2007-Dec-19 Wed
| 5.27
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2007-Dec-17 Mon
| ###
| 5.46
| ###
| 5.45
|
|
| ###
| ###
| ### |
2007-Dec-14 Fri
| 5.41
| 5.41
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| 5.5
| 5.5
| 5.41
| 5.49
| 5,356
| ###
| ###
| ###
| 0.4 |
2007-Dec-12 Wed
| 5.49
| 5.5
| 5.4
| 5.5
| 70,579
| 384,655
| ###
| ###
| 0.4 |
2007-Dec-11 Tue
| 5.52
| 5.54
| 5.45
| 5.46
| 48,025
| ###
| 26.8
| 26.8
| ### |
2007-Dec-10 Mon
| ###
| ###
| 5.41
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-Dec-07 Fri
| 5.48
| ###
| 5.48
| ###
| 59,941
| ###
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 5.4
| 5.44
| 5.4
| 5.44
| 14,552
| 78,871
| ###
| ###
| 0.4 |
2007-Dec-05 Wed
| ###
| 5.5
| ###
| 5.4
| 187,951
| ###
| 74.8
| 74.8
| 0.4 |
2007-Dec-04 Tue
| ###
| 5.4
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Dec-03 Mon
| ###
| 5.4
| ###
| 5.4
| 249,486
| ###
| 72.5
| 72.5
| 0.4 |
2007-Nov-30 Fri
| ###
| 5.4
| ###
| ###
| 51,243
| 138,356
| 70.0
| 70.0
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
| 21,454
| 0
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| 5.21
| ###
| 5.2
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2007-Nov-23 Fri
| 5.27
| 5.27
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
| 29,922
| 0
| 83.7
| 83.7
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2007-Nov-19 Mon
| 5.25
| ###
| 5.25
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2007-Nov-16 Fri
| 5.25
| ###
| 5.24
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| 5.21
| ###
| 36,147
| ###
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
| 9,523
| 0
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| 5.26
| ###
| 39,070
| 102,754
| 30.4
| 30.4
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| 5.28
| ###
| 255,927
| 675,647
| 43.3
| 43.3
| 0.0 |
2007-Nov-09 Fri
| 5.26
| 5.4
| 5.26
| 5.4
| 20,884
| ###
| 84.8
| 84.8
| 0.4 |
2007-Nov-08 Thu
| 5.26
| ###
| 5.25
| 5.27
|
|
| ###
| ###
| ### |
2007-Nov-07 Wed
| ###
| 5.4
| ###
| 5.4
| 200,829
| ###
| ###
| ###
| 0.4 |
2007-Nov-06 Tue
| 5.2
| 5.27
| ###
| 5.27
|
|
| ###
| ###
| ### |
2007-Nov-05 Mon
| 5.2
| ###
| ###
| ###
| 26,078
| 0
| 87.4
| 87.4
| 0.0 |
2007-Nov-02 Fri
| 5.27
| 5.28
| 5.25
| 5.28
|
|
| ###
| ###
| 0.4 |
2007-Nov-01 Thu
| ###
| 5.4
| 5.26
| ###
|
|
| 58.6
| 58.6
| 0.0 |
2007-Oct-31 Wed
| ###
| 5.4
| 5.23
| 5.4
|
|
| 75.7
| 75.7
| 0.4 |
2007-Oct-30 Tue
| 5.21
| 5.23
| 5.21
| 5.23
| 53,347
| 278,471
| 70.7
| 70.7
| ### |
2007-Oct-29 Mon
| 5.28
| ###
| ###
| 5.21
| 42,544
| 0
| 25.7
| 25.7
| 0.4 |
2007-Oct-26 Fri
| 5.25
| ###
| 5.22
| 5.28
| 103,643
| ###
| ###
| ###
| 0.4 |
2007-Oct-25 Thu
| 5.4
| 5.4
| ###
| ###
| 52,544
| ###
| 23.9
| 23.9
| 0.0 |
2007-Oct-24 Wed
| ###
| 5.4
| ###
| ###
| 85,843
| 231,776
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2007-Oct-22 Mon
| 5.25
| ###
| ###
| ###
| 42,177
| 0
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| 5.26
| ###
| 65,387
| ###
| 36.3
| 36.3
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
| 14,158
| 0
| 35.4
| 35.4
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| 5.2
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2007-Oct-10 Wed
| 5.25
| 5.28
| 5.2
| 5.2
|
|
| 26.3
| 26.3
| ### |
2007-Oct-09 Tue
| 5.2
| 5.25
| ###
| 5.25
| 35,625
| ###
| 75.9
| 75.9
| 0.4 |
2007-Oct-08 Mon
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
| 52,727
| 0
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| 5.25
| 5.29
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2007-Oct-01 Mon
| ###
| 5.4
| ###
| ###
| 17,574
| 47,449
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2007-Sep-27 Thu
| 5.4
| 5.41
| ###
| 5.4
| 245,423
| ###
| 61.8
| 61.8
| 0.4 |
2007-Sep-26 Wed
| 5.26
| 5.4
| 5.26
| 5.4
| 142,089
| ###
| ###
| ###
| 0.4 |
2007-Sep-25 Tue
| ###
| 5.4
| ###
| ###
| 44,574
| 120,349
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| 5.43
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2007-Sep-21 Fri
| 5.4
| 5.47
| ###
| 5.47
|
|
| ###
| ###
| ### |
2007-Sep-20 Thu
| 5.5
| 5.52
| ###
| 5.5
| 114,148
| 315,048
| ###
| ###
| 0.4 |
2007-Sep-19 Wed
| 5.51
| 5.52
| 5.45
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-Sep-18 Tue
| 5.55
| 5.55
| ###
| 5.5
| 85,871
| ###
| 39.5
| 39.5
| 0.4 |
2007-Sep-17 Mon
| 5.56
| ###
| 5.56
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2007-Sep-14 Fri
| 5.73
| 5.8
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2007-Sep-13 Thu
| 5.75
| 5.75
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Sep-12 Wed
| 5.75
| 5.78
| ###
| 5.75
| 37,644
| ###
| 75.5
| 75.5
| ### |
2007-Sep-11 Tue
| ###
| 5.75
| ###
| 5.75
| 62,847
| 180,685
| 87.5
| 87.5
| ### |
2007-Sep-10 Mon
| ###
| ###
| 5.59
| ###
| 12,941
| 36,170
| 25.9
| 25.9
| 0.0 |
2007-Sep-07 Fri
| ###
| 5.7
| 5.57
| ###
| 14,073
| ###
| 78.0
| 78.0
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| 5.57
| 5.57
|
|
| ###
| ###
| 0.4 |
2007-Sep-05 Wed
| ###
| 5.7
| 5.54
| 5.7
|
|
| 73.9
| 73.9
| 0.4 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| 5.53
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| 5.45
| 5.51
| 5.45
| 5.5
|
|
| 61.8
| 61.8
| 0.4 |
2007-Aug-30 Thu
| 5.5
| 5.5
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2007-Aug-29 Wed
| 5.49
| 5.55
| 5.24
| 5.55
|
|
| ###
| ###
| ### |
2007-Aug-28 Tue
| ###
| 5.5
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-Aug-27 Mon
| 5.2
| 5.2
| ###
| ###
| 14,180
| ###
| 20.2
| 20.2
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2007-Aug-23 Thu
| ###
| 5
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
| 102,659
| 0
| 12.7
| 12.7
| 0.0 |
2007-Aug-20 Mon
| 4.85
| ###
| 4.79
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2007-Aug-17 Fri
| ###
| 4.85
| ###
| 4.79
|
|
| 76.4
| 76.4
| 0.3 |
2007-Aug-16 Thu
| 4.5
| 4.8
| 4.44
| 4.8
| 85,881
| 396,770
| 93.5
| 93.5
| 0.3 |
2007-Aug-15 Wed
| 4.86
| 4.86
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2007-Aug-14 Tue
| ###
| ###
| 4.86
| ###
| 44,576
| ###
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
| 18,087
| 0
| 23.2
| 23.2
| 0.0 |
2007-Aug-10 Fri
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
| 42,686
| 0
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2007-Aug-07 Tue
| 5
| ###
| ###
| ###
| 54,852
| 0
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
| 12,452
| 0
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
| 47,180
| 0
| 91.3
| 91.3
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
| 84,141
| 0
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
| 37,821
| 0
| 77.6
| 77.6
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 52,856
| 0
| 66.5
| 66.5
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
| 42,182
| 0
| 63.5
| 63.5
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 126,528
| 0
| 62.2
| 62.2
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 64,048
| 0
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 64,288
| 0
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| 4.88
| ###
| 4.88
| ###
| 69,425
| ###
| 86.9
| 86.9
| 0.0 |
2007-Jul-13 Fri
| 4.85
| ###
| 4.8
| 4.87
|
|
| ###
| ###
| 0.3 |
2007-Jul-12 Thu
| ###
| 5
| 4.85
| 4.85
| 49,284
| 242,723
| 11.6
| 11.6
| ### |
2007-Jul-11 Wed
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2007-Jul-10 Tue
| 5
| ###
| ###
| ###
| 50,253
| 0
| 73.3
| 73.3
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| 5
| 5
| 231,020
| 577,550
| ###
| ###
| 0.4 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 46,451
| 0
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| 5.21
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| 5.25
| 94,680
| 0
| ###
| ###
| 0.4 |
2007-Jun-28 Thu
| ###
| ###
| 5
| ###
| 125,054
| ###
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
| 226,053
| 0
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
| 126,082
| 0
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
| 41,483
| 0
| 80.7
| 80.7
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
| 31,357
| 0
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 5
| 5
| ###
| ###
| 36,124
| ###
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2007-Jun-14 Thu
| 4.88
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| 4.88
| ###
| 74,557
| ###
| 24.7
| 24.7
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
| 92,750
| 0
| 31.0
| 31.0
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
| 141,449
| 0
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
| 21,652
| 0
| 26.2
| 26.2
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 61,859
| 0
| ###
| ###
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
| 52,980
| 0
| 67.9
| 67.9
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
| 99,049
| 0
| 27.1
| 27.1
| 0.0 |
2007-May-28 Mon
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 5.26
| 5.26
| ###
| ###
| 124,383
| 327,127
| ###
| ###
| 0.0 |
2007-May-23 Wed
| ###
| ###
| 5.26
| 5.26
| 73,247
| ###
| ###
| ###
| 0.4 |
2007-May-22 Tue
| 5.41
| 5.41
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2007-May-21 Mon
| 5.55
| 5.55
| ###
| 5.43
|
|
| 17.1
| 17.1
| 0.4 |
2007-May-18 Fri
| 5.48
| 5.48
| 5.45
| 5.45
|
|
| 35.7
| 35.7
| ### |
2007-May-17 Thu
| 5.51
| 5.59
| 5.47
| 5.47
|
|
| ###
| ###
| ### |
2007-May-16 Wed
| 5.4
| 5.51
| ###
| 5.45
|
|
| ###
| ###
| ### |
2007-May-15 Tue
| 5.49
| 5.5
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2007-May-14 Mon
| ###
| ###
| 5.4
| 5.49
|
|
| 15.5
| 15.5
| 0.4 |
2007-May-11 Fri
| 5.42
| 5.51
| 5.4
| 5.47
|
|
| ###
| ###
| ### |
2007-May-10 Thu
| 5.48
| 5.48
| 5.25
| 5.45
|
|
| 29.1
| 29.1
| ### |
2007-May-09 Wed
| ###
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2007-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2007-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| 5.21
| 5.26
| ###
| 5.2
|
|
| ###
| ###
| ### |
2007-May-01 Tue
| 5.28
| 5.28
| ###
| 5.28
|
|
| ###
| ###
| 0.4 |
2007-Apr-30 Mon
| 5.26
| ###
| 5.26
| 5.29
|
|
| 69.2
| 69.2
| 0.4 |
2007-Apr-27 Fri
| 5.22
| ###
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2007-Apr-26 Thu
| 5.25
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2007-Apr-24 Tue
| 5.26
| 5.29
| ###
| 5.25
|
|
| 38.8
| 38.8
| 0.4 |
2007-Apr-23 Mon
| 5.25
| ###
| 5.25
| ###
| 181,940
| ###
| 77.5
| 77.5
| 0.0 |
2007-Apr-20 Fri
| 5.25
| ###
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
2007-Apr-19 Thu
| ###
| ###
| 5.24
| ###
| 44,956
| 117,784
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 85,751
| 0
| 69.6
| 69.6
| 0.0 |
2007-Apr-17 Tue
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2007-Apr-16 Mon
| 5.4
| 5.41
| ###
| ###
| 77,058
| 208,441
| 29.3
| 29.3
| 0.0 |
2007-Apr-13 Fri
| 5.43
| 5.58
| 5.4
| 5.43
|
|
| ###
| ###
| 0.4 |
2007-Apr-12 Thu
| 5.42
| 5.42
| 5.41
| 5.42
| 20,151
| ###
| ###
| ###
| 0.4 |
2007-Apr-11 Wed
| ###
| 5.45
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2007-Apr-10 Tue
| 5.4
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| 5.26
| ###
| ###
| 5.25
| 51,622
| 0
| ###
| ###
| 0.4 |
2007-Apr-03 Tue
| ###
| ###
| 5.26
| ###
| 27,947
| ###
| 62.2
| 62.2
| 0.0 |
2007-Apr-02 Mon
| 5.4
| 5.4
| ###
| 5.4
|
|
| 74.5
| 74.5
| 0.4 |
2007-Mar-30 Fri
| 5.4
| 5.41
| ###
| 5.41
|
|
| ###
| ###
| ### |
2007-Mar-29 Thu
| ###
| 5.48
| ###
| 5.4
| 54,344
| ###
| ###
| ###
| 0.4 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
| 45,077
| 0
| 5.0
| 5.0
| 0.0 |
2007-Mar-27 Tue
| 5.72
| 5.72
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| 5.73
| ###
| ###
| 57,972
| 166,089
| 30.3
| 30.3
| 0.0 |
2007-Mar-23 Fri
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| 5.76
| 5.55
| 5.55
| 25,975
| 146,888
| 19.6
| 19.6
| ### |
2007-Mar-21 Wed
| 5.71
| 5.76
| 5.59
| 5.59
| 12,486
| 70,858
| ###
| ###
| ### |
2007-Mar-20 Tue
| 5.56
| 5.73
| 5.56
| 5.58
| 8,326
| ###
| 71.3
| 71.3
| 0.4 |
2007-Mar-19 Mon
| 5.55
| ###
| 5.54
| 5.55
| 27,722
| 76,789
| 68.1
| 68.1
| ### |
2007-Mar-16 Fri
| 5.57
| ###
| 5.55
| 5.55
| 30,526
| ###
| 35.8
| 35.8
| ### |
2007-Mar-15 Thu
| 5.56
| 5.72
| 5.56
| ###
| 23,842
| ###
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 5.71
| 5.8
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| 5.89
| 5.89
| 5.8
| 5.83
| 15,348
| ###
| 31.3
| 31.3
| ### |
2007-Mar-12 Mon
| 5.71
| 5.81
| 5.7
| 5.81
| 24,986
| ###
| ###
| ###
| ### |
2007-Mar-09 Fri
| 5.72
| 5.76
| ###
| 5.71
| 160,550
| 462,384
| ###
| ###
| 0.4 |
2007-Mar-08 Thu
| 5.82
| 5.86
| 5.7
| 5.72
| 85,446
| 493,877
| ###
| ###
| 0.4 |
2007-Mar-07 Wed
| 5.86
| 5.86
| 5.7
| 5.82
| 17,853
| ###
| 26.6
| 26.6
| 0.4 |
2007-Mar-06 Tue
| 5.74
| 5.79
| ###
| 5.78
|
|
| 54.5
| 54.5
| 0.4 |
2007-Mar-05 Mon
| 5.87
| ###
| 5.87
| 5.87
|
|
| 88.7
| 88.7
| ### |
2007-Mar-02 Fri
| ###
| ###
| 5.86
| 5.88
|
|
| ###
| ###
| 0.4 |
2007-Mar-01 Thu
| 6
| 6
| 5.87
| ###
| 45,083
| ###
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 5.7
| 5.86
| 5.5
| 5.86
| 43,359
| 246,279
| 77.6
| 77.6
| 0.4 |
2007-Feb-27 Tue
| 6
| 6
| 5.87
| 6
|
|
| ###
| ###
| 0.4 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2007-Feb-22 Thu
| ###
| ###
| 6
| 6
| 52,057
| 156,171
| ###
| ###
| 0.4 |
2007-Feb-21 Wed
| 6
| ###
| 5.85
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2007-Feb-20 Tue
| 6
| 6.28
| 6
| 6.22
|
|
| ###
| ###
| 0.4 |
2007-Feb-19 Mon
| 5.78
| 6
| 5.78
| 6
| 64,945
| 382,526
| ###
| ###
| 0.4 |
2007-Feb-16 Fri
| ###
| 5.72
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2007-Feb-15 Thu
| 5.88
| ###
| 5.7
| 5.7
| 33,251
| ###
| ###
| ###
| 0.4 |
2007-Feb-14 Wed
| ###
| 5.88
| ###
| 5.84
|
|
| ###
| ###
| 0.4 |
2007-Feb-13 Tue
| 5.72
| 5.72
| 5.56
| 5.7
| 92,246
| ###
| 33.8
| 33.8
| 0.4 |
2007-Feb-12 Mon
| 5.72
| 5.85
| 5.72
| 5.72
|
|
| ###
| ###
| 0.4 |
2007-Feb-09 Fri
| 5.7
| ###
| 5.7
| 5.81
|
|
| ###
| ###
| ### |
2007-Feb-08 Thu
| 5.8
| 5.8
| 5.7
| 5.71
| 22,987
| 132,175
| ###
| ###
| 0.4 |
2007-Feb-07 Wed
| 5.75
| ###
| 5.71
| 5.77
|
|
| ###
| ###
| 0.4 |
2007-Feb-06 Tue
| ###
| ###
| 5.75
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| 5.51
| 5.8
| 77,471
| ###
| 16.6
| 16.6
| 0.4 |
2007-Feb-02 Fri
| ###
| 6
| ###
| ###
| 19,843
| 59,529
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| ###
| 6
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| 5.8
| 6
| 69,289
| ###
| ###
| ###
| 0.4 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 85,384
| 0
| 23.2
| 23.2
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2007-Jan-24 Wed
| 6.2
| 6.25
| ###
| ###
| 96,076
| ###
| 33.2
| 33.2
| 0.0 |
2007-Jan-23 Tue
| 5.86
| 6.25
| 5.86
| ###
| 181,786
| ###
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| 5.86
| 195,771
| 0
| 91.6
| 91.6
| 0.4 |
2007-Jan-19 Fri
| 5.41
| ###
| 5.41
| 5.56
|
|
| ###
| ###
| 0.4 |
2007-Jan-18 Thu
| ###
| 5.51
| ###
| 5.5
| 210,884
| 580,985
| 97.9
| 97.9
| 0.4 |
2007-Jan-17 Wed
| ###
| 5
| ###
| 5
| 113,975
| ###
| ###
| ###
| 0.4 |
2007-Jan-16 Tue
| ###
| ###
| 4.86
| 4.86
| 162,689
| ###
| 19.1
| 19.1
| 0.3 |
2007-Jan-15 Mon
| 4.81
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| 4.71
| 4.8
| 4.7
| 4.8
| 192,146
| ###
| ###
| ###
| 0.3 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| 5
| 4.88
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| 4.87
| ###
| 51,641
| 125,745
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| ###
| ###
| 4.88
| 4.89
|
|
| ###
| ###
| ### |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 6,686
| 0
| 71.0
| 71.0
| 0.0 |
2007-Jan-02 Tue
| 5.25
| 5.26
| ###
| ###
| 20,474
| 53,846
| 13.1
| 13.1
| 0.0 |
2006-Dec-29 Fri
| ###
| 5.25
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2006-Dec-28 Thu
| 5.25
| 5.25
| ###
| ###
| 9,044
| 23,740
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| 5.25
| ###
| 5.25
| 11,853
| ###
| ###
| ###
| 0.4 |
2006-Dec-22 Fri
| 5.24
| 5.24
| ###
| ###
| 34,688
| 90,882
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| 5.2
| 5.25
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2006-Dec-20 Wed
| 5.28
| 5.28
| 5.2
| 5.28
| 37,051
| 194,147
| ###
| ###
| 0.4 |
2006-Dec-19 Tue
| 5.55
| 5.55
| ###
| ###
| 72,057
| 199,958
| 1.5
| 1.5
| 0.0 |
2006-Dec-18 Mon
| 5.53
| 5.53
| 5.42
| 5.45
|
|
| 23.9
| 23.9
| ### |
2006-Dec-15 Fri
| 5.47
| 5.55
| 5.47
| 5.52
| 9,470
| 52,179
| ###
| ###
| 0.4 |
2006-Dec-14 Thu
| 5.43
| 5.5
| 5.43
| 5.47
|
|
| 67.1
| 67.1
| ### |
2006-Dec-13 Wed
| 5.46
| ###
| 5.42
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Dec-12 Tue
| 5.55
| ###
| 5.46
| 5.46
|
|
| ###
| ###
| ### |
2006-Dec-11 Mon
| 5.5
| 5.75
| 5.5
| 5.57
| 30,322
| ###
| ###
| ###
| 0.4 |
2006-Dec-08 Fri
| 5.5
| 5.5
| 5.45
| 5.45
| 24,187
| 132,423
| ###
| ###
| ### |
2006-Dec-07 Thu
| 5.48
| 5.5
| 5.45
| 5.48
|
|
| 68.2
| 68.2
| ### |
2006-Dec-06 Wed
| 5.46
| 5.5
| 5.46
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Dec-05 Tue
| 5.48
| 5.48
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2006-Dec-04 Mon
| 5.5
| 5.55
| 5.5
| 5.5
|
|
| 68.4
| 68.4
| 0.4 |
2006-Dec-01 Fri
| ###
| 5.5
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Nov-30 Thu
| 5.28
| ###
| ###
| 5.25
| 169,874
| 0
| ###
| ###
| 0.4 |
2006-Nov-29 Wed
| ###
| ###
| 5.29
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| 5.29
| ###
| 80,473
| 212,851
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| 5.4
| 5.4
| 5.29
| ###
| 112,622
| ###
| 18.5
| 18.5
| 0.0 |
2006-Nov-24 Fri
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| 5.49
| 5.49
| 5.4
| 5.4
| 16,829
| ###
| ###
| ###
| 0.4 |
2006-Nov-21 Tue
| ###
| 5.42
| ###
| ###
| 96,775
| ###
| 70.5
| 70.5
| 0.0 |
2006-Nov-20 Mon
| 5.49
| 5.49
| ###
| ###
| 44,026
| 120,851
| 14.0
| 14.0
| 0.0 |
2006-Nov-17 Fri
| 5.5
| 5.5
| 5.47
| 5.5
|
|
| 64.9
| 64.9
| 0.4 |
2006-Nov-16 Thu
| 5.5
| 5.5
| 5.47
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Nov-15 Wed
| ###
| ###
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Nov-14 Tue
| ###
| ###
| 5.54
| ###
| 82,343
| ###
| 64.9
| 64.9
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| 5.53
| ###
| 33,950
| 93,871
| 60.9
| 60.9
| 0.0 |
2006-Nov-09 Thu
| ###
| 5.7
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| 5.75
| 5.75
| ###
| 5.7
|
|
| 30.6
| 30.6
| 0.4 |
2006-Nov-07 Tue
| 5.8
| 5.81
| 5.77
| 5.79
| 17,070
| ###
| 33.6
| 33.6
| ### |
2006-Nov-06 Mon
| 5.8
| 5.8
| 5.76
| 5.76
|
|
| 27.9
| 27.9
| ### |
2006-Nov-03 Fri
| 5.89
| ###
| 5.83
| 5.84
| 155,143
| 452,241
| 26.5
| 26.5
| 0.4 |
2006-Nov-02 Thu
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2006-Nov-01 Wed
| 5.85
| 5.85
| ###
| 5.8
| 113,320
| ###
| ###
| ###
| 0.4 |
2006-Oct-31 Tue
| 5.8
| 5.86
| 5.72
| 5.83
| 134,674
| ###
| ###
| ###
| ### |
2006-Oct-30 Mon
| 5.8
| 5.82
| 5.71
| 5.8
|
|
| ###
| ###
| 0.4 |
2006-Oct-27 Fri
| 5.79
| 5.8
| 5.75
| 5.79
| 53,024
| ###
| 70.1
| 70.1
| ### |
2006-Oct-26 Thu
| 5.71
| 5.83
| 5.71
| 5.79
| 39,581
| 228,382
| 77.5
| 77.5
| ### |
2006-Oct-25 Wed
| ###
| ###
| 5.85
| 5.85
| 39,357
| ###
| ###
| ###
| 0.4 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
| 28,946
| 0
| 67.5
| 67.5
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| ###
| 6
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2006-Oct-18 Wed
| ###
| 6
| ###
| ###
| 39,023
| ###
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 5.81
| 6
| 5.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| 5.8
| 5.81
| 14,655
| ###
| ###
| ###
| ### |
2006-Oct-13 Fri
| ###
| ###
| ###
| 5.75
| 23,323
| 0
| 9.5
| 9.5
| ### |
2006-Oct-12 Thu
| ###
| 6
| ###
| 6
| 28,928
| 86,784
| ###
| ###
| 0.4 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
| 21,243
| 0
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| 5.48
| ###
| 5.48
| ###
| 41,678
| ###
| 86.5
| 86.5
| 0.0 |
2006-Oct-06 Fri
| 5.4
| 5.53
| 5.4
| 5.53
|
|
| 84.4
| 84.4
| ### |
2006-Oct-05 Thu
| 5.45
| 5.48
| 5.42
| 5.48
|
|
| ###
| ###
| ### |
2006-Oct-04 Wed
| 5.44
| 5.48
| 5.44
| 5.48
|
|
| 75.8
| 75.8
| ### |
2006-Oct-03 Tue
| 5.54
| 5.54
| ###
| 5.5
| 9,385
| ###
| 26.4
| 26.4
| 0.4 |
2006-Oct-02 Mon
| 5.54
| 5.54
| 5.29
| 5.54
|
|
| 63.4
| 63.4
| 0.4 |
2006-Sep-29 Fri
| ###
| 5.54
| ###
| 5.54
| 26,053
| ###
| ###
| ###
| 0.4 |
2006-Sep-28 Thu
| 5.25
| ###
| 5.25
| ###
| 33,281
| ###
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| 5.25
| 5.4
| 5.25
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2006-Sep-26 Tue
| 5.25
| 5.27
| 5.25
| 5.25
|
|
| 71.5
| 71.5
| 0.4 |
2006-Sep-25 Mon
| 5.28
| ###
| 5.25
| 5.28
| 28,074
| ###
| ###
| ###
| 0.4 |
2006-Sep-22 Fri
| 5.29
| ###
| 5.29
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Sep-21 Thu
| 5.28
| 5.54
| 5.26
| 5.54
| 19,522
| ###
| 95.3
| 95.3
| 0.4 |
2006-Sep-20 Wed
| ###
| ###
| 5.25
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2006-Sep-19 Tue
| 5.54
| 5.54
| ###
| ###
| 32,883
| 91,085
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| 5.54
| 5.54
| 47,275
| 130,951
| 16.4
| 16.4
| 0.4 |
2006-Sep-15 Fri
| 5.58
| ###
| 5.51
| ###
| 41,642
| 114,723
| 69.1
| 69.1
| 0.0 |
2006-Sep-14 Thu
| ###
| 5.78
| ###
| ###
| 29,086
| 84,058
| 60.8
| 60.8
| 0.0 |
2006-Sep-13 Wed
| 5.7
| 5.73
| ###
| ###
| 31,181
| ###
| 24.8
| 24.8
| 0.0 |
2006-Sep-12 Tue
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 5.79
| 5.85
| 5.57
| 5.85
| 35,456
| 202,453
| 86.4
| 86.4
| 0.4 |
2006-Sep-08 Fri
| 5.56
| 5.7
| 5.56
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2006-Sep-07 Thu
| 5.47
| 5.55
| 5.4
| 5.54
| 163,840
| 897,024
| 76.9
| 76.9
| 0.4 |
2006-Sep-06 Wed
| 5.59
| 5.59
| 5.49
| 5.54
|
|
| ###
| ###
| 0.4 |
2006-Sep-05 Tue
| 5.58
| ###
| 5.56
| ###
| 32,440
| 90,183
| 68.6
| 68.6
| 0.0 |
2006-Sep-04 Mon
| 5.59
| 5.59
| 5.54
| 5.56
|
|
| ###
| ###
| 0.4 |
2006-Sep-01 Fri
| ###
| ###
| ###
| 5.45
|
|
| ###
| ###
| ### |
2006-Aug-31 Thu
| ###
| 5.4
| ###
| 5.4
|
|
| 73.1
| 73.1
| 0.4 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
| 20,726
| 0
| 70.1
| 70.1
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 18,144
| 0
| 66.5
| 66.5
| 0.0 |
2006-Aug-28 Mon
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-25 Fri
| ###
| 5.45
| 5.25
| 5.45
| 88,684
| 474,459
| 78.7
| 78.7
| ### |
2006-Aug-24 Thu
| 5.25
| ###
| 5.22
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2006-Aug-23 Wed
| ###
| 5.41
| ###
| 5.41
| 88,874
| ###
| 97.1
| 97.1
| ### |
2006-Aug-22 Tue
| ###
| ###
| 4.87
| ###
| 74,572
| 181,582
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| 4.86
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2006-Aug-18 Fri
| 4.8
| ###
| 4.8
| ###
| 38,578
| 92,587
| 86.4
| 86.4
| 0.0 |
2006-Aug-17 Thu
| ###
| 4.8
| ###
| 4.8
| 27,278
| ###
| 87.5
| 87.5
| 0.3 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
| 10,780
| 0
| 35.2
| 35.2
| 0.0 |
2006-Aug-15 Tue
| 4.57
| ###
| 4.57
| ###
| 16,075
| ###
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| 4.57
| ###
| 4.57
| 4.57
|
|
| 68.2
| 68.2
| ### |
2006-Aug-11 Fri
| 4.57
| 4.57
| 4.57
| 4.57
| 880
| 4,021
| 69.8
| 69.8
| ### |
2006-Aug-10 Thu
| 4.59
| ###
| 4.55
| ###
| 3,120
| ###
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| 4.59
| 4.59
|
|
| 37.8
| 37.8
| 0.3 |
2006-Aug-08 Tue
| 4.56
| ###
| 4.56
| ###
| 21,578
| ###
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| 4.51
| ###
| ###
| ###
| 47,179
| 0
| 86.2
| 86.2
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2006-Aug-03 Thu
| ###
| 4.7
| ###
| 4.7
|
|
| 78.0
| 78.0
| 0.3 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2006-Jul-31 Mon
| 4.72
| 4.72
| ###
| ###
| 15,772
| 37,221
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 4.78
| 4.78
| 4.72
| 4.75
| 113,559
| ###
| 30.9
| 30.9
| ### |
2006-Jul-27 Thu
| 4.74
| 4.78
| ###
| 4.78
|
|
| 66.2
| 66.2
| ### |
2006-Jul-26 Wed
| ###
| 4.74
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2006-Jul-25 Tue
| 4.58
| ###
| 4.51
| ###
| 46,655
| ###
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| 4.4
| ###
| ###
| 4.5
| 19,140
| 0
| 89.8
| 89.8
| ### |
2006-Jul-21 Fri
| 4.4
| 4.5
| 4.4
| 4.5
| 8,443
| 37,571
| 87.3
| 87.3
| ### |
2006-Jul-20 Thu
| 4.46
| ###
| 4.4
| ###
| 33,558
| 73,827
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| 4.22
| 4.4
| 4.2
| 4.4
| 10,950
| 47,085
| ###
| ###
| 0.3 |
2006-Jul-18 Tue
| 4.26
| ###
| 4.2
| ###
| 29,687
| 62,342
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| 4.2
| 4.28
| 4.2
| 4.2
|
|
| 73.6
| 73.6
| ### |
2006-Jul-14 Fri
| ###
| 4.2
| ###
| 4.2
| 49,354
| 103,643
| 82.1
| 82.1
| ### |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 9,825
| 0
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| 4.28
| 4.28
| ###
| ###
| 8,570
| ###
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| 4.29
| ###
| 4.29
|
|
| ###
| ###
| ### |
2006-Jul-10 Mon
| 4.2
| 4.2
| ###
| ###
| 9,648
| ###
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2006-Jul-05 Wed
| ###
| 4.2
| ###
| 4.2
|
|
| 81.7
| 81.7
| ### |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2006-Jul-03 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| 4.45
| 4.49
| 4.26
| 4.26
| 53,073
| ###
| 10.0
| 10.0
| 0.3 |
2006-Jun-27 Tue
| ###
| 4.23
| ###
| 4.23
| 5,682
| ###
| 84.3
| 84.3
| 0.3 |
2006-Jun-26 Mon
| 4.25
| 4.4
| ###
| ###
| 81,584
| 179,484
| 14.9
| 14.9
| 0.0 |
2006-Jun-23 Fri
| 4.44
| 4.45
| ###
| 4.4
|
|
| 30.1
| 30.1
| 0.3 |
2006-Jun-22 Thu
| ###
| 4.49
| ###
| 4.49
| 15,774
| ###
| 85.9
| 85.9
| ### |
2006-Jun-21 Wed
| 4.28
| ###
| 4.2
| 4.27
|
|
| ###
| ###
| ### |
2006-Jun-20 Tue
| 4.22
| 4.26
| ###
| 4.26
|
|
| 82.1
| 82.1
| 0.3 |
2006-Jun-19 Mon
| 4.21
| 4.22
| 4.21
| 4.22
|
|
| 78.5
| 78.5
| ### |
2006-Jun-16 Fri
| 4.21
| 4.21
| 4.2
| 4.21
| 33,080
| ###
| ###
| ###
| ### |
2006-Jun-15 Thu
| 4.26
| 4.27
| 4.21
| 4.21
| 10,227
| ###
| 19.5
| 19.5
| ### |
2006-Jun-14 Wed
| ###
| ###
| 4.26
| 4.27
| 5,028
| ###
| 21.2
| 21.2
| ### |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 4.45
| 4.45
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2006-Jun-08 Thu
| ###
| 4.4
| ###
| 4.4
| 39,420
| 86,724
| 92.1
| 92.1
| 0.3 |
2006-Jun-07 Wed
| 4.28
| ###
| 4.23
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
| 57,754
| 0
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2006-Jun-02 Fri
| 4.45
| 4.46
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2006-Jun-01 Thu
| 4.5
| 4.5
| 4.5
| 4.5
| 1,342
| ###
| 68.1
| 68.1
| ### |
2006-May-31 Wed
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-30 Tue
| 4.25
| 4.26
| 4.25
| 4.26
| 3,022
| 12,858
| ###
| ###
| 0.3 |
2006-May-29 Mon
| 4.25
| 4.27
| 4.25
| 4.25
|
|
| 65.8
| 65.8
| ### |
2006-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| 4.21
| ###
| 4.21
|
|
| ###
| ###
| ### |
2006-May-24 Wed
| ###
| ###
| ###
| ###
| 42,185
| 0
| 69.9
| 69.9
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
| 128,449
| 0
| ###
| ###
| 0.0 |
2006-May-22 Mon
| 4.56
| 4.56
| 4.2
| 4.26
|
|
| 17.6
| 17.6
| 0.3 |
2006-May-19 Fri
| 4.55
| 4.55
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2006-May-18 Thu
| 4.5
| ###
| 4.5
| 4.56
|
|
| ###
| ###
| 0.3 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
| 20,149
| 0
| 31.6
| 31.6
| 0.0 |
2006-May-16 Tue
| 4.5
| ###
| 4.5
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2006-May-15 Mon
| ###
| ###
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2006-May-12 Fri
| 4.75
| 4.8
| 4.75
| 4.75
|
|
| 71.2
| 71.2
| ### |
2006-May-11 Thu
| ###
| ###
| 4.8
| 4.82
| 60,455
| ###
| ###
| ###
| 0.3 |
2006-May-10 Wed
| 4.84
| ###
| 4.84
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2006-May-09 Tue
| 4.79
| 4.8
| 4.7
| 4.8
| 27,857
| 132,320
| ###
| ###
| 0.3 |
2006-May-08 Mon
| 4.71
| 4.79
| 4.7
| 4.79
| 56,742
| 269,240
| 79.2
| 79.2
| 0.3 |
2006-May-05 Fri
| 4.71
| 4.75
| 4.7
| 4.71
| 18,983
| ###
| ###
| ###
| ### |
2006-May-04 Thu
| 4.77
| 4.77
| ###
| ###
| 9,981
| ###
| 19.9
| 19.9
| 0.0 |
2006-May-03 Wed
| 4.75
| 4.77
| ###
| 4.77
|
|
| 70.9
| 70.9
| ### |
2006-May-02 Tue
| 4.75
| 4.75
| 4.75
| 4.75
| 7,876
| ###
| ###
| ###
| ### |
2006-May-01 Mon
| 4.87
| 4.87
| 4.71
| 4.85
| 9,074
| ###
| ###
| ###
| ### |
2006-Apr-28 Fri
| 4.85
| ###
| 4.72
| ###
| 41,875
| 98,825
| 77.2
| 77.2
| 0.0 |
2006-Apr-27 Thu
| 4.55
| 4.86
| 4.45
| 4.86
| 31,788
| 147,973
| 96.4
| 96.4
| 0.3 |
2006-Apr-26 Wed
| 4.57
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 4.76
| 4.76
| 4.5
| 4.59
|
|
| 8.9
| 8.9
| 0.3 |
2006-Apr-21 Fri
| ###
| 4.75
| ###
| 4.72
| 29,541
| 70,159
| 79.9
| 79.9
| 0.3 |
2006-Apr-20 Thu
| 4.7
| 4.75
| ###
| ###
| 68,251
| ###
| 26.6
| 26.6
| 0.0 |
2006-Apr-19 Wed
| 4.4
| ###
| 4.4
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2006-Apr-18 Tue
| ###
| 4.49
| ###
| 4.4
| 34,974
| ###
| ###
| ###
| 0.3 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
| 120,279
| 0
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| 4.56
| 4.56
| ###
| 4.52
|
|
| ###
| ###
| 0.3 |
2006-Apr-10 Mon
| 4.7
| 4.71
| 4.52
| 4.55
|
|
| ###
| ###
| 0.3 |
2006-Apr-07 Fri
| 4.85
| 4.85
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2006-Apr-06 Thu
| 4.81
| 4.82
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Apr-05 Wed
| ###
| ###
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
| 58,849
| 0
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| ###
| 5
| 4.86
| 5
|
|
| 78.6
| 78.6
| 0.4 |
2006-Mar-30 Thu
| 5
| 5
| 4.85
| ###
| 34,788
| ###
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| 4.56
| 5
| 4.56
| 5
|
|
| 96.6
| 96.6
| 0.4 |
2006-Mar-28 Tue
| 4.51
| ###
| 4.51
| ###
| 127,957
| 288,543
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| 4.79
| 4.79
| 4.55
| 4.7
|
|
| 16.0
| 16.0
| 0.3 |
2006-Mar-23 Thu
| 4.78
| 4.88
| 4.78
| 4.82
| 45,150
| 218,074
| ###
| ###
| 0.3 |
2006-Mar-22 Wed
| 4.51
| 4.79
| 4.45
| 4.78
|
|
| ###
| ###
| ### |
2006-Mar-21 Tue
| 4.88
| 4.88
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2006-Mar-20 Mon
| 4.83
| 4.89
| 4.81
| 4.88
|
|
| ###
| ###
| 0.3 |
2006-Mar-17 Fri
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| ###
| 5
| ###
| 5
| 47,673
| 119,182
| 84.8
| 84.8
| 0.4 |
2006-Mar-15 Wed
| 5
| ###
| ###
| 5
| 59,385
| 0
| 69.0
| 69.0
| 0.4 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| 5.29
| ###
| ###
| 5.21
| 24,745
| 0
| 17.8
| 17.8
| 0.4 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2006-Mar-08 Wed
| ###
| 5
| 4.8
| 5
| 66,146
| ###
| 85.3
| 85.3
| 0.4 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
| 85,681
| 0
| 6.5
| 6.5
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| 4.85
| ###
| 88,378
| ###
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| 4.8
| ###
| 4.8
| ###
| 140,452
| 337,084
| 94.5
| 94.5
| 0.0 |
2006-Mar-02 Thu
| 4.75
| 4.8
| 4.75
| 4.8
|
|
| 69.8
| 69.8
| 0.3 |
2006-Mar-01 Wed
| 4.72
| 4.8
| 4.72
| 4.78
| 112,624
| ###
| 81.9
| 81.9
| ### |
2006-Feb-28 Tue
| ###
| 4.71
| ###
| 4.71
|
|
| 82.3
| 82.3
| ### |
2006-Feb-27 Mon
| 4.51
| ###
| 4.51
| ###
| 49,483
| 111,584
| 84.0
| 84.0
| 0.0 |
2006-Feb-24 Fri
| 4.42
| 4.45
| 4.42
| 4.45
| 64,743
| ###
| 70.2
| 70.2
| 0.3 |
2006-Feb-23 Thu
| 4.25
| 4.45
| 4.24
| 4.45
|
|
| ###
| ###
| 0.3 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
| 100,228
| 0
| 97.6
| 97.6
| 0.0 |
2006-Feb-21 Tue
| 4.29
| 4.29
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| 4.21
| ###
| 4.21
| ###
| 65,285
| 137,424
| 83.2
| 83.2
| 0.0 |
2006-Feb-17 Fri
| ###
| 4.21
| ###
| 4.21
|
|
| 72.9
| 72.9
| ### |
2006-Feb-16 Thu
| 4.2
| 4.25
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2006-Feb-15 Wed
| ###
| 4.22
| ###
| 4.2
| 67,059
| ###
| ###
| ###
| ### |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 3.85
| 4
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| 3.89
| 136,883
| 0
| 30.4
| 30.4
| 0.3 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
| 26,089
| 0
| 76.0
| 76.0
| 0.0 |
2006-Feb-08 Wed
| 4.2
| 4.2
| ###
| ###
| 59,420
| 124,782
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
| 34,940
| 0
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2006-Feb-02 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| 3.89
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| 3.88
| ###
| 11,953
| 23,188
| 71.4
| 71.4
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
| 22,271
| 0
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| 3.88
| ###
| 170,180
| 330,149
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 3.88
| ###
| 3.88
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| 3.85
| 3.88
|
|
| ###
| ###
| 0.3 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| 3.87
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2006-Jan-18 Wed
| ###
| 4
| ###
| ###
| 27,173
| 54,346
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| 4
| 4
| ###
| 4
|
|
| 66.3
| 66.3
| 0.3 |
2006-Jan-16 Mon
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2006-Jan-13 Fri
| 3.88
| ###
| 3.85
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2006-Jan-12 Thu
| 3.82
| ###
| 3.82
| 3.88
|
|
| 83.0
| 83.0
| 0.3 |
2006-Jan-11 Wed
| 3.84
| 3.85
| 3.84
| 3.85
| 16,721
| ###
| ###
| ###
| 0.3 |
2006-Jan-10 Tue
| 3.83
| 3.84
| 3.81
| 3.83
| 55,448
| 212,088
| ###
| ###
| ### |
2006-Jan-09 Mon
| 3.84
| ###
| 3.83
| 3.83
|
|
| 30.4
| 30.4
| ### |
2006-Jan-06 Fri
| ###
| ###
| 3.75
| 3.83
|
|
| ###
| ###
| ### |
2006-Jan-05 Thu
| ###
| ###
| ###
| 4
|
|
| 32.6
| 32.6
| 0.3 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
| 92,679
| 0
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2005-Dec-30 Fri
| ###
| 4
| ###
| ###
| 30,728
| 61,456
| 26.4
| 26.4
| 0.0 |
2005-Dec-29 Thu
| 3.83
| ###
| 3.8
| ###
| 56,857
| 108,028
| 88.0
| 88.0
| 0.0 |
2005-Dec-28 Wed
| 3.79
| 3.86
| 3.79
| 3.85
|
|
| 79.5
| 79.5
| 0.3 |
2005-Dec-27 Tue
| 3.8
| 3.8
| 3.75
| 3.79
|
|
| ###
| ###
| ### |
2005-Dec-23 Fri
| 3.8
| 3.8
| 3.75
| 3.79
|
|
| ###
| ###
| ### |
2005-Dec-22 Thu
| 3.72
| 3.85
| ###
| 3.83
|
|
| ###
| ###
| ### |
2005-Dec-21 Wed
| 3.57
| 3.71
| 3.55
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2005-Dec-20 Tue
| 3.51
| ###
| 3.45
| 3.57
| 96,871
| ###
| 85.7
| 85.7
| 0.3 |
2005-Dec-19 Mon
| 3.4
| 3.51
| 3.4
| 3.51
|
|
| ###
| ###
| ### |
2005-Dec-16 Fri
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2005-Dec-14 Wed
| 3.21
| ###
| 3.21
| ###
| 165,454
| 265,553
| 91.8
| 91.8
| 0.0 |
2005-Dec-13 Tue
| 3.21
| 3.24
| 3.2
| 3.2
| 39,658
| ###
| ###
| ###
| 0.2 |
2005-Dec-12 Mon
| 3.2
| 3.24
| 3.2
| 3.21
| 33,228
| ###
| ###
| ###
| ### |
2005-Dec-09 Fri
| 3.2
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Dec-08 Thu
| 3.24
| 3.24
| 3.2
| 3.2
| 55,243
| 177,882
| ###
| ###
| 0.2 |
2005-Dec-07 Wed
| 3.2
| 3.24
| ###
| 3.24
| 151,275
| ###
| 78.6
| 78.6
| ### |
2005-Dec-06 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
| 30,649
| 0
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
| 16,425
| 0
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
| 36,858
| 0
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 3
| ###
| 3
| ###
| 10,078
| ###
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| 3
| 1,889
| 0
| ###
| ###
| 0.2 |
2005-Nov-24 Thu
| 3
| ###
| ###
| ###
| 24,975
| 0
| 71.9
| 71.9
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| 3
| 3
| 9,748
| 14,622
| ###
| ###
| 0.2 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
| 164,451
| 0
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| 3
| 3
| 2.88
| 3
|
|
| ###
| ###
| 0.2 |
2005-Nov-18 Fri
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Nov-17 Thu
| 3
| 3
| ###
| ###
| 43,472
| ###
| 25.4
| 25.4
| 0.0 |
2005-Nov-16 Wed
| ###
| 3
| ###
| 3
| 27,788
| 41,682
| ###
| ###
| 0.2 |
2005-Nov-15 Tue
| ###
| ###
| 3
| 3
|
|
| 22.2
| 22.2
| 0.2 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
| 33,386
| 0
| 18.0
| 18.0
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
| 58,823
| 0
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
| 7,877
| 0
| 74.3
| 74.3
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
| 22,672
| 0
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
| 113,884
| 0
| 40.6
| 40.6
| 0.0 |
2005-Oct-19 Wed
| 3.2
| 3.2
| ###
| ###
| 33,375
| ###
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2005-Oct-17 Mon
| ###
| 3.2
| ###
| ###
| 81,484
| 130,374
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| 3.2
| 3.2
| ###
| ###
| 60,342
| 96,547
| 36.2
| 36.2
| 0.0 |
2005-Oct-13 Thu
| ###
| 3.2
| ###
| 3.2
| 89,256
| ###
| 76.1
| 76.1
| 0.2 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
| 46,851
| 0
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2005-Oct-07 Fri
| ###
| 3
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
| 18,770
| 0
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
| 14,150
| 0
| 71.7
| 71.7
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
| 67,077
| 0
| 13.3
| 13.3
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 53,371
| 0
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
| 23,621
| 0
| 28.8
| 28.8
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
| 55,151
| 0
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| 3
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
| 30,924
| 0
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| 82.0
| 82.0
| 0.2 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 38,075
| 0
| 26.8
| 26.8
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 4,780
| 0
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| 3.23
| ###
| ###
| 151,653
| ###
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| ###
| 3.2
| ###
| ###
| 20,326
| 32,521
| 79.0
| 79.0
| 0.0 |
2005-Sep-08 Thu
| ###
| 3.2
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
| 15,850
| 0
| 21.3
| 21.3
| 0.0 |
2005-Sep-06 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 143,042
| 0
| 74.2
| 74.2
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2005-Aug-30 Tue
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 134,581
| 0
| 28.8
| 28.8
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
| 235,552
| 0
| 79.8
| 79.8
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
| 11,720
| 0
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
| 34,650
| 0
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| 2.86
| ###
| 31,340
| ###
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 2.83
| ###
| 2.83
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2005-Aug-15 Mon
| 2.88
| 2.88
| 2.84
| 2.84
| 14,087
| 40,288
| 23.2
| 23.2
| 0.2 |
2005-Aug-12 Fri
| ###
| ###
| 2.88
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-Aug-11 Thu
| 2.87
| ###
| 2.83
| 2.89
|
|
| 70.0
| 70.0
| ### |
2005-Aug-10 Wed
| 2.86
| 2.87
| 2.86
| 2.87
| 67,240
| 192,642
| 70.0
| 70.0
| ### |
2005-Aug-09 Tue
| 2.82
| 2.86
| 2.81
| 2.86
|
|
| 82.3
| 82.3
| 0.2 |
2005-Aug-08 Mon
| 2.83
| 2.85
| 2.77
| 2.83
|
|
| 68.2
| 68.2
| 0.2 |
2005-Aug-05 Fri
| 2.89
| ###
| 2.83
| 2.83
| 54,628
| ###
| ###
| ###
| 0.2 |
2005-Aug-04 Thu
| ###
| ###
| 2.85
| ###
| 39,849
| 56,784
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 2.89
| ###
| 2.85
| ###
| 56,871
| 81,041
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| 2.89
| ###
| 26,423
| 38,181
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| 2.83
| ###
| 95,129
| ###
| 30.6
| 30.6
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
| 28,571
| 0
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 2.87
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| 2.85
| 2.85
| 65,485
| ###
| 7.4
| 7.4
| ### |
2005-Jul-26 Tue
| ###
| 3
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| ###
| 3
| ###
| 3
| 139,629
| 209,443
| ###
| ###
| 0.2 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| 2.84
| ###
| 2.84
| ###
| 131,173
| ###
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 2.84
| 2.85
| 2.84
| 2.84
|
|
| 67.1
| 67.1
| 0.2 |
2005-Jul-19 Tue
| 2.86
| 2.86
| 2.81
| 2.81
| 36,249
| ###
| ###
| ###
| ### |
2005-Jul-18 Mon
| 2.89
| ###
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2005-Jul-15 Fri
| ###
| ###
| 2.86
| 2.89
| 108,726
| 155,478
| ###
| ###
| ### |
2005-Jul-14 Thu
| 2.82
| 2.87
| 2.82
| 2.87
|
|
| 83.5
| 83.5
| ### |
2005-Jul-13 Wed
| 2.71
| 2.84
| 2.71
| 2.78
| 148,750
| 412,781
| 87.8
| 87.8
| 0.2 |
2005-Jul-12 Tue
| 2.7
| 2.71
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2005-Jul-11 Mon
| 2.72
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Jul-08 Fri
| 2.73
| 2.75
| 2.71
| 2.73
| 138,478
| 378,044
| ###
| ###
| ### |
2005-Jul-07 Thu
| 2.73
| 2.73
| 2.7
| 2.73
|
|
| ###
| ###
| ### |
2005-Jul-06 Wed
| ###
| 2.79
| ###
| 2.73
| 84,688
| ###
| 87.5
| 87.5
| ### |
2005-Jul-05 Tue
| 2.52
| ###
| 2.52
| ###
| 44,629
| ###
| 94.7
| 94.7
| 0.0 |
2005-Jul-04 Mon
| 2.46
| 2.5
| 2.46
| 2.5
|
|
| 82.1
| 82.1
| 0.2 |
2005-Jul-01 Fri
| 2.43
| 2.5
| 2.42
| 2.5
| 39,626
| 97,479
| ###
| ###
| 0.2 |
2005-Jun-30 Thu
| 2.41
| 2.42
| 2.4
| 2.42
|
|
| 61.8
| 61.8
| 0.2 |
2005-Jun-29 Wed
| 2.41
| 2.42
| 2.4
| 2.42
| 16,553
| ###
| ###
| ###
| 0.2 |
2005-Jun-28 Tue
| 2.44
| 2.44
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2005-Jun-27 Mon
| 2.42
| 2.43
| 2.42
| 2.42
| 44,846
| 108,751
| ###
| ###
| 0.2 |
2005-Jun-24 Fri
| 2.44
| 2.45
| 2.43
| 2.43
| 50,480
| 123,171
| ###
| ###
| ### |
2005-Jun-23 Thu
| 2.45
| 2.49
| 2.44
| 2.49
| 18,143
| 44,722
| 84.0
| 84.0
| 0.2 |
2005-Jun-22 Wed
| 2.45
| 2.48
| 2.43
| 2.48
|
|
| 82.6
| 82.6
| 0.2 |
2005-Jun-21 Tue
| ###
| 2.45
| ###
| 2.41
| 34,658
| 42,456
| 83.5
| 83.5
| 0.2 |
2005-Jun-20 Mon
| 2.4
| 2.42
| ###
| 2.42
| 94,749
| 114,646
| 79.7
| 79.7
| 0.2 |
2005-Jun-17 Fri
| 2.4
| 2.42
| ###
| ###
| 90,624
| 109,655
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 2.42
| 2.42
| 2.4
| 2.4
| 140,353
| 338,250
| 27.2
| 27.2
| ### |
2005-Jun-15 Wed
| ###
| 2.42
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
| 285,926
| 0
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 19,084
| 0
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2005-Jun-08 Wed
| ###
| 2.4
| ###
| ###
| 52,273
| 62,727
| 67.2
| 67.2
| 0.0 |
2005-Jun-07 Tue
| ###
| 2.4
| ###
| ###
| 141,376
| 169,651
| 27.2
| 27.2
| 0.0 |
2005-Jun-06 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| 2.4
| ###
| 2.4
| 22,449
| ###
| ###
| ###
| ### |
2005-Jun-02 Thu
| 2.4
| 2.4
| ###
| ###
| 35,780
| ###
| 17.9
| 17.9
| 0.0 |
2005-Jun-01 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-31 Tue
| 2.4
| 2.42
| ###
| 2.42
| 29,582
| ###
| 75.1
| 75.1
| 0.2 |
2005-May-30 Mon
| ###
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2005-May-27 Fri
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2005-May-26 Thu
| 2.4
| 2.45
| 2.4
| 2.45
|
|
| 84.6
| 84.6
| 0.2 |
2005-May-25 Wed
| ###
| 2.45
| ###
| 2.45
| 19,586
| ###
| ###
| ###
| 0.2 |
2005-May-24 Tue
| 2.4
| 2.45
| ###
| ###
| 15,142
| 18,548
| 27.2
| 27.2
| 0.0 |
2005-May-23 Mon
| 2.41
| 2.45
| ###
| ###
| 40,273
| ###
| 22.0
| 22.0
| 0.0 |
2005-May-20 Fri
| 2.44
| 2.45
| 2.41
| 2.41
| 27,659
| ###
| ###
| ###
| 0.2 |
2005-May-19 Thu
| 2.47
| 2.5
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2005-May-18 Wed
| 2.44
| 2.5
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2005-May-17 Tue
| 2.44
| 2.46
| 2.4
| 2.42
| 37,423
| ###
| 35.6
| 35.6
| 0.2 |
2005-May-16 Mon
| ###
| 2.46
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2005-May-13 Fri
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-12 Thu
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 2.25
| ###
| 2.25
| 2.28
| 44,574
| 50,145
| 78.0
| 78.0
| 0.2 |
2005-May-10 Tue
| ###
| ###
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2005-May-09 Mon
| ###
| ###
| 2.28
| ###
| 28,457
| 32,440
| 75.0
| 75.0
| 0.0 |
2005-May-06 Fri
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| ###
| ###
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| ###
| 2.28
| 2.28
|
|
| 17.3
| 17.3
| 0.2 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 26,750
| 0
| 31.9
| 31.9
| 0.0 |
2005-Apr-29 Fri
| ###
| 2.52
| ###
| 2.4
| 677,525
| 853,681
| ###
| ###
| ### |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
| 93,250
| 0
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| 2.45
| 2.45
| ###
| ###
| 29,146
| ###
| 11.3
| 11.3
| 0.0 |
2005-Apr-22 Fri
| 2.4
| 2.45
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2005-Apr-21 Thu
| 2.4
| 2.41
| 2.4
| 2.41
|
|
| 74.4
| 74.4
| 0.2 |
2005-Apr-20 Wed
| 2.44
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2005-Apr-19 Tue
| 2.41
| 2.42
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2005-Apr-18 Mon
| 2.45
| 2.45
| ###
| 2.41
|
|
| 31.2
| 31.2
| 0.2 |
2005-Apr-15 Fri
| 2.53
| 2.53
| 2.47
| 2.47
| 53,779
| 134,447
| 27.6
| 27.6
| ### |
2005-Apr-14 Thu
| 2.53
| 2.53
| 2.52
| 2.53
|
|
| 80.1
| 80.1
| ### |
2005-Apr-13 Wed
| 2.52
| 2.53
| 2.52
| 2.53
|
|
| 78.3
| 78.3
| ### |
2005-Apr-12 Tue
| 2.52
| 2.53
| 2.5
| 2.52
|
|
| 72.3
| 72.3
| ### |
2005-Apr-11 Mon
| 2.53
| 2.53
| 2.5
| 2.5
| 19,250
| ###
| 29.7
| 29.7
| 0.2 |
2005-Apr-08 Fri
| 2.5
| 2.53
| 2.48
| 2.53
|
|
| 77.9
| 77.9
| ### |
2005-Apr-07 Thu
| 2.5
| 2.52
| 2.5
| 2.52
| 14,350
| ###
| ###
| ###
| ### |
2005-Apr-06 Wed
| 2.47
| 2.54
| 2.47
| 2.48
| 72,221
| ###
| ###
| ###
| 0.2 |
2005-Apr-05 Tue
| 2.5
| 2.51
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2005-Apr-04 Mon
| 2.56
| 2.56
| 2.5
| 2.52
| 52,649
| ###
| 25.6
| 25.6
| ### |
2005-Apr-01 Fri
| ###
| ###
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2005-Mar-31 Thu
| 2.57
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| 2.51
| 2.55
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-Mar-29 Tue
| ###
| ###
| 2.51
| 2.52
|
|
| 11.3
| 11.3
| ### |
2005-Mar-24 Thu
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| 2.7
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Mar-22 Tue
| 2.7
| 2.72
| ###
| ###
| 33,685
| ###
| 37.6
| 37.6
| 0.0 |
2005-Mar-21 Mon
| ###
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2005-Mar-18 Fri
| 2.74
| 2.74
| ###
| ###
| 27,849
| 38,153
| 15.2
| 15.2
| 0.0 |
2005-Mar-17 Thu
| 2.73
| 2.73
| 2.71
| 2.71
|
|
| 31.9
| 31.9
| ### |
2005-Mar-16 Wed
| 2.71
| 2.77
| 2.71
| 2.75
| 5,054
| 13,847
| ###
| ###
| ### |
2005-Mar-15 Tue
| 2.75
| 2.76
| 2.7
| 2.71
| 26,446
| ###
| ###
| ###
| ### |
2005-Mar-14 Mon
| 2.77
| 2.79
| 2.76
| 2.79
| 20,849
| 57,855
| 75.2
| 75.2
| ### |
2005-Mar-11 Fri
| 2.77
| 2.8
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2005-Mar-10 Thu
| 2.75
| 2.78
| 2.75
| 2.77
| 81,020
| 224,020
| ###
| ###
| 0.2 |
2005-Mar-09 Wed
| 2.76
| 2.77
| 2.75
| 2.75
| 69,621
| 192,153
| ###
| ###
| ### |
2005-Mar-08 Tue
| 2.75
| 2.79
| 2.75
| 2.78
| 129,877
| 359,759
| ###
| ###
| 0.2 |
2005-Mar-07 Mon
| 2.73
| 2.77
| 2.73
| 2.75
| 28,742
| 79,040
| ###
| ###
| ### |
2005-Mar-04 Fri
| 2.75
| 2.75
| 2.7
| 2.75
| 29,079
| 79,240
| ###
| ###
| ### |
2005-Mar-03 Thu
| 2.7
| 2.74
| ###
| 2.74
| 122,175
| 167,379
| ###
| ###
| 0.2 |
2005-Mar-02 Wed
| ###
| 2.7
| ###
| 2.7
| 119,655
| ###
| 87.4
| 87.4
| 0.2 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 22,558
| 0
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
| 26,582
| 0
| 40.5
| 40.5
| 0.0 |
2005-Feb-23 Wed
| 2.7
| 2.7
| ###
| ###
| 103,425
| 139,623
| 17.5
| 17.5
| 0.0 |
2005-Feb-22 Tue
| 2.71
| 2.71
| 2.7
| 2.71
| 18,555
| ###
| 75.8
| 75.8
| ### |
2005-Feb-21 Mon
| 2.72
| 2.73
| 2.7
| 2.7
|
|
| 31.9
| 31.9
| 0.2 |
2005-Feb-18 Fri
| 2.77
| 2.78
| 2.72
| 2.72
| 15,020
| ###
| 19.3
| 19.3
| 0.2 |
2005-Feb-17 Thu
| 2.76
| 2.78
| 2.72
| 2.72
| 19,757
| ###
| ###
| ###
| 0.2 |
2005-Feb-16 Wed
| 2.79
| 2.8
| 2.76
| 2.76
|
|
| 26.4
| 26.4
| 0.2 |
2005-Feb-15 Tue
| 2.78
| 2.79
| 2.76
| 2.79
| 38,329
| ###
| 75.6
| 75.6
| ### |
2005-Feb-14 Mon
| 2.73
| 2.78
| 2.73
| 2.77
|
|
| ###
| ###
| 0.2 |
2005-Feb-11 Fri
| ###
| 2.72
| ###
| 2.72
| 106,442
| ###
| 74.9
| 74.9
| 0.2 |
2005-Feb-10 Thu
| 2.7
| 2.7
| ###
| ###
| 14,251
| ###
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 2.7
| 2.7
| ###
| ###
| 65,254
| ###
| 36.1
| 36.1
| 0.0 |
2005-Feb-04 Fri
| 2.7
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2005-Feb-02 Wed
| 2.71
| 2.71
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2005-Feb-01 Tue
| 2.74
| 2.74
| 2.71
| 2.71
| 24,554
| ###
| ###
| ###
| ### |
2005-Jan-31 Mon
| 2.75
| 2.75
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2005-Jan-28 Fri
| 2.72
| 2.75
| 2.72
| 2.73
| 26,988
| ###
| 72.1
| 72.1
| ### |
2005-Jan-27 Thu
| 2.73
| 2.73
| 2.71
| 2.72
| 23,747
| ###
| 29.4
| 29.4
| 0.2 |
2005-Jan-25 Tue
| 2.73
| 2.76
| 2.71
| 2.71
| 63,527
| 173,746
| ###
| ###
| ### |
2005-Jan-24 Mon
| 2.74
| 2.75
| 2.72
| 2.72
| 39,177
| 107,149
| ###
| ###
| 0.2 |
2005-Jan-21 Fri
| 2.76
| 2.76
| 2.72
| 2.74
|
|
| 24.9
| 24.9
| 0.2 |
2005-Jan-20 Thu
| 2.83
| 2.83
| 2.75
| 2.75
| 87,878
| 245,179
| ###
| ###
| ### |
2005-Jan-19 Wed
| 2.86
| 2.86
| 2.82
| 2.83
|
|
| 28.1
| 28.1
| 0.2 |
2005-Jan-18 Tue
| 2.82
| 2.86
| 2.82
| 2.86
|
|
| ###
| ###
| 0.2 |
2005-Jan-17 Mon
| 2.77
| 2.83
| 2.76
| 2.82
|
|
| ###
| ###
| ### |
2005-Jan-14 Fri
| 2.73
| 2.77
| 2.73
| 2.75
| 37,849
| 104,084
| ###
| ###
| ### |
2005-Jan-13 Thu
| 2.77
| 2.77
| 2.73
| 2.76
| 29,726
| 81,746
| ###
| ###
| 0.2 |
2005-Jan-12 Wed
| 2.82
| 2.82
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2005-Jan-11 Tue
| 2.8
| 2.85
| 2.8
| 2.81
|
|
| 72.5
| 72.5
| ### |
2005-Jan-10 Mon
| 2.73
| 2.79
| 2.72
| 2.79
| 186,580
| 514,027
| 87.3
| 87.3
| ### |
2005-Jan-07 Fri
| ###
| 2.73
| ###
| 2.73
| 54,657
| ###
| ###
| ###
| ### |
2005-Jan-06 Thu
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
| 7,370
| 0
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 53,947
| 0
| 71.4
| 71.4
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 41,850
| 0
| 23.0
| 23.0
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 40,778
| 0
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 140,141
| 0
| 30.2
| 30.2
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
| 103,757
| 0
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| 2.58
| ###
| 166,280
| ###
| 74.1
| 74.1
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| 2.59
| ###
| 242,050
| 313,454
| 65.2
| 65.2
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| 2.58
| ###
| 91,881
| 118,526
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| 2.58
| 2.59
| 72,178
| ###
| 32.1
| 32.1
| 0.2 |
2004-Dec-14 Tue
| 2.59
| ###
| 2.57
| 2.59
| 54,920
| 70,572
| ###
| ###
| 0.2 |
2004-Dec-13 Mon
| ###
| ###
| 2.58
| 2.58
| 331,243
| ###
| 33.0
| 33.0
| 0.2 |
2004-Dec-10 Fri
| 2.57
| ###
| 2.55
| 2.59
|
|
| ###
| ###
| 0.2 |
2004-Dec-09 Thu
| 2.56
| 2.58
| 2.55
| 2.57
| 59,487
| 152,584
| ###
| ###
| ### |
2004-Dec-08 Wed
| 2.58
| 2.58
| 2.55
| 2.56
| 68,277
| ###
| ###
| ###
| 0.2 |
2004-Dec-07 Tue
| 2.57
| 2.59
| 2.56
| 2.58
| 1,238,244
| 3,188,478
| ###
| ###
| 0.2 |
2004-Dec-06 Mon
| 2.56
| 2.57
| 2.55
| 2.57
|
|
| 75.8
| 75.8
| ### |
2004-Dec-03 Fri
| 2.58
| 2.59
| 2.55
| 2.59
| 42,944
| ###
| ###
| ###
| 0.2 |
2004-Dec-02 Thu
| ###
| ###
| 2.56
| 2.58
| 57,785
| ###
| 27.3
| 27.3
| 0.2 |
2004-Dec-01 Wed
| 2.57
| ###
| 2.55
| ###
| 64,029
| ###
| 80.7
| 80.7
| 0.0 |
2004-Nov-30 Tue
| 2.59
| ###
| 2.55
| 2.56
| 187,555
| ###
| ###
| ###
| 0.2 |
2004-Nov-29 Mon
| 2.59
| ###
| 2.58
| 2.59
|
|
| 70.2
| 70.2
| 0.2 |
2004-Nov-26 Fri
| 2.59
| ###
| 2.58
| 2.59
| 93,874
| ###
| ###
| ###
| 0.2 |
2004-Nov-25 Thu
| 2.59
| ###
| 2.59
| 2.59
| 23,156
| 29,987
| 64.8
| 64.8
| 0.2 |
2004-Nov-24 Wed
| 2.59
| ###
| 2.59
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| 2.59
| 2.59
| 106,257
| ###
| ###
| ###
| 0.2 |
2004-Nov-22 Mon
| ###
| ###
| 2.58
| 2.59
|
|
| 30.8
| 30.8
| 0.2 |
2004-Nov-19 Fri
| ###
| ###
| 2.59
| 2.59
| 216,954
| 280,955
| ###
| ###
| 0.2 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| 2.7
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
| 123,447
| 0
| 69.8
| 69.8
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
| 179,771
| 0
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2004-Nov-08 Mon
| 2.57
| ###
| 2.56
| 2.59
| 262,041
| ###
| ###
| ###
| 0.2 |
2004-Nov-05 Fri
| 2.59
| ###
| 2.56
| 2.57
|
|
| 26.5
| 26.5
| ### |
2004-Nov-04 Thu
| ###
| ###
| 2.58
| ###
| 95,580
| ###
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| 2.55
| ###
| 217,986
| ###
| 25.3
| 25.3
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2004-Oct-29 Fri
| 2.7
| 2.73
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2004-Oct-28 Thu
| 2.75
| 2.75
| 2.71
| 2.71
|
|
| 19.1
| 19.1
| ### |
2004-Oct-27 Wed
| 2.79
| 2.79
| 2.71
| 2.75
| 139,022
| ###
| ###
| ###
| ### |
2004-Oct-26 Tue
| 2.8
| 2.83
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2004-Oct-25 Mon
| 2.85
| 2.85
| 2.8
| 2.8
| 125,057
| 353,286
| 18.9
| 18.9
| 0.2 |
2004-Oct-22 Fri
| 2.83
| 2.86
| 2.83
| 2.84
|
|
| 67.7
| 67.7
| 0.2 |
2004-Oct-21 Thu
| 2.86
| 2.86
| 2.8
| 2.81
| 131,226
| ###
| 14.1
| 14.1
| ### |
2004-Oct-20 Wed
| 2.81
| 2.88
| 2.81
| 2.83
| 128,229
| ###
| ###
| ###
| 0.2 |
2004-Oct-19 Tue
| 2.7
| 2.81
| 2.7
| 2.8
|
|
| 93.0
| 93.0
| 0.2 |
2004-Oct-18 Mon
| ###
| 2.7
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
| 136,070
| 0
| 67.0
| 67.0
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
| 100,446
| 0
| 78.6
| 78.6
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 46,581
| 0
| 24.0
| 24.0
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 88,448
| 0
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 102,080
| 0
| 31.4
| 31.4
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
| 52,770
| 0
| 70.1
| 70.1
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 45,981
| 0
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
| 39,286
| 0
| 29.6
| 29.6
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
| 59,173
| 0
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
| 110,072
| 0
| 17.1
| 17.1
| 0.0 |
2004-Sep-20 Mon
| 2.8
| 2.8
| 2.78
| 2.79
| 227,647
| ###
| 32.1
| 32.1
| ### |
2004-Sep-17 Fri
| 2.78
| 2.79
| 2.76
| 2.79
| 137,425
| 381,354
| ###
| ###
| ### |
2004-Sep-16 Thu
| 2.78
| 2.79
| 2.78
| 2.78
| 56,922
| 158,527
| 62.6
| 62.6
| 0.2 |
2004-Sep-15 Wed
| 2.8
| 2.8
| 2.76
| 2.77
|
|
| 21.7
| 21.7
| 0.2 |
2004-Sep-14 Tue
| 2.8
| 2.81
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2004-Sep-13 Mon
| 2.8
| 2.8
| 2.79
| 2.8
| 26,580
| ###
| 68.9
| 68.9
| 0.2 |
2004-Sep-10 Fri
| 2.76
| 2.8
| 2.76
| 2.8
| 55,579
| ###
| ###
| ###
| 0.2 |
2004-Sep-09 Thu
| 2.79
| 2.79
| 2.75
| 2.75
|
|
| 17.9
| 17.9
| ### |
2004-Sep-08 Wed
| 2.79
| 2.8
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2004-Sep-07 Tue
| 2.78
| 2.79
| 2.77
| 2.77
| 50,221
| ###
| 31.4
| 31.4
| 0.2 |
2004-Sep-06 Mon
| 2.75
| 2.78
| 2.74
| 2.76
|
|
| 74.1
| 74.1
| 0.2 |
2004-Sep-03 Fri
| 2.7
| 2.78
| 2.7
| 2.78
| 38,946
| ###
| ###
| ###
| 0.2 |
2004-Sep-02 Thu
| 2.74
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| 2.75
| 2.79
| 2.75
| 2.76
| 80,189
| 222,123
| ###
| ###
| 0.2 |
2004-Aug-31 Tue
| 2.72
| 2.75
| 2.7
| 2.75
| 139,245
| 379,442
| ###
| ###
| ### |
2004-Aug-30 Mon
| 2.76
| 2.76
| 2.72
| 2.73
| 171,359
| 469,523
| 27.1
| 27.1
| ### |
2004-Aug-27 Fri
| 2.81
| 2.87
| 2.72
| 2.8
| 145,278
| 406,052
| ###
| ###
| 0.2 |
2004-Aug-26 Thu
| 2.85
| 2.88
| ###
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Aug-25 Wed
| ###
| ###
| 2.88
| 2.88
|
|
| 3.4
| 3.4
| 0.2 |
2004-Aug-24 Tue
| ###
| ###
| 3
| ###
| 87,472
| ###
| 80.8
| 80.8
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Aug-20 Fri
| 3
| 3
| ###
| 3
| 15,770
| 23,655
| ###
| ###
| 0.2 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| ###
| 3
| ###
| 3
| 10,643
| ###
| 75.2
| 75.2
| 0.2 |
2004-Aug-16 Mon
| ###
| 3
| ###
| ###
| 16,840
| ###
| 78.3
| 78.3
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 21,720
| 0
| 31.7
| 31.7
| 0.0 |
2004-Aug-10 Tue
| ###
| 3
| ###
| ###
| 13,479
| ###
| 34.1
| 34.1
| 0.0 |
2004-Aug-09 Mon
| ###
| 3
| ###
| 3
| 21,776
| ###
| 76.6
| 76.6
| 0.2 |
2004-Aug-06 Fri
| 3
| 3
| ###
| ###
| 29,557
| ###
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| 3
| ###
| 3
| 72,781
| 109,171
| ###
| ###
| 0.2 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 302,986
| 0
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| 3
| 169,373
| 0
| 32.6
| 32.6
| 0.2 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 87,778
| 0
| 24.4
| 24.4
| 0.0 |
2004-Jul-30 Fri
| ###
| 3
| ###
| 3
| 88,875
| ###
| 65.5
| 65.5
| 0.2 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
| 27,987
| 0
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
| 45,623
| 0
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| 2.89
| ###
| 2.89
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| 2.88
| 2.88
|
|
| 23.9
| 23.9
| 0.2 |
2004-Jul-19 Mon
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| 2.83
| 2.85
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2004-Jul-15 Thu
| 2.82
| 2.85
| 2.82
| 2.85
| 34,041
| ###
| 82.7
| 82.7
| ### |
2004-Jul-14 Wed
| 2.84
| 2.85
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2004-Jul-13 Tue
| 2.84
| 2.85
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2004-Jul-12 Mon
| 2.88
| 2.88
| 2.82
| 2.82
| 61,920
| 176,471
| 15.6
| 15.6
| ### |
2004-Jul-09 Fri
| 2.88
| 2.89
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Jul-08 Thu
| 2.88
| ###
| 2.88
| 2.89
| 36,084
| ###
| ###
| ###
| ### |
2004-Jul-07 Wed
| 2.89
| ###
| 2.87
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Jul-06 Tue
| 2.89
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Jul-05 Mon
| ###
| ###
| 2.88
| 2.89
| 10,321
| ###
| 24.0
| 24.0
| ### |
2004-Jul-02 Fri
| 2.89
| ###
| 2.88
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| 2.88
| 2.88
| 97,274
| 140,074
| 11.6
| 11.6
| 0.2 |
2004-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| 2.89
| ###
| 33,258
| 48,057
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
| 31,923
| 0
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 28,578
| 0
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| 2.89
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| 2.85
| ###
| 26,353
| 37,553
| 25.3
| 25.3
| 0.0 |
2004-Jun-16 Wed
| 2.88
| 2.89
| 2.86
| 2.87
| 86,346
| 248,244
| 28.0
| 28.0
| ### |
2004-Jun-15 Tue
| 2.89
| ###
| 2.87
| 2.89
| 36,275
| 52,054
| ###
| ###
| ### |
2004-Jun-14 Mon
| 2.85
| 2.88
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Jun-11 Fri
| 2.85
| 2.88
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2004-Jun-10 Thu
| 2.86
| 2.87
| 2.83
| 2.87
|
|
| ###
| ###
| ### |
2004-Jun-09 Wed
| 2.87
| 2.87
| 2.83
| 2.87
| 27,276
| ###
| ###
| ###
| ### |
2004-Jun-08 Tue
| 2.88
| 2.88
| 2.85
| 2.88
|
|
| 74.8
| 74.8
| 0.2 |
2004-Jun-07 Mon
| 2.83
| 2.85
| 2.82
| 2.84
| 32,247
| 91,420
| ###
| ###
| 0.2 |
2004-Jun-04 Fri
| 2.78
| 2.83
| 2.78
| 2.83
|
|
| 86.0
| 86.0
| 0.2 |
2004-Jun-03 Thu
| 2.81
| 2.81
| 2.78
| 2.78
| 9,955
| 27,824
| 23.2
| 23.2
| 0.2 |
2004-Jun-02 Wed
| 2.76
| 2.81
| 2.76
| 2.77
| 31,174
| ###
| ###
| ###
| 0.2 |
2004-Jun-01 Tue
| 2.77
| 2.78
| 2.75
| 2.76
| 66,348
| 183,452
| 33.1
| 33.1
| 0.2 |
2004-May-31 Mon
| 2.78
| 2.78
| 2.75
| 2.77
| 49,981
| ###
| 32.4
| 32.4
| 0.2 |
2004-May-28 Fri
| 2.75
| 2.78
| ###
| 2.78
|
|
| 71.1
| 71.1
| 0.2 |
2004-May-27 Thu
| 2.8
| 2.8
| 2.72
| 2.77
|
|
| 17.4
| 17.4
| 0.2 |
2004-May-26 Wed
| 2.83
| 2.83
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2004-May-25 Tue
| 2.85
| 2.86
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2004-May-24 Mon
| 2.85
| ###
| 2.84
| 2.85
| 33,380
| ###
| 76.7
| 76.7
| ### |
2004-May-21 Fri
| ###
| ###
| 2.86
| 2.86
|
|
| 16.0
| 16.0
| 0.2 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
| 65,750
| 0
| ###
| ###
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 46,073
| 0
| 24.1
| 24.1
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
| 35,541
| 0
| 33.2
| 33.2
| 0.0 |
2004-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
| 10,743
| 0
| 75.8
| 75.8
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
| 34,950
| 0
| ###
| ###
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
| 73,652
| 0
| 72.9
| 72.9
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
| 109,082
| 0
| 44.6
| 44.6
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
| 49,175
| 0
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
| 79,671
| 0
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
| 23,228
| 0
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| ###
| ###
| 27,148
| 0
| 74.4
| 74.4
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
| 21,940
| 0
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
| 51,750
| 0
| ###
| ###
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
| 78,588
| 0
| 23.9
| 23.9
| 0.0 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
| 30,870
| 0
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
| 21,070
| 0
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
| 55,573
| 0
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-06 Tue
| 3
| ###
| ###
| ###
| 58,959
| 0
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| 3
| 113,959
| 0
| ###
| ###
| 0.2 |
2004-Apr-02 Fri
| 3
| ###
| 3
| ###
| 58,589
| 87,883
| 75.0
| 75.0
| 0.0 |
2004-Apr-01 Thu
| ###
| 3
| ###
| 3
| 16,156
| ###
| ###
| ###
| 0.2 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
| 47,886
| 0
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| ###
| ###
| ###
| ###
| 63,386
| 0
| 81.8
| 81.8
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| 3
| ###
| ###
| 3
|
|
| 66.8
| 66.8
| 0.2 |
2004-Mar-25 Thu
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2004-Mar-24 Wed
| ###
| ###
| 3
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
| 108,881
| 0
| 71.7
| 71.7
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| 2.89
| ###
| 329,972
| ###
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
| 198,643
| 0
| 18.0
| 18.0
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
| 83,524
| 0
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
| 61,255
| 0
| 31.0
| 31.0
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
| 192,980
| 0
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
| 52,676
| 0
| 8.9
| 8.9
| 0.0 |
2004-Mar-05 Fri
| 2.75
| 2.75
| 2.7
| 2.75
| 29,079
| 79,240
| 69.1
| 69.1
| ### |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
| 277,449
| 0
| 72.1
| 72.1
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-Feb-25 Wed
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| 3
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
| 420,144
| 0
| 93.4
| 93.4
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| 2.89
| ###
| 375,172
| 542,123
| 71.1
| 71.1
| 0.0 |
2004-Feb-19 Thu
| 2.87
| ###
| 2.85
| 3
|
|
| 94.5
| 94.5
| 0.2 |
2004-Feb-18 Wed
| 2.75
| 2.85
| 2.74
| 2.84
|
|
| ###
| ###
| 0.2 |
2004-Feb-16 Mon
| 2.56
| ###
| 2.56
| 2.59
| 88,222
| 112,924
| 81.3
| 81.3
| 0.2 |
2004-Feb-13 Fri
| 2.54
| 2.59
| 2.54
| 2.54
| 121,680
| ###
| ###
| ###
| ### |
2004-Feb-12 Thu
| 2.53
| 2.59
| 2.52
| 2.54
|
|
| 67.1
| 67.1
| ### |
2004-Feb-11 Wed
| 2.53
| 2.55
| 2.5
| 2.5
| 149,029
| ###
| ###
| ###
| 0.2 |
2004-Feb-10 Tue
| 2.53
| 2.55
| 2.52
| 2.52
|
|
| 29.9
| 29.9
| ### |
2004-Feb-09 Mon
| 2.53
| 2.55
| 2.5
| 2.53
| 152,178
| 384,249
| 71.2
| 71.2
| ### |
2004-Feb-06 Fri
| 2.5
| 2.53
| 2.5
| 2.51
|
|
| 68.7
| 68.7
| ### |
2004-Feb-05 Thu
| 2.55
| 2.56
| 2.5
| 2.5
|
|
| 18.7
| 18.7
| 0.2 |
2004-Feb-04 Wed
| 2.56
| 2.56
| 2.54
| 2.54
|
|
| 30.9
| 30.9
| ### |
2004-Feb-03 Tue
| 2.57
| 2.58
| 2.55
| 2.55
| 373,982
| ###
| ###
| ###
| 0.2 |
2004-Feb-02 Mon
| 2.52
| 2.59
| 2.52
| 2.57
| 101,642
| ###
| 86.6
| 86.6
| ### |
2004-Jan-30 Fri
| 2.51
| 2.53
| 2.5
| 2.52
| 156,881
| 394,555
| 73.8
| 73.8
| ### |
2004-Jan-29 Thu
| 2.58
| 2.58
| 2.48
| 2.51
| 181,972
| 460,389
| 12.8
| 12.8
| ### |
2004-Jan-28 Wed
| ###
| ###
| 2.56
| 2.57
| 110,181
| ###
| 21.1
| 21.1
| ### |
2004-Jan-27 Tue
| ###
| ###
| ###
| ###
| 132,522
| 0
| 33.7
| 33.7
| 0.0 |
2004-Jan-23 Fri
| 2.55
| ###
| 2.55
| ###
| 114,350
| ###
| ###
| ###
| 0.0 |
2004-Jan-22 Thu
| 2.59
| ###
| 2.56
| 2.56
| 224,485
| 287,340
| ###
| ###
| 0.2 |
2004-Jan-21 Wed
| 2.56
| 2.58
| 2.55
| 2.58
|
|
| 75.8
| 75.8
| 0.2 |
2004-Jan-20 Tue
| 2.56
| 2.58
| 2.56
| 2.56
| 156,587
| 402,428
| 67.6
| 67.6
| 0.2 |
2004-Jan-19 Mon
| 2.57
| ###
| 2.56
| 2.56
|
|
| 36.6
| 36.6
| 0.2 |
2004-Jan-16 Fri
| 2.54
| 2.58
| 2.54
| 2.56
|
|
| 78.1
| 78.1
| 0.2 |
2004-Jan-15 Thu
| 2.55
| 2.57
| 2.54
| 2.55
| 93,154
| ###
| 68.6
| 68.6
| 0.2 |
2004-Jan-14 Wed
| 2.55
| 2.57
| 2.52
| 2.52
| 69,346
| 176,485
| 22.9
| 22.9
| ### |
2004-Jan-13 Tue
| 2.56
| 2.57
| 2.51
| 2.55
|
|
| 34.4
| 34.4
| 0.2 |
2004-Jan-12 Mon
| 2.5
| 2.57
| 2.5
| 2.57
|
|
| 90.1
| 90.1
| ### |
2004-Jan-09 Fri
| 2.55
| 2.55
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2004-Jan-08 Thu
| 2.54
| ###
| 2.52
| 2.52
| 71,370
| 89,926
| ###
| ###
| ### |
2004-Jan-07 Wed
| 2.59
| 2.59
| 2.54
| 2.54
|
|
| 19.5
| 19.5
| ### |
2004-Jan-06 Tue
| ###
| ###
| 2.57
| 2.59
|
|
| 29.9
| 29.9
| 0.2 |
2004-Jan-05 Mon
| 2.58
| ###
| 2.57
| 2.58
|
|
| 75.4
| 75.4
| 0.2 |
2004-Jan-02 Fri
| 2.57
| 2.58
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
2003-Dec-31 Wed
| 2.58
| 2.58
| 2.56
| 2.56
|
|
| 18.2
| 18.2
| 0.2 |
2003-Dec-30 Tue
| 2.56
| 2.58
| 2.56
| 2.57
| 69,641
| 178,977
| ###
| ###
| ### |
2003-Dec-29 Mon
| 2.54
| 2.58
| 2.54
| 2.55
| 66,387
| 169,950
| 70.6
| 70.6
| 0.2 |
2003-Dec-24 Wed
| 2.5
| 2.54
| 2.5
| 2.54
|
|
| 84.9
| 84.9
| ### |
2003-Dec-23 Tue
| 2.5
| 2.51
| 2.5
| 2.5
| 109,971
| 275,477
| ###
| ###
| 0.2 |
2003-Dec-22 Mon
| 2.52
| 2.52
| 2.47
| 2.51
| 119,458
| 298,047
| ###
| ###
| ### |
2003-Dec-19 Fri
| 2.54
| 2.54
| 2.5
| 2.52
| 208,952
| 526,559
| ###
| ###
| ### |
2003-Dec-18 Thu
| 2.48
| 2.53
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-Dec-17 Wed
| ###
| 2.48
| ###
| 2.45
| 227,224
| 281,757
| 88.7
| 88.7
| 0.2 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
| 181,944
| 0
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
| 53,189
| 0
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| 2.28
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| 2.26
| 2.27
| 1,513,571
| ###
| 25.3
| 25.3
| 0.2 |
2003-Dec-09 Tue
| ###
| ###
| 2.28
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
| 461,388
| 0
| ###
| ###
| 0.0 |
2003-Dec-03 Wed
| 2.25
| ###
| 2.23
| ###
| 779,086
| 868,680
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| 2.24
| 800,087
| 0
| ###
| ###
| ### |
2003-Dec-01 Mon
| 2.41
| 2.42
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2003-Nov-28 Fri
| 2.4
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2003-Nov-27 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-26 Wed
| 2.45
| 2.45
| ###
| ###
| 117,072
| ###
| 12.2
| 12.2
| 0.0 |
2003-Nov-25 Tue
| 2.53
| 2.55
| 2.45
| 2.45
| 179,746
| ###
| ###
| ###
| 0.2 |
2003-Nov-24 Mon
| 2.5
| ###
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2003-Nov-21 Fri
| 2.25
| 2.49
| 2.25
| 2.49
| 167,275
| 396,441
| 98.2
| 98.2
| 0.2 |
2003-Nov-20 Thu
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2003-Nov-19 Wed
| 2.43
| 2.43
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2003-Nov-18 Tue
| 2.5
| 2.5
| 2.43
| 2.44
| 87,627
| ###
| ###
| ###
| 0.2 |
2003-Nov-17 Mon
| 2.56
| ###
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2003-Nov-14 Fri
| 2.54
| ###
| 2.53
| 2.58
|
|
| 81.8
| 81.8
| 0.2 |
2003-Nov-13 Thu
| ###
| ###
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2003-Nov-12 Wed
| 2.59
| 2.59
| 2.54
| 2.54
| 441,387
| 1,132,157
| ###
| ###
| ### |
2003-Nov-11 Tue
| 2.72
| 2.72
| 2.58
| 2.59
| 299,184
| ###
| ###
| ###
| 0.2 |
2003-Nov-10 Mon
| 2.56
| 2.74
| 2.55
| 2.72
|
|
| ###
| ###
| 0.2 |
2003-Nov-07 Fri
| 2.45
| 2.58
| 2.43
| 2.55
| 266,256
| 666,971
| ###
| ###
| 0.2 |
2003-Nov-06 Thu
| 2.52
| 2.52
| 2.46
| 2.46
|
|
| 16.6
| 16.6
| 0.2 |
2003-Nov-05 Wed
| ###
| ###
| ###
| 2.53
|
|
| 12.1
| 12.1
| ### |
2003-Nov-04 Tue
| 2.7
| 2.72
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2003-Nov-03 Mon
| 2.85
| 2.85
| ###
| 2.72
|
|
| 7.3
| 7.3
| 0.2 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| 3
| 3
| 65,653
| 98,479
| ###
| ###
| 0.2 |
2003-Oct-29 Wed
| ###
| ###
| 3
| ###
| 69,224
| ###
| 33.2
| 33.2
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2003-Oct-23 Thu
| 2.85
| ###
| 2.84
| ###
| 122,072
| 173,342
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| 2.81
| 2.85
| 2.81
| 2.84
| 72,651
| ###
| ###
| ###
| 0.2 |
2003-Oct-21 Tue
| 2.82
| 2.82
| 2.8
| 2.81
|
|
| 32.5
| 32.5
| ### |
2003-Oct-20 Mon
| 2.77
| 2.8
| 2.76
| 2.8
| 103,279
| ###
| ###
| ###
| 0.2 |
2003-Oct-17 Fri
| 2.79
| 2.81
| 2.76
| 2.76
| 87,157
| ###
| 23.1
| 23.1
| 0.2 |
2003-Oct-16 Thu
| 2.79
| 2.82
| 2.75
| 2.79
|
|
| 68.6
| 68.6
| ### |
2003-Oct-15 Wed
| 2.83
| 2.84
| 2.75
| 2.83
|
|
| ###
| ###
| 0.2 |
2003-Oct-14 Tue
| 2.71
| 2.83
| 2.71
| 2.83
| 151,444
| ###
| ###
| ###
| 0.2 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Oct-10 Fri
| 2.77
| 2.77
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2003-Oct-09 Thu
| 2.78
| 2.78
| 2.72
| 2.76
| 50,845
| 139,823
| ###
| ###
| 0.2 |
2003-Oct-08 Wed
| 2.85
| ###
| 2.79
| 2.8
| 108,656
| 151,575
| ###
| ###
| 0.2 |
2003-Oct-07 Tue
| ###
| 2.86
| ###
| 2.85
|
|
| ###
| ###
| ### |
2003-Oct-06 Mon
| ###
| ###
| 2.55
| ###
| 343,887
| 438,455
| ###
| ###
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| 2.55
| ###
| 361,640
| ###
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| 2.81
| 2.81
| 2.5
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2003-Oct-01 Wed
| 2.85
| 2.85
| 2.82
| 2.85
|
|
| 71.0
| 71.0
| ### |
2003-Sep-30 Tue
| 2.88
| ###
| 2.88
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| 2.88
| 2.88
| 31,475
| 45,324
| ###
| ###
| 0.2 |
2003-Sep-26 Fri
| 3
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2003-Sep-25 Thu
| ###
| 3
| 2.89
| 3
|
|
| ###
| ###
| 0.2 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
| 179,085
| 0
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| 2.81
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
| 195,348
| 0
| 81.0
| 81.0
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| 2.8
| ###
| 364,257
| 509,959
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
| 220,384
| 0
| 8.4
| 8.4
| 0.0 |
2003-Sep-17 Wed
| ###
| 3.22
| ###
| ###
| 116,821
| 188,081
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| 3.21
| ###
| 3.2
|
|
| 72.9
| 72.9
| 0.2 |
2003-Sep-15 Mon
| 3.2
| 3.25
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2003-Sep-12 Fri
| ###
| ###
| 3.2
| 3.2
| 126,970
| 203,152
| ###
| ###
| 0.2 |
2003-Sep-11 Thu
| ###
| ###
| 3.25
| 3.25
|
|
| 21.0
| 21.0
| 0.2 |
2003-Sep-10 Wed
| 3.21
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| 3.21
| 3.21
| ###
| 3.21
| 109,383
| 175,559
| ###
| ###
| ### |
2003-Sep-08 Mon
| 3.2
| 3.26
| ###
| ###
| 211,277
| 344,381
| 26.2
| 26.2
| 0.0 |
2003-Sep-05 Fri
| 3.27
| 3.27
| ###
| 3.21
|
|
| 19.4
| 19.4
| ### |
2003-Sep-04 Thu
| ###
| ###
| 3.25
| 3.26
|
|
| 16.2
| 16.2
| 0.2 |
2003-Sep-03 Wed
| ###
| ###
| 3.29
| ###
| 169,487
| ###
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| ###
| 3.4
| 3.26
| 3.4
|
|
| 70.0
| 70.0
| 0.2 |
2003-Sep-01 Mon
| 3.25
| 3.4
| 3.25
| 3.4
|
|
| 91.6
| 91.6
| 0.2 |
2003-Aug-29 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
| 222,328
| 0
| 88.3
| 88.3
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
| 255,152
| 0
| 11.6
| 11.6
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
| 251,089
| 0
| ###
| ###
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| 2.89
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2003-Aug-18 Mon
| 2.87
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| 2.89
| 2.89
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2003-Aug-14 Thu
| ###
| ###
| 2.87
| 2.87
| 24,640
| 35,358
| 23.6
| 23.6
| ### |
2003-Aug-13 Wed
| 2.89
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2003-Aug-12 Tue
| 2.82
| ###
| 2.82
| ###
| 90,975
| 128,274
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| 2.76
| 2.82
| 2.76
| 2.82
|
|
| ###
| ###
| ### |
2003-Aug-08 Fri
| 2.79
| 2.79
| 2.75
| 2.76
| 125,121
| 346,585
| 20.0
| 20.0
| 0.2 |
2003-Aug-07 Thu
| 2.89
| 2.89
| 2.76
| 2.76
| 99,029
| 279,756
| 6.3
| 6.3
| 0.2 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
| 21,589
| 0
| 15.9
| 15.9
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
| 92,582
| 0
| 72.6
| 72.6
| 0.0 |
2003-Aug-04 Mon
| ###
| 3
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| 2.85
| ###
| 2.85
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2003-Jul-31 Thu
| 2.85
| 2.86
| 2.78
| 2.86
|
|
| 65.2
| 65.2
| 0.2 |
2003-Jul-30 Wed
| 2.84
| 2.84
| 2.78
| 2.83
| 124,583
| 350,078
| 28.6
| 28.6
| 0.2 |
2003-Jul-29 Tue
| 2.75
| 2.84
| 2.75
| 2.84
| 93,926
| 262,523
| ###
| ###
| 0.2 |
2003-Jul-28 Mon
| 2.7
| 2.75
| ###
| 2.75
| 48,155
| ###
| 82.2
| 82.2
| ### |
2003-Jul-25 Fri
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2003-Jul-24 Thu
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-23 Wed
| 2.76
| 2.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| 2.87
| 2.87
| 2.76
| 2.77
| 87,421
| ###
| 9.6
| 9.6
| 0.2 |
2003-Jul-21 Mon
| 2.75
| 2.86
| 2.75
| 2.86
|
|
| 91.1
| 91.1
| 0.2 |
2003-Jul-18 Fri
| ###
| 2.72
| ###
| 2.71
| 70,188
| 95,455
| ###
| ###
| ### |
2003-Jul-17 Thu
| 2.58
| ###
| 2.58
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2003-Jul-15 Tue
| 2.57
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-14 Mon
| 2.53
| 2.56
| 2.53
| 2.55
| 33,480
| ###
| 71.7
| 71.7
| 0.2 |
2003-Jul-11 Fri
| 2.5
| 2.52
| 2.48
| 2.52
| 62,972
| ###
| ###
| ###
| ### |
2003-Jul-10 Thu
| 2.52
| 2.52
| 2.5
| 2.5
| 19,584
| 49,155
| 23.7
| 23.7
| 0.2 |
2003-Jul-09 Wed
| 2.55
| 2.55
| 2.5
| 2.53
| 20,525
| 51,825
| 22.4
| 22.4
| ### |
2003-Jul-08 Tue
| 2.56
| 2.59
| 2.55
| 2.58
| 119,973
| ###
| 78.5
| 78.5
| 0.2 |
2003-Jul-07 Mon
| 2.49
| 2.58
| 2.48
| 2.58
| 155,620
| ###
| 91.0
| 91.0
| 0.2 |
2003-Jul-04 Fri
| 2.46
| 2.49
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2003-Jul-03 Thu
| 2.46
| 2.46
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2003-Jul-02 Wed
| 2.49
| 2.49
| 2.47
| 2.47
| 36,623
| 90,825
| ###
| ###
| ### |
2003-Jul-01 Tue
| 2.47
| 2.5
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-Jun-30 Mon
| 2.42
| 2.47
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2003-Jun-27 Fri
| ###
| 2.42
| ###
| 2.42
| 79,271
| ###
| ###
| ###
| 0.2 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2003-Jun-23 Mon
| ###
| 2.4
| ###
| ###
| 57,454
| 68,944
| 72.4
| 72.4
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
| 40,850
| 0
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2003-Jun-18 Wed
| ###
| 2.4
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2003-Jun-17 Tue
| 2.26
| ###
| 2.26
| ###
| 108,775
| ###
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| 2.2
| 2.24
| ###
| 2.24
| 123,857
| ###
| ###
| ###
| ### |
2003-Jun-13 Fri
| 2.24
| 2.25
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Jun-12 Thu
| ###
| ###
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
| 32,022
| 0
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| 2.4
| ###
| ###
| 27,457
| 32,948
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| 2.41
| 2.41
| ###
| 2.4
|
|
| 29.2
| 29.2
| ### |
2003-Jun-04 Wed
| 2.45
| 2.45
| ###
| 2.45
| 51,253
| 62,784
| 74.2
| 74.2
| 0.2 |
2003-Jun-03 Tue
| 2.48
| 2.53
| 2.45
| 2.45
| 234,054
| ###
| 25.1
| 25.1
| 0.2 |
2003-Jun-02 Mon
| ###
| 2.46
| ###
| 2.46
|
|
| 92.8
| 92.8
| 0.2 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2003-May-29 Thu
| 2.28
| 2.4
| 2.28
| 2.4
| 224,620
| ###
| 94.3
| 94.3
| ### |
2003-May-28 Wed
| 2.21
| 2.28
| 2.21
| 2.28
| 225,888
| ###
| ###
| ###
| 0.2 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
| 53,588
| 0
| ###
| ###
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
| 54,584
| 0
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| 2
| ###
| 341,228
| 341,228
| 14.4
| 14.4
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
| 43,155
| 0
| 17.2
| 17.2
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
| 24,320
| 0
| ###
| ###
| 0.0 |
2003-May-07 Wed
| 2.24
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-06 Tue
| 2.24
| 2.24
| ###
| 2.24
|
|
| ###
| ###
| ### |
2003-May-05 Mon
| 2.2
| 2.23
| 2.2
| 2.23
|
|
| 82.0
| 82.0
| ### |
2003-May-02 Fri
| 2.2
| 2.2
| ###
| 2.2
| 34,940
| ###
| ###
| ###
| 0.2 |
2003-May-01 Thu
| 2.25
| 2.25
| 2.2
| 2.2
| 10,320
| ###
| ###
| ###
| 0.2 |
2003-Apr-30 Wed
| 2.2
| 2.25
| 2.2
| 2.25
| 60,348
| 134,274
| 85.6
| 85.6
| ### |
2003-Apr-29 Tue
| 2.26
| 2.29
| ###
| ###
| 117,425
| 134,451
| 10.7
| 10.7
| 0.0 |
2003-Apr-28 Mon
| 2.2
| 2.27
| 2.2
| 2.26
| 85,781
| 191,720
| ###
| ###
| ### |
2003-Apr-24 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| 82.3
| 82.3
| 0.2 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 53,455
| 0
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| 2.21
| 2.21
| ###
| ###
| 98,628
| 108,983
| 5.1
| 5.1
| 0.0 |
2003-Apr-16 Wed
| 2.23
| 2.26
| 2.21
| 2.21
| 91,047
| ###
| ###
| ###
| 0.2 |
2003-Apr-15 Tue
| ###
| 2.28
| ###
| 2.21
| 72,485
| ###
| ###
| ###
| 0.2 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
| 126,322
| 0
| ###
| ###
| 0.0 |
2003-Apr-11 Fri
| 2.22
| 2.22
| ###
| ###
| 76,944
| ###
| ###
| ###
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| 2.22
| 2.22
|
|
| 4.2
| 4.2
| 0.2 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| 2.27
| ###
| 2.26
| ###
| 82,852
| 93,622
| 81.7
| 81.7
| 0.0 |
2003-Apr-07 Mon
| 2.26
| ###
| 2.26
| 2.27
|
|
| 66.5
| 66.5
| 0.2 |
2003-Apr-04 Fri
| ###
| 2.25
| ###
| 2.25
|
|
| 88.0
| 88.0
| ### |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
| 95,078
| 0
| 82.4
| 82.4
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
| 111,773
| 0
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| 2.24
| 2.25
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
2003-Mar-28 Fri
| 2.26
| 2.27
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2003-Mar-27 Thu
| 2.24
| 2.26
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2003-Mar-26 Wed
| 2.24
| 2.25
| 2.24
| 2.24
| 37,741
| 84,728
| ###
| ###
| ### |
2003-Mar-25 Tue
| 2.22
| 2.24
| 2.2
| 2.24
| 37,085
| 82,328
| ###
| ###
| ### |
2003-Mar-24 Mon
| 2.21
| 2.23
| 2.2
| 2.22
| 110,472
| ###
| 81.2
| 81.2
| 0.2 |
2003-Mar-21 Fri
| ###
| 2.24
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2003-Mar-20 Thu
| ###
| 2.2
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-18 Tue
| ###
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
| 130,488
| 0
| 89.2
| 89.2
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
| 64,550
| 0
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| ###
| ###
| 36,883
| 0
| ###
| ###
| 0.0 |
2003-Mar-06 Thu
| ###
| ###
| 2
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
| 28,259
| 0
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2003-Feb-28 Fri
| 2
| ###
| 2
| ###
| 45,923
| 45,923
| 87.6
| 87.6
| 0.0 |
2003-Feb-27 Thu
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-Feb-26 Wed
| 2
| ###
| ###
| ###
| 40,150
| 0
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-24 Mon
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| 2
| 183,580
| 0
| 75.9
| 75.9
| 0.1 |
2003-Feb-20 Thu
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-18 Tue
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-17 Mon
| 1.83
| 1.89
| 1.83
| 1.87
| 30,957
| 57,580
| ###
| ###
| ### |
2003-Feb-14 Fri
| 1.8
| 1.85
| 1.8
| 1.8
|
|
| 71.9
| 71.9
| 0.1 |
2003-Feb-13 Thu
| 1.81
| 1.82
| 1.8
| 1.81
| 26,387
| ###
| ###
| ###
| ### |
2003-Feb-12 Wed
| 1.81
| 1.81
| 1.8
| 1.8
| 31,656
| ###
| 27.8
| 27.8
| 0.1 |
2003-Feb-11 Tue
| 1.84
| 1.84
| 1.8
| 1.82
|
|
| 31.1
| 31.1
| ### |
2003-Feb-10 Mon
| 1.81
| 1.85
| 1.8
| 1.85
|
|
| 90.8
| 90.8
| 0.1 |
2003-Feb-07 Fri
| ###
| ###
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2003-Feb-06 Thu
| ###
| ###
| 1.87
| 1.89
|
|
| ###
| ###
| ### |
2003-Feb-05 Wed
| 1.83
| ###
| 1.83
| ###
| 142,371
| ###
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| 1.83
| 1.83
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2003-Feb-03 Mon
| 1.79
| 1.83
| 1.77
| 1.83
| 19,989
| 35,980
| 90.4
| 90.4
| ### |
2003-Jan-31 Fri
| 1.76
| 1.79
| 1.76
| 1.79
|
|
| 80.0
| 80.0
| 0.1 |
2003-Jan-30 Thu
| 1.78
| 1.78
| 1.74
| 1.75
|
|
| 18.0
| 18.0
| 0.1 |
2003-Jan-29 Wed
| 1.81
| 1.82
| 1.77
| 1.77
|
|
| 16.9
| 16.9
| ### |
2003-Jan-28 Tue
| 1.81
| 1.84
| 1.79
| 1.81
| 138,185
| ###
| 82.3
| 82.3
| ### |
2003-Jan-24 Fri
| 1.84
| 1.85
| 1.81
| 1.81
| 34,456
| 63,054
| ###
| ###
| ### |
2003-Jan-23 Thu
| 1.8
| 1.84
| 1.78
| 1.84
|
|
| 84.8
| 84.8
| ### |
2003-Jan-22 Wed
| 1.83
| 1.84
| 1.78
| 1.78
| 158,621
| ###
| 10.9
| 10.9
| 0.1 |
2003-Jan-21 Tue
| 1.72
| 1.85
| 1.72
| 1.85
|
|
| 97.7
| 97.7
| 0.1 |
2003-Jan-20 Mon
| 1.7
| 1.72
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2003-Jan-17 Fri
| 1.7
| 1.71
| 1.7
| 1.71
| 51,480
| 87,773
| ###
| ###
| 0.1 |
2003-Jan-16 Thu
| ###
| 1.73
| ###
| 1.72
| 135,470
| 117,181
| ###
| ###
| 0.1 |
2003-Jan-15 Wed
| ###
| 1.71
| ###
| 1.7
| 78,851
| ###
| ###
| ###
| ### |
2003-Jan-14 Tue
| 1.7
| 1.7
| ###
| 1.7
| 397,686
| ###
| 69.7
| 69.7
| ### |
2003-Jan-13 Mon
| 1.7
| 1.71
| ###
| 1.7
|
|
| ###
| ###
| ### |
2003-Jan-10 Fri
| 1.7
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2003-Jan-09 Thu
| ###
| 1.72
| ###
| 1.72
| 11,842
| 10,184
| 88.9
| 88.9
| 0.1 |
2003-Jan-08 Wed
| 1.7
| 1.7
| ###
| ###
| 76,540
| 65,059
| 16.3
| 16.3
| 0.0 |
2003-Jan-07 Tue
| 1.71
| 1.72
| 1.7
| 1.7
| 29,480
| ###
| ###
| ###
| ### |
2003-Jan-06 Mon
| 1.72
| 1.74
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2003-Jan-03 Fri
| ###
| 1.72
| ###
| 1.72
| 54,382
| ###
| 93.2
| 93.2
| 0.1 |
2003-Jan-02 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| ###
| 1.72
| ###
| 1.72
| 82,528
| 70,974
| 95.9
| 95.9
| 0.1 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
| 7,384
| 0
| 89.1
| 89.1
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
| 32,626
| 0
| 71.0
| 71.0
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2002-Dec-17 Tue
| 1.57
| ###
| 1.57
| ###
| 51,781
| 40,648
| 95.8
| 95.8
| 0.0 |
2002-Dec-16 Mon
| 1.56
| 1.57
| 1.55
| 1.55
|
|
| 26.5
| 26.5
| ### |
2002-Dec-13 Fri
| 1.57
| 1.58
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2002-Dec-12 Thu
| 1.52
| 1.56
| 1.52
| 1.55
|
|
| 87.7
| 87.7
| ### |
2002-Dec-11 Wed
| 1.48
| 1.51
| 1.47
| 1.51
| 92,784
| 138,248
| ###
| ###
| 0.1 |
2002-Dec-10 Tue
| 1.54
| 1.54
| 1.46
| 1.47
| 86,246
| ###
| 6.0
| 6.0
| ### |
2002-Dec-09 Mon
| 1.56
| 1.56
| 1.54
| 1.55
| 53,550
| ###
| 26.6
| 26.6
| ### |
2002-Dec-06 Fri
| 1.53
| 1.58
| 1.52
| 1.58
| 3,325
| 5,153
| ###
| ###
| 0.1 |
2002-Dec-05 Thu
| 1.56
| ###
| 1.53
| 1.53
| 61,358
| ###
| 14.4
| 14.4
| ### |
2002-Dec-04 Wed
| 1.59
| 1.59
| 1.56
| 1.57
| 136,170
| ###
| 25.3
| 25.3
| 0.1 |
2002-Dec-03 Tue
| ###
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
| 222,047
| 0
| 22.4
| 22.4
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
| 44,257
| 0
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
| 39,251
| 0
| 21.7
| 21.7
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
| 305,077
| 0
| 72.7
| 72.7
| 0.0 |
2002-Nov-22 Fri
| 1.58
| 1.7
| 1.58
| ###
| 148,729
| ###
| ###
| ###
| 0.0 |
2002-Nov-21 Thu
| 1.59
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2002-Nov-20 Wed
| ###
| ###
| 1.58
| 1.59
| 126,425
| 99,875
| 14.4
| 14.4
| ### |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| 1.7
| 1.71
| ###
| ###
| 181,824
| 155,459
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| 1.76
| 1.76
| ###
| 1.7
|
|
| ###
| ###
| ### |
2002-Nov-14 Thu
| ###
| 1.81
| ###
| 1.78
|
|
| 96.7
| 96.7
| 0.1 |
2002-Nov-13 Wed
| 1.59
| 1.7
| 1.59
| 1.7
|
|
| 96.8
| 96.8
| ### |
2002-Nov-12 Tue
| 1.54
| 1.54
| 1.54
| 1.54
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| 1.52
| 1.54
| 1.5
| 1.54
|
|
| ###
| ###
| ### |
2002-Nov-08 Fri
| 1.51
| 1.52
| 1.51
| 1.52
|
|
| 82.5
| 82.5
| 0.1 |
2002-Nov-07 Thu
| 1.52
| 1.53
| 1.5
| 1.53
| 236,922
| ###
| ###
| ###
| ### |
2002-Nov-06 Wed
| 1.45
| 1.51
| 1.45
| 1.5
|
|
| 94.0
| 94.0
| 0.1 |
2002-Nov-05 Tue
| 1.47
| 1.47
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2002-Nov-04 Mon
| 1.43
| 1.45
| 1.42
| 1.45
|
|
| ###
| ###
| ### |
2002-Nov-01 Fri
| 1.42
| 1.43
| 1.41
| 1.43
|
|
| ###
| ###
| 0.1 |
2002-Oct-31 Thu
| 1.44
| 1.5
| ###
| ###
| 174,248
| 130,686
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| 1.5
| 1.5
| 1.44
| 1.44
| 134,041
| 197,040
| 8.9
| 8.9
| 0.1 |
2002-Oct-29 Tue
| 1.49
| 1.5
| 1.47
| 1.48
| 176,276
| ###
| ###
| ###
| 0.1 |
2002-Oct-28 Mon
| 1.52
| 1.52
| 1.47
| 1.47
|
|
| 9.6
| 9.6
| ### |
2002-Oct-25 Fri
| 1.54
| 1.54
| 1.51
| 1.51
|
|
| 14.6
| 14.6
| 0.1 |
2002-Oct-24 Thu
| 1.52
| 1.54
| 1.52
| 1.54
| 45,028
| ###
| ###
| ###
| ### |
2002-Oct-23 Wed
| 1.54
| 1.54
| 1.51
| 1.51
| 82,857
| 126,356
| ###
| ###
| 0.1 |
2002-Oct-22 Tue
| 1.52
| 1.53
| 1.52
| 1.53
| 84,742
| ###
| ###
| ###
| ### |
2002-Oct-21 Mon
| 1.49
| 1.51
| 1.49
| 1.51
|
|
| 86.9
| 86.9
| 0.1 |
2002-Oct-18 Fri
| 1.5
| 1.51
| 1.49
| 1.49
| 114,887
| ###
| ###
| ###
| ### |
2002-Oct-17 Thu
| 1.49
| 1.51
| 1.49
| 1.5
| 161,943
| ###
| 78.7
| 78.7
| 0.1 |
2002-Oct-16 Wed
| 1.52
| 1.53
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2002-Oct-15 Tue
| 1.48
| 1.51
| 1.47
| 1.51
|
|
| ###
| ###
| 0.1 |
2002-Oct-14 Mon
| 1.46
| 1.47
| 1.4
| 1.47
| 56,174
| ###
| 78.6
| 78.6
| ### |
2002-Oct-11 Fri
| 1.52
| 1.52
| 1.47
| 1.47
| 8,550
| 12,782
| ###
| ###
| ### |
2002-Oct-10 Thu
| 1.5
| 1.52
| 1.47
| 1.52
| 122,076
| ###
| ###
| ###
| 0.1 |
2002-Oct-09 Wed
| 1.5
| 1.53
| 1.5
| 1.5
| 65,177
| 98,743
| ###
| ###
| 0.1 |
2002-Oct-08 Tue
| 1.5
| 1.53
| 1.5
| 1.53
| 66,650
| 100,974
| 89.0
| 89.0
| ### |
2002-Oct-07 Mon
| 1.54
| 1.54
| 1.5
| 1.51
|
|
| 19.4
| 19.4
| 0.1 |
2002-Oct-04 Fri
| 1.54
| 1.54
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2002-Oct-03 Thu
| 1.5
| 1.55
| 1.5
| 1.54
|
|
| 91.4
| 91.4
| ### |
2002-Oct-02 Wed
| 1.55
| 1.55
| 1.5
| 1.5
| 39,585
| ###
| ###
| ###
| 0.1 |
2002-Oct-01 Tue
| 1.51
| 1.53
| 1.51
| 1.53
|
|
| ###
| ###
| ### |
2002-Sep-30 Mon
| 1.51
| 1.55
| 1.5
| 1.55
|
|
| 86.7
| 86.7
| ### |
2002-Sep-27 Fri
| 1.55
| 1.55
| 1.51
| 1.55
| 44,656
| 68,323
| 69.5
| 69.5
| ### |
2002-Sep-26 Thu
| 1.49
| 1.57
| 1.45
| 1.55
|
|
| 94.4
| 94.4
| ### |
2002-Sep-25 Wed
| 1.58
| 1.58
| 1.5
| 1.51
| 122,851
| ###
| ###
| ###
| 0.1 |
2002-Sep-24 Tue
| 1.59
| ###
| 1.58
| ###
| 98,486
| ###
| 85.7
| 85.7
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| 1.51
| 1.58
| 125,882
| 95,040
| ###
| ###
| 0.1 |
2002-Sep-20 Fri
| ###
| 1.74
| ###
| 1.74
| 1,203,784
| ###
| ###
| ###
| 0.1 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2002-Sep-18 Wed
| 1.59
| ###
| 1.58
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2002-Sep-17 Tue
| 1.55
| 1.58
| 1.55
| 1.57
| 248,149
| 388,353
| ###
| ###
| 0.1 |
2002-Sep-16 Mon
| 1.54
| 1.56
| 1.52
| 1.55
| 159,356
| ###
| ###
| ###
| ### |
2002-Sep-13 Fri
| 1.5
| 1.54
| 1.5
| 1.52
| 36,681
| 55,755
| ###
| ###
| 0.1 |
2002-Sep-12 Thu
| 1.49
| 1.52
| 1.47
| 1.52
|
|
| 88.1
| 88.1
| 0.1 |
2002-Sep-11 Wed
| 1.49
| 1.49
| 1.43
| 1.49
| 21,886
| 31,953
| 66.6
| 66.6
| ### |
2002-Sep-10 Tue
| 1.4
| 1.5
| 1.4
| 1.5
|
|
| 96.8
| 96.8
| 0.1 |
2002-Sep-09 Mon
| 1.41
| 1.42
| ###
| 1.41
| 120,087
| ###
| ###
| ###
| ### |
2002-Sep-06 Fri
| 1.43
| 1.44
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2002-Sep-05 Thu
| 1.43
| 1.46
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-Sep-04 Wed
| 1.43
| 1.45
| 1.43
| 1.43
| 57,924
| ###
| 77.3
| 77.3
| 0.1 |
2002-Sep-03 Tue
| 1.52
| 1.53
| 1.45
| 1.46
|
|
| 8.3
| 8.3
| 0.1 |
2002-Sep-02 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2002-Aug-30 Fri
| 1.46
| 1.46
| 1.42
| 1.45
| 27,320
| 39,340
| 22.8
| 22.8
| ### |
2002-Aug-29 Thu
| 1.41
| 1.46
| 1.41
| 1.46
|
|
| ###
| ###
| 0.1 |
2002-Aug-28 Wed
| 1.42
| 1.43
| ###
| 1.4
| 237,946
| ###
| 20.0
| 20.0
| ### |
2002-Aug-27 Tue
| 1.56
| 1.58
| 1.43
| 1.43
| 191,723
| 288,543
| 1.6
| 1.6
| 0.1 |
2002-Aug-26 Mon
| ###
| 1.49
| ###
| 1.49
| 190,446
| 141,882
| 98.1
| 98.1
| ### |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
| 47,384
| 0
| 19.5
| 19.5
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-20 Tue
| 1.41
| 1.41
| ###
| ###
| 69,741
| ###
| 6.9
| 6.9
| 0.0 |
2002-Aug-19 Mon
| ###
| 1.41
| ###
| 1.41
| 66,771
| 47,073
| ###
| ###
| ### |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
| 28,381
| 0
| 91.2
| 91.2
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
| 64,250
| 0
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| 1.28
| ###
| 16,642
| 10,650
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| 1.28
| ###
| 30,340
| ###
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| 1.25
| 1.29
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
2002-Aug-09 Fri
| 1.22
| 1.24
| 1.22
| 1.23
| 52,259
| 64,278
| ###
| ###
| 0.1 |
2002-Aug-08 Thu
| 1.23
| 1.25
| 1.22
| 1.22
|
|
| 22.0
| 22.0
| 0.1 |
2002-Aug-07 Wed
| 1.21
| 1.23
| 1.2
| 1.23
| 76,423
| 92,853
| ###
| ###
| 0.1 |
2002-Aug-06 Tue
| 1.24
| 1.25
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2002-Aug-05 Mon
| 1.25
| 1.25
| 1.23
| 1.24
| 21,077
| ###
| ###
| ###
| 0.1 |
2002-Aug-02 Fri
| 1.23
| 1.23
| 1.21
| 1.22
| 22,850
| 27,877
| 28.6
| 28.6
| 0.1 |
2002-Aug-01 Thu
| 1.21
| 1.25
| 1.21
| 1.25
|
|
| 91.8
| 91.8
| ### |
2002-Jul-31 Wed
| 1.2
| 1.25
| 1.2
| 1.21
|
|
| 80.3
| 80.3
| ### |
2002-Jul-30 Tue
| ###
| ###
| ###
| ###
| 218,420
| 0
| ###
| ###
| 0.0 |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
| 17,740
| 0
| 74.6
| 74.6
| 0.0 |
2002-Jul-26 Fri
| ###
| ###
| ###
| ###
| 29,870
| 0
| ###
| ###
| 0.0 |
2002-Jul-25 Thu
| ###
| ###
| ###
| ###
| 93,150
| 0
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2002-Jul-22 Mon
| ###
| ###
| ###
| ###
| 109,427
| 0
| 25.2
| 25.2
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
| 252,244
| 0
| 95.1
| 95.1
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
| 166,559
| 0
| 3.8
| 3.8
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
| 11,180
| 0
| 73.1
| 73.1
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
| 66,153
| 0
| ###
| ###
| 0.0 |
2002-Jul-04 Thu
| 1.2
| 1.2
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-02 Tue
| 1.22
| 1.23
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2002-Jul-01 Mon
| 1.24
| 1.24
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2002-Jun-28 Fri
| 1.26
| 1.28
| 1.24
| 1.24
| 66,347
| ###
| ###
| ###
| 0.1 |
2002-Jun-27 Thu
| ###
| 1.29
| ###
| 1.28
| 172,374
| 111,181
| ###
| ###
| ### |
2002-Jun-26 Wed
| 1.23
| 1.23
| ###
| ###
| 203,057
| 124,880
| 1.7
| 1.7
| 0.0 |
2002-Jun-25 Tue
| 1.29
| 1.29
| ###
| 1.21
|
|
| 6.9
| 6.9
| ### |
2002-Jun-24 Mon
| ###
| ###
| 1.28
| 1.28
|
|
| 29.0
| 29.0
| ### |
2002-Jun-21 Fri
| 1.28
| ###
| 1.27
| ###
| 197,775
| 125,587
| ###
| ###
| 0.0 |
2002-Jun-20 Thu
| 1.28
| 1.29
| 1.27
| 1.29
| 55,050
| ###
| 78.5
| 78.5
| 0.1 |
2002-Jun-19 Wed
| 1.28
| ###
| 1.28
| 1.28
| 116,177
| 74,353
| 78.0
| 78.0
| ### |
2002-Jun-18 Tue
| ###
| ###
| 1.28
| 1.29
| 47,382
| 30,324
| 32.1
| 32.1
| 0.1 |
2002-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2002-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2002-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2002-Jun-12 Wed
| ###
| ###
| ###
| ###
| 137,380
| 0
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| ###
| ###
| 18,046
| 0
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2002-Jun-04 Tue
| 1.44
| 1.44
| ###
| 1.42
| 61,286
| 44,125
| 27.9
| 27.9
| ### |
2002-Jun-03 Mon
| 1.4
| 1.44
| ###
| 1.44
| 630,850
| ###
| 88.9
| 88.9
| 0.1 |
2002-May-31 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2002-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2002-May-27 Mon
| ###
| ###
| 1.29
| ###
| 157,451
| 101,555
| 72.4
| 72.4
| 0.0 |
2002-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2002-May-23 Thu
| 1.41
| 1.41
| ###
| ###
| 115,185
| ###
| ###
| ###
| 0.0 |
2002-May-22 Wed
| 1.44
| 1.46
| 1.41
| 1.41
|
|
| 13.8
| 13.8
| ### |
2002-May-21 Tue
| 1.5
| 1.5
| 1.44
| 1.44
| 89,876
| ###
| 9.6
| 9.6
| 0.1 |
2002-May-20 Mon
| 1.47
| 1.47
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2002-May-17 Fri
| 1.43
| 1.44
| 1.42
| 1.43
| 51,048
| ###
| ###
| ###
| 0.1 |
2002-May-16 Thu
| 1.4
| 1.43
| 1.4
| 1.41
| 53,687
| ###
| ###
| ###
| ### |
2002-May-15 Wed
| ###
| 1.44
| ###
| 1.4
| 153,823
| 110,752
| ###
| ###
| ### |
2002-May-14 Tue
| 1.41
| 1.41
| ###
| ###
| 37,372
| 26,347
| ###
| ###
| 0.0 |
2002-May-13 Mon
| 1.45
| 1.47
| 1.43
| 1.43
| 73,624
| 106,754
| ###
| ###
| 0.1 |
2002-May-10 Fri
| 1.4
| 1.43
| ###
| 1.43
| 84,120
| 60,145
| ###
| ###
| 0.1 |
2002-May-09 Thu
| 1.48
| 1.52
| 1.4
| 1.4
| 217,979
| 318,249
| ###
| ###
| ### |
2002-May-08 Wed
| 1.55
| 1.55
| 1.49
| 1.5
| 110,471
| ###
| 10.1
| 10.1
| 0.1 |
2002-May-07 Tue
| 1.57
| 1.57
| 1.53
| 1.56
| 57,883
| ###
| 34.8
| 34.8
| ### |
2002-May-06 Mon
| 1.56
| 1.57
| 1.53
| 1.57
| 118,550
| 183,752
| 77.8
| 77.8
| 0.1 |
2002-May-03 Fri
| 1.5
| 1.57
| 1.5
| 1.57
|
|
| 93.5
| 93.5
| 0.1 |
2002-May-02 Thu
| 1.45
| 1.5
| 1.45
| 1.5
| 229,579
| 338,629
| ###
| ###
| 0.1 |
2002-May-01 Wed
| ###
| 1.45
| ###
| 1.45
|
|
| ###
| ###
| ### |
2002-Apr-30 Tue
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-29 Mon
| ###
| 1.4
| ###
| 1.4
| 98,729
| ###
| 80.6
| 80.6
| ### |
2002-Apr-26 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2002-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
| 60,440
| 0
| 75.1
| 75.1
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
| 59,671
| 0
| ###
| ###
| 0.0 |
2002-Apr-19 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| 74.2
| 74.2
| ### |
2002-Apr-18 Thu
| 1.46
| 1.46
| ###
| 1.4
| 124,653
| ###
| 7.0
| 7.0
| ### |
2002-Apr-17 Wed
| 1.48
| 1.54
| 1.46
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Apr-16 Tue
| 1.47
| 1.5
| 1.45
| 1.48
| 75,649
| 111,582
| ###
| ###
| 0.1 |
2002-Apr-15 Mon
| 1.45
| 1.48
| ###
| 1.45
| 95,756
| 70,859
| 71.2
| 71.2
| ### |
2002-Apr-12 Fri
| 1.52
| 1.52
| 1.45
| 1.46
| 51,075
| 75,846
| ###
| ###
| 0.1 |
2002-Apr-11 Thu
| 1.44
| 1.58
| 1.44
| 1.5
| 118,087
| ###
| 93.2
| 93.2
| 0.1 |
2002-Apr-10 Wed
| 1.4
| 1.45
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| 1.29
| ###
| 75,783
| 48,880
| 85.5
| 85.5
| 0.0 |
2002-Apr-03 Wed
| ###
| ###
| 1.25
| ###
| 298,949
| 186,843
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| 1.45
| 1.45
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
2002-Mar-28 Thu
| 1.5
| 1.5
| 1.41
| 1.44
| 136,254
| 198,249
| ###
| ###
| 0.1 |
2002-Mar-27 Wed
| 1.52
| 1.55
| 1.5
| 1.52
| 259,983
| 396,474
| 70.2
| 70.2
| 0.1 |
2002-Mar-26 Tue
| ###
| ###
| 1.51
| 1.51
| 250,153
| ###
| 3.8
| 3.8
| 0.1 |
2002-Mar-25 Mon
| ###
| ###
| 1.58
| ###
| 182,170
| ###
| 31.4
| 31.4
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
| 158,070
| 0
| ###
| ###
| 0.0 |
2002-Mar-21 Thu
| 1.59
| ###
| 1.58
| ###
| 278,151
| ###
| 75.2
| 75.2
| 0.0 |
2002-Mar-20 Wed
| 1.48
| 1.56
| 1.48
| 1.55
|
|
| ###
| ###
| ### |
2002-Mar-19 Tue
| 1.43
| 1.47
| 1.42
| 1.47
|
|
| 89.9
| 89.9
| ### |
2002-Mar-18 Mon
| 1.44
| 1.45
| 1.4
| 1.41
| 106,348
| 151,545
| ###
| ###
| ### |
2002-Mar-15 Fri
| 1.44
| 1.47
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2002-Mar-14 Thu
| 1.47
| 1.47
| 1.44
| 1.44
|
|
| 17.4
| 17.4
| 0.1 |
2002-Mar-13 Wed
| ###
| 1.47
| ###
| 1.44
|
|
| ###
| ###
| 0.1 |
2002-Mar-12 Tue
| ###
| 1.46
| ###
| 1.4
|
|
| ###
| ###
| ### |
2002-Mar-11 Mon
| 1.25
| 1.28
| 1.25
| 1.28
| 95,528
| 120,842
| 85.6
| 85.6
| ### |
2002-Mar-08 Fri
| 1.25
| 1.28
| 1.25
| 1.26
|
|
| 75.7
| 75.7
| ### |
2002-Mar-07 Thu
| 1.26
| 1.27
| 1.24
| 1.25
|
|
| 23.7
| 23.7
| ### |
2002-Mar-06 Wed
| 1.23
| 1.26
| 1.21
| 1.26
| 66,386
| 81,986
| ###
| ###
| ### |
2002-Mar-05 Tue
| 1.22
| 1.23
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
2002-Mar-04 Mon
| 1.22
| 1.25
| 1.2
| 1.2
| 114,759
| 140,579
| ###
| ###
| 0.1 |
2002-Mar-01 Fri
| 1.29
| 1.29
| 1.2
| 1.22
|
|
| 4.3
| 4.3
| 0.1 |
2002-Feb-28 Thu
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-27 Wed
| 1.26
| 1.29
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2002-Feb-26 Tue
| 1.173
| 1.24
| ###
| 1.23
| 661,370
| 410,049
| 95.3
| 95.3
| 0.1 |
2002-Feb-25 Mon
| ###
| ###
| ###
| ###
| 160,671
| 0
| ###
| ###
| 0.0 |
2002-Feb-22 Fri
| ###
| ###
| ###
| ###
| 142,187
| 0
| 28.5
| 28.5
| 0.0 |
2002-Feb-21 Thu
| 1.173
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-20 Wed
| 1
| 1.22
| 1
| 1.21
|
|
| ###
| ###
| ### |
2002-Feb-19 Tue
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2002-Feb-18 Mon
| 0.89
| 0.89
| 0.86
| 0.87
|
|
| 19.1
| 19.1
| 0.1 |
2002-Feb-15 Fri
| 0.86
| ###
| 0.86
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2002-Feb-14 Thu
| 0.86
| 0.88
| 0.86
| 0.88
| 19,450
| 16,921
| 86.4
| 86.4
| 0.1 |
2002-Feb-13 Wed
| 0.86
| 0.87
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2002-Feb-12 Tue
| 0.89
| 0.89
| 0.85
| 0.86
|
|
| 14.0
| 14.0
| ### |
2002-Feb-11 Mon
| 0.89
| ###
| 0.89
| 0.89
| 38,143
| 16,973
| 67.6
| 67.6
| ### |
2002-Feb-08 Fri
| 0.89
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2002-Feb-07 Thu
| 0.89
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2002-Feb-06 Wed
| ###
| 0.88
| ###
| 0.88
|
|
| 78.2
| 78.2
| 0.1 |
2002-Feb-05 Tue
| 0.88
| 0.89
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2002-Feb-04 Mon
| 0.89
| 0.89
| 0.88
| 0.88
| 36,050
| ###
| 27.2
| 27.2
| 0.1 |
2002-Feb-01 Fri
| 0.85
| 0.89
| 0.85
| 0.88
|
|
| 89.9
| 89.9
| 0.1 |
2002-Jan-31 Thu
| 0.84
| 0.86
| 0.84
| 0.86
| 11,773
| ###
| ###
| ###
| ### |
2002-Jan-30 Wed
| 0.83
| 0.85
| 0.83
| 0.85
| 25,471
| ###
| 87.9
| 87.9
| ### |
2002-Jan-29 Tue
| 0.84
| 0.85
| 0.83
| 0.83
|
|
| 25.2
| 25.2
| ### |
2002-Jan-28 Mon
| 0.84
| 0.84
| 0.84
| 0.84
| 0
|
|
|
| ### |
2002-Jan-25 Fri
| 0.83
| 0.84
| 0.83
| 0.84
|
|
| 77.1
| 77.1
| ### |
2002-Jan-24 Thu
| 0.81
| 0.84
| 0.81
| 0.84
|
|
| ###
| ###
| ### |
2002-Jan-23 Wed
| 0.826
| 0.83
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2002-Jan-22 Tue
| 0.82
| 0.82
| 0.82
| 0.82
| 39,140
| ###
| ###
| ###
| 0.1 |
2002-Jan-21 Mon
| 0.8
| 0.84
| 0.8
| 0.81
| 72,580
| ###
| ###
| ###
| 0.1 |
2002-Jan-18 Fri
| 0.83
| 0.83
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2002-Jan-17 Thu
| 0.81
| 0.82
| 0.8
| 0.8
|
|
| 24.9
| 24.9
| 0.1 |
2002-Jan-16 Wed
| 0.82
| 0.82
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
2002-Jan-15 Tue
| 0.78
| 0.81
| 0.78
| 0.81
|
|
| ###
| ###
| 0.1 |
2002-Jan-14 Mon
| 0.82
| 0.82
| 0.8
| 0.81
| 8,029
| ###
| ###
| ###
| 0.1 |
2002-Jan-11 Fri
| 0.8
| 0.82
| 0.8
| 0.82
|
|
| 86.6
| 86.6
| 0.1 |
2002-Jan-10 Thu
| 0.787
| 0.81
| 0.787
| 0.79
|
|
| ###
| ###
| ### |
2002-Jan-09 Wed
| 0.79
| 0.79
| 0.78
| 0.79
|
|
| 71.0
| 71.0
| ### |
2002-Jan-08 Tue
| 0.79
| 0.81
| 0.79
| 0.8
| 7,572
| 6,057
| 78.2
| 78.2
| 0.1 |
2002-Jan-07 Mon
| 0.8
| 0.8
| 0.79
| 0.79
|
|
| 20.7
| 20.7
| ### |
2002-Jan-04 Fri
| 0.8
| 0.8
| 0.8
| 0.8
| 15,350
| 12,280
| ###
| ###
| 0.1 |
2002-Jan-03 Thu
| 0.82
| 0.82
| 0.77
| 0.8
| 74,745
| 59,422
| ###
| ###
| 0.1 |
2002-Jan-02 Wed
| 0.8
| 0.81
| 0.8
| 0.81
|
|
| 75.7
| 75.7
| 0.1 |
2001-Dec-31 Mon
| 0.78
| 0.78
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2001-Dec-28 Fri
| 0.8
| 0.82
| 0.8
| 0.82
|
|
| 89.9
| 89.9
| 0.1 |
2001-Dec-27 Thu
| 0.75
| 0.8
| 0.75
| 0.8
|
|
| ###
| ###
| 0.1 |
2001-Dec-24 Mon
| 0.8
| 0.84
| 0.8
| 0.8
| 262,750
| 215,455
| 68.3
| 68.3
| 0.1 |
2001-Dec-21 Fri
| 0.75
| 0.8
| 0.75
| 0.8
| 71,551
| 55,452
| ###
| ###
| 0.1 |
2001-Dec-20 Thu
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 73.3
| 73.3
| 0.1 |
2001-Dec-19 Wed
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| 23.5
| 23.5
| 0.1 |
2001-Dec-18 Tue
| 0.75
| 0.75
| 0.74
| 0.75
| 76,850
| 57,253
| 70.2
| 70.2
| ### |
2001-Dec-17 Mon
| 0.73
| 0.75
| 0.73
| 0.75
| 26,946
| 19,940
| ###
| ###
| ### |
2001-Dec-14 Fri
| 0.74
| 0.74
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2001-Dec-13 Thu
| 0.73
| 0.75
| 0.73
| 0.74
|
|
| 84.3
| 84.3
| 0.1 |
2001-Dec-12 Wed
| 0.74
| 0.74
| 0.72
| 0.72
|
|
| 14.1
| 14.1
| ### |
2001-Dec-11 Tue
| 0.74
| 0.75
| 0.72
| 0.75
|
|
| ###
| ###
| ### |
2001-Dec-10 Mon
| 0.76
| 0.77
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2001-Dec-07 Fri
| 0.77
| 0.77
| 0.76
| 0.76
| 47,285
| 36,173
| ###
| ###
| 0.1 |
2001-Dec-06 Thu
| 0.78
| 0.78
| 0.77
| 0.78
|
|
| 75.9
| 75.9
| 0.1 |
2001-Dec-05 Wed
| 0.79
| 0.79
| 0.78
| 0.78
|
|
| 24.7
| 24.7
| 0.1 |
2001-Dec-04 Tue
| 0.8
| 0.8
| 0.78
| 0.8
|
|
| 73.3
| 73.3
| 0.1 |
2001-Dec-03 Mon
| 0.83
| 0.83
| 0.8
| 0.8
|
|
| 12.9
| 12.9
| 0.1 |
2001-Nov-30 Fri
| 0.86
| 0.86
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2001-Nov-29 Thu
| 0.85
| 0.85
| 0.85
| 0.85
| 11,877
| ###
| ###
| ###
| ### |
2001-Nov-28 Wed
| 0.85
| 0.85
| 0.85
| 0.85
| 9,123
| 7,754
| ###
| ###
| ### |
2001-Nov-27 Tue
| 0.85
| 0.85
| 0.82
| 0.82
|
|
| 11.6
| 11.6
| 0.1 |
2001-Nov-26 Mon
| 0.85
| 0.87
| 0.85
| 0.85
| 141,673
| ###
| ###
| ###
| ### |
2001-Nov-23 Fri
| 0.88
| 0.88
| 0.85
| 0.85
|
|
| 8.4
| 8.4
| ### |
2001-Nov-22 Thu
| 0.89
| 0.89
| 0.88
| 0.89
|
|
| 70.0
| 70.0
| ### |
2001-Nov-21 Wed
| ###
| ###
| ###
| ###
| 52,353
| 0
| ###
| ###
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| ###
| ###
| 73,957
| 0
| 70.4
| 70.4
| 0.0 |
2001-Nov-19 Mon
| ###
| ###
| 0.89
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| ###
| ###
| ###
| ###
| 37,270
| 0
| ###
| ###
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
| 51,485
| 0
| 88.5
| 88.5
| 0.0 |
2001-Nov-09 Fri
| ###
| ###
| 0.88
| 0.89
| 47,540
| ###
| 26.5
| 26.5
| ### |
2001-Nov-08 Thu
| 0.89
| ###
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2001-Nov-07 Wed
| 0.87
| 0.89
| 0.86
| 0.89
| 52,585
| ###
| 88.8
| 88.8
| ### |
2001-Nov-06 Tue
| 0.84
| 0.85
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2001-Nov-05 Mon
| 0.82
| 0.84
| 0.81
| 0.84
| 55,228
| ###
| 89.8
| 89.8
| ### |
2001-Nov-02 Fri
| 0.82
| 0.83
| 0.82
| 0.83
| 21,647
| 17,858
| ###
| ###
| ### |
2001-Nov-01 Thu
| 0.82
| 0.83
| 0.82
| 0.82
|
|
| 71.2
| 71.2
| 0.1 |
2001-Oct-31 Wed
| 0.83
| 0.84
| 0.82
| 0.82
| 71,780
| 59,577
| ###
| ###
| 0.1 |
2001-Oct-30 Tue
| 0.822
| 0.83
| 0.81
| 0.82
| 54,946
| 45,055
| ###
| ###
| 0.1 |
2001-Oct-29 Mon
| 0.8
| 0.85
| 0.8
| 0.82
|
|
| 85.5
| 85.5
| 0.1 |
2001-Oct-26 Fri
| 0.71
| 0.75
| 0.71
| 0.75
|
|
| ###
| ###
| ### |
2001-Oct-25 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 8,251
| 5,775
| 66.8
| 66.8
| ### |
2001-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-22 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2001-Oct-19 Fri
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| 19.2
| 19.2
| ### |
2001-Oct-18 Thu
| 0.7
| 0.71
| 0.7
| 0.71
|
|
| 84.6
| 84.6
| ### |
2001-Oct-17 Wed
| 0.71
| 0.71
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2001-Oct-16 Tue
| ###
| 0.71
| ###
| 0.71
|
|
| 88.7
| 88.7
| ### |
2001-Oct-15 Mon
| ###
| ###
| ###
| ###
| 27,622
| 0
| 22.7
| 22.7
| 0.0 |
2001-Oct-12 Fri
| 0.72
| 0.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-11 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2001-Oct-10 Wed
| ###
| ###
| ###
| ###
| 4,253
| 0
| 72.8
| 72.8
| 0.0 |
2001-Oct-09 Tue
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-08 Mon
| 0.58
| 0.59
| 0.58
| 0.59
| 12,350
| 7,224
| 84.0
| 84.0
| 0.0 |
2001-Oct-05 Fri
| ###
| ###
| 0.58
| 0.59
|
|
| 14.4
| 14.4
| 0.0 |
2001-Oct-04 Thu
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2001-Oct-03 Wed
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2001-Oct-02 Tue
| ###
| ###
| ###
| ###
| 28,355
| 0
| 62.2
| 62.2
| 0.0 |
2001-Oct-01 Mon
| ###
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-28 Fri
| 0.57
| ###
| 0.55
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2001-Sep-27 Thu
| ###
| ###
| 0.56
| 0.56
|
|
| 4.4
| 4.4
| ### |
2001-Sep-26 Wed
| ###
| ###
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-24 Mon
| 0.642
| 0.642
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2001-Sep-21 Fri
| ###
| ###
| ###
| ###
| 21,159
| 0
| 19.3
| 19.3
| 0.0 |
2001-Sep-20 Thu
| ###
| ###
| ###
| ###
| 49,457
| 0
| 95.2
| 95.2
| 0.0 |
2001-Sep-19 Wed
| ###
| ###
| ###
| ###
| 29,927
| 0
| ###
| ###
| 0.0 |
2001-Sep-18 Tue
| ###
| ###
| ###
| ###
| 66,422
| 0
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| ###
| ###
| ###
| ###
| 74,981
| 0
| 44.2
| 44.2
| 0.0 |
2001-Sep-14 Fri
| ###
| ###
| ###
| ###
| 60,786
| 0
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2001-Sep-12 Wed
| ###
| ###
| ###
| ###
| 64,985
| 0
| ###
| ###
| 0.0 |
2001-Sep-11 Tue
| 0.72
| 0.72
| ###
| 0.72
|
|
| 70.7
| 70.7
| ### |
2001-Sep-10 Mon
| 0.74
| 0.75
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2001-Sep-07 Fri
| 0.72
| 0.73
| 0.72
| 0.72
| 16,049
| ###
| 70.7
| 70.7
| ### |
2001-Sep-06 Thu
| 0.7
| 0.72
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2001-Sep-05 Wed
| 0.71
| 0.71
| 0.7
| 0.7
| 28,970
| 20,423
| ###
| ###
| ### |
2001-Sep-04 Tue
| 0.74
| 0.74
| 0.7
| 0.7
| 39,150
| 28,188
| 5.4
| 5.4
| ### |
2001-Sep-03 Mon
| 0.7
| 0.75
| ###
| 0.74
| 477,950
| ###
| ###
| ###
| 0.1 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
| 58,742
| 0
| ###
| ###
| 0.0 |
2001-Aug-30 Thu
| 0.75
| 0.75
| ###
| ###
| 75,374
| ###
| ###
| ###
| 0.0 |
2001-Aug-29 Wed
| 0.74
| 0.77
| 0.73
| 0.75
|
|
| ###
| ###
| ### |
2001-Aug-28 Tue
| ###
| 0.76
| ###
| 0.72
|
|
| ###
| ###
| ### |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
| 276,154
| 0
| 70.7
| 70.7
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-21 Tue
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-20 Mon
| 0.72
| 0.73
| 0.7
| 0.7
| 69,352
| 49,586
| 17.5
| 17.5
| ### |
2001-Aug-17 Fri
| 0.73
| 0.73
| 0.71
| 0.72
| 291,747
| 210,057
| ###
| ###
| ### |
2001-Aug-16 Thu
| 0.72
| 0.72
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2001-Aug-15 Wed
| 0.76
| 0.76
| 0.73
| 0.73
| 82,589
| 61,528
| ###
| ###
| 0.1 |
2001-Aug-14 Tue
| 0.77
| 0.77
| 0.76
| 0.76
|
|
| 23.2
| 23.2
| 0.1 |
2001-Aug-13 Mon
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| 72.9
| 72.9
| 0.1 |
2001-Aug-10 Fri
| 0.77
| 0.78
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2001-Aug-09 Thu
| 0.78
| 0.8
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2001-Aug-08 Wed
| 0.83
| 0.83
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2001-Aug-07 Tue
| ###
| ###
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2001-Aug-06 Mon
| 0.83
| 0.85
| 0.83
| 0.85
|
|
| 88.0
| 88.0
| ### |
2001-Aug-03 Fri
| 0.83
| 0.83
| 0.79
| 0.79
| 57,882
| 46,884
| 6.8
| 6.8
| ### |
2001-Aug-02 Thu
| 0.85
| 0.88
| 0.82
| 0.88
| 26,622
| 22,628
| 89.6
| 89.6
| 0.1 |
2001-Aug-01 Wed
| 0.81
| 0.85
| 0.81
| 0.85
|
|
| ###
| ###
| ### |
2001-Jul-31 Tue
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2001-Jul-30 Mon
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 74.5
| 74.5
| 0.1 |
2001-Jul-27 Fri
| 0.79
| 0.79
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2001-Jul-26 Thu
| 0.78
| 0.79
| 0.75
| 0.79
| 30,576
| 23,543
| 82.9
| 82.9
| ### |
2001-Jul-25 Wed
| 0.79
| 0.79
| 0.77
| 0.78
| 72,659
| 56,674
| 33.1
| 33.1
| 0.1 |
2001-Jul-24 Tue
| 0.78
| 0.8
| 0.78
| 0.79
| 56,850
| ###
| ###
| ###
| ### |
2001-Jul-23 Mon
| 0.77
| 0.8
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2001-Jul-20 Fri
| 0.79
| 0.79
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2001-Jul-19 Thu
| 0.81
| 0.81
| 0.79
| 0.79
|
|
| 18.7
| 18.7
| ### |
2001-Jul-18 Wed
| 0.84
| 0.84
| 0.82
| 0.82
|
|
| 20.5
| 20.5
| 0.1 |
2001-Jul-17 Tue
| 0.84
| 0.86
| 0.84
| 0.86
|
|
| 89.0
| 89.0
| ### |
2001-Jul-16 Mon
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2001-Jul-13 Fri
| 0.82
| 0.82
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2001-Jul-12 Thu
| 0.853
| 0.853
| 0.82
| 0.82
|
|
| 8.1
| 8.1
| 0.1 |
2001-Jul-11 Wed
| 0.85
| 0.85
| 0.84
| 0.84
|
|
| 21.5
| 21.5
| ### |
2001-Jul-10 Tue
| 0.884
| 0.884
| 0.85
| 0.85
| 25,686
| ###
| 7.5
| 7.5
| ### |
2001-Jul-09 Mon
| 0.88
| 0.89
| 0.86
| 0.86
| 12,074
| ###
| 18.6
| 18.6
| ### |
2001-Jul-06 Fri
| 0.88
| ###
| 0.88
| ###
| 18,642
| ###
| 86.9
| 86.9
| 0.0 |
2001-Jul-05 Thu
| 0.87
| ###
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-04 Wed
| 0.89
| 0.89
| 0.85
| 0.89
|
|
| 72.5
| 72.5
| ### |
2001-Jul-03 Tue
| 0.88
| 0.88
| 0.82
| 0.84
|
|
| ###
| ###
| ### |
2001-Jul-02 Mon
| ###
| ###
| 0.83
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-29 Fri
| 0.79
| 0.83
| 0.79
| 0.8
|
|
| 61.5
| 61.5
| 0.1 |
2001-Jun-28 Thu
| ###
| 0.79
| 0.73
| 0.79
| 128,385
| 97,572
| 92.5
| 92.5
| ### |
2001-Jun-27 Wed
| 0.75
| 0.76
| 0.72
| 0.73
| 191,670
| ###
| 17.8
| 17.8
| 0.1 |
2001-Jun-26 Tue
| 0.8
| 0.8
| 0.75
| 0.76
| 184,446
| 142,945
| 10.9
| 10.9
| 0.1 |
2001-Jun-25 Mon
| 0.81
| 0.83
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2001-Jun-22 Fri
| 0.81
| 0.82
| 0.8
| 0.81
|
|
| 65.5
| 65.5
| 0.1 |
2001-Jun-21 Thu
| 0.83
| 0.83
| 0.8
| 0.81
| 75,973
| ###
| 19.3
| 19.3
| 0.1 |
2001-Jun-20 Wed
| 0.81
| 0.86
| 0.81
| 0.81
| 43,853
| ###
| 69.8
| 69.8
| 0.1 |
2001-Jun-19 Tue
| ###
| ###
| 0.82
| 0.82
| 28,350
| 11,623
| 2.8
| 2.8
| 0.1 |
2001-Jun-18 Mon
| 0.857
| ###
| 0.85
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2001-Jun-15 Fri
| 0.85
| 0.85
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2001-Jun-14 Thu
| ###
| ###
| 0.85
| 0.85
| 81,245
| 34,529
| ###
| ###
| ### |
2001-Jun-13 Wed
| ###
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| 0.88
| ###
| 74,975
| 32,989
| 75.5
| 75.5
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2001-Jun-07 Thu
| ###
| 1
| ###
| ###
| 50,152
| 25,076
| 9.2
| 9.2
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| ###
| ###
| 148,782
| 0
| ###
| ###
| 0.0 |
2001-Jun-05 Tue
| 1.085
| 1.085
| ###
| ###
| 1,787,881
| 969,925
| 6.6
| 6.6
| 0.0 |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2001-May-31 Thu
| ###
| 1
| ###
| 1
| 147,041
| 73,520
| 95.8
| 95.8
| ### |
2001-May-30 Wed
| ###
| ###
| ###
| ###
| 94,159
| 0
| 31.9
| 31.9
| 0.0 |
2001-May-29 Tue
| ###
| ###
| ###
| ###
| 63,053
| 0
| 21.2
| 21.2
| 0.0 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
| 56,742
| 0
| ###
| ###
| 0.0 |
2001-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2001-May-23 Wed
| ###
| ###
| ###
| ###
| 48,272
| 0
| ###
| ###
| 0.0 |
2001-May-22 Tue
| ###
| ###
| ###
| ###
| 6,127
| 0
| ###
| ###
| 0.0 |
2001-May-21 Mon
| 0.974
| 0.974
| ###
| ###
| 30,585
| ###
| ###
| ###
| 0.0 |
2001-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-17 Thu
| ###
| ###
| ###
| ###
| 98,071
| 0
| ###
| ###
| 0.0 |
2001-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2001-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-11 Fri
| ###
| ###
| 0.89
| ###
| 168,674
| 75,059
| 72.5
| 72.5
| 0.0 |
2001-May-10 Thu
| ###
| ###
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2001-May-07 Mon
| ###
| ###
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2001-May-04 Fri
| 0.87
| ###
| 0.87
| ###
| 14,970
| ###
| 88.5
| 88.5
| 0.0 |
2001-May-03 Thu
| 0.89
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2001-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-01 Tue
| ###
| ###
| 0.85
| 0.86
| 26,679
| ###
| 8.2
| 8.2
| ### |
2001-Apr-30 Mon
| ###
| ###
| ###
| ###
| 81,685
| 0
| ###
| ###
| 0.0 |
2001-Apr-27 Fri
| ###
| ###
| ###
| ###
| 69,575
| 0
| ###
| ###
| 0.0 |
2001-Apr-26 Thu
| ###
| ###
| ###
| ###
| 45,482
| 0
| ###
| ###
| 0.0 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
| 42,852
| 0
| ###
| ###
| 0.0 |
2001-Apr-20 Fri
| 0.887
| ###
| 0.87
| 0.89
|
|
| ###
| ###
| ### |
2001-Apr-19 Thu
| ###
| ###
| 0.87
| 0.87
|
|
| 3.2
| 3.2
| 0.1 |
2001-Apr-18 Wed
| ###
| ###
| 0.88
| ###
|
|
| 0.8
| 0.8
| 0.0 |
2001-Apr-17 Tue
| 1.124
| ###
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2001-Apr-11 Wed
| ###
| 1
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2001-Apr-10 Tue
| ###
| ###
| ###
| ###
| 179,750
| 0
| ###
| ###
| 0.0 |
2001-Apr-09 Mon
| ###
| 0.88
| ###
| 0.87
| 75,050
| 33,022
| 97.2
| 97.2
| 0.1 |
2001-Apr-06 Fri
| 0.76
| 0.79
| 0.75
| 0.79
|
|
| ###
| ###
| ### |
2001-Apr-05 Thu
| 0.76
| 0.77
| 0.75
| 0.75
| 32,089
| 24,387
| 19.5
| 19.5
| ### |
2001-Apr-04 Wed
| 0.72
| 0.76
| 0.72
| 0.75
|
|
| ###
| ###
| ### |
2001-Apr-03 Tue
| 0.72
| 0.74
| 0.71
| 0.74
|
|
| 90.7
| 90.7
| 0.1 |
2001-Apr-02 Mon
| 0.72
| 0.72
| 0.72
| 0.72
| 15,320
| ###
| 68.2
| 68.2
| ### |
2001-Mar-30 Fri
| 0.73
| 0.73
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2001-Mar-29 Thu
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| 24.3
| 24.3
| ### |
2001-Mar-28 Wed
| 0.72
| 0.73
| 0.72
| 0.72
| 16,950
| 12,288
| 72.4
| 72.4
| ### |
2001-Mar-27 Tue
| 0.72
| 0.72
| 0.7
| 0.7
| 1,176,981
| 835,656
| ###
| ###
| ### |
2001-Mar-26 Mon
| 0.73
| 0.73
| 0.72
| 0.72
|
|
| 26.4
| 26.4
| ### |
2001-Mar-23 Fri
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| 30.2
| 30.2
| ### |
2001-Mar-22 Thu
| 0.71
| 0.72
| 0.7
| 0.7
|
|
| 29.4
| 29.4
| ### |
2001-Mar-21 Wed
| ###
| ###
| 0.7
| 0.72
|
|
| 22.3
| 22.3
| ### |
2001-Mar-20 Tue
| 0.74
| 0.74
| 0.7
| 0.724
|
|
| ###
| ###
| ### |
2001-Mar-19 Mon
| 0.75
| 0.79
| 0.74
| 0.74
| 265,641
| ###
| 31.3
| 31.3
| 0.1 |
2001-Mar-16 Fri
| 0.71
| 0.78
| 0.7
| 0.73
| 362,986
| ###
| ###
| ###
| 0.1 |
2001-Mar-15 Thu
| ###
| 0.7
| ###
| 0.7
| 466,051
| ###
| 96.4
| 96.4
| ### |
2001-Mar-14 Wed
| ###
| ###
| ###
| ###
| 106,920
| 0
| ###
| ###
| 0.0 |
2001-Mar-13 Tue
| ###
| ###
| ###
| ###
| 103,280
| 0
| 76.8
| 76.8
| 0.0 |
2001-Mar-12 Mon
| ###
| ###
| ###
| ###
| 33,556
| 0
| 27.1
| 27.1
| 0.0 |
2001-Mar-09 Fri
| ###
| ###
| ###
| ###
| 49,472
| 0
| ###
| ###
| 0.0 |
2001-Mar-08 Thu
| ###
| ###
| ###
| ###
| 108,940
| 0
| ###
| ###
| 0.0 |
2001-Mar-07 Wed
| ###
| ###
| ###
| ###
| 98,547
| 0
| 93.3
| 93.3
| 0.0 |
2001-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-05 Mon
| 0.7
| 0.7
| ###
| ###
| 113,645
| 39,775
| ###
| ###
| 0.0 |
2001-Mar-02 Fri
| 0.72
| 0.72
| ###
| 0.7
| 190,747
| ###
| 11.2
| 11.2
| ### |
2001-Mar-01 Thu
| ###
| 0.79
| ###
| 0.71
|
|
| ###
| ###
| ### |
2001-Feb-28 Wed
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-27 Tue
| 0.76
| 0.76
| 0.7
| 0.7
|
|
| 3.9
| 3.9
| ### |
2001-Feb-26 Mon
| 0.79
| 0.8
| 0.75
| 0.75
| 78,425
| 60,779
| ###
| ###
| ### |
2001-Feb-23 Fri
| 0.85
| 0.85
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2001-Feb-22 Thu
| 0.85
| 0.85
| 0.84
| 0.85
| 36,282
| 30,658
| 71.4
| 71.4
| ### |
2001-Feb-21 Wed
| 0.847
| 0.89
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2001-Feb-20 Tue
| 0.88
| ###
| 0.88
| 0.88
| 21,886
| 9,629
| 69.8
| 69.8
| 0.1 |
2001-Feb-19 Mon
| 0.89
| ###
| 0.88
| ###
| 59,550
| ###
| 83.4
| 83.4
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2001-Feb-15 Thu
| 0.89
| ###
| 0.89
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2001-Feb-14 Wed
| 0.89
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2001-Feb-13 Tue
| ###
| ###
| 0.88
| 0.89
|
|
| ###
| ###
| ### |
2001-Feb-12 Mon
| ###
| ###
| 0.89
| ###
| 91,324
| ###
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-08 Thu
| 0.88
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2001-Feb-06 Tue
| 0.89
| ###
| 0.88
| ###
| 17,755
| ###
| 79.3
| 79.3
| 0.0 |
2001-Feb-05 Mon
| ###
| ###
| 0.88
| 0.88
|
|
| 19.3
| 19.3
| 0.1 |
2001-Feb-02 Fri
| 0.89
| ###
| 0.89
| ###
| 16,527
| 7,354
| ###
| ###
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2001-Jan-31 Wed
| 0.89
| ###
| 0.89
| 0.89
| 71,147
| ###
| 72.1
| 72.1
| ### |
2001-Jan-30 Tue
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Jan-25 Thu
| ###
| ###
| 0.88
| 0.88
| 109,652
| 48,246
| 17.4
| 17.4
| 0.1 |
2001-Jan-24 Wed
| ###
| ###
| 0.89
| ###
| 48,655
| 21,651
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| ###
| ###
| 0.89
| 0.89
| 86,583
| 38,529
| ###
| ###
| ### |
2001-Jan-22 Mon
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| 0.89
| ###
| 0.89
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2001-Jan-18 Thu
| 0.89
| 0.89
| 0.88
| 0.88
| 53,182
| ###
| 19.1
| 19.1
| 0.1 |
2001-Jan-17 Wed
| ###
| ###
| 0.89
| 0.89
| 85,245
| ###
| 12.9
| 12.9
| ### |
2001-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-15 Mon
| ###
| ###
| ###
| ###
| 27,044
| 0
| 21.5
| 21.5
| 0.0 |
2001-Jan-12 Fri
| ###
| ###
| ###
| ###
| 39,150
| 0
| ###
| ###
| 0.0 |
2001-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
| 116,546
| 0
| ###
| ###
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
| 42,248
| 0
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2001-Jan-01 Mon
| 0.89
| ###
| 0.87
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2000-Dec-29 Fri
| 0.89
| ###
| 0.87
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2000-Dec-28 Thu
| ###
| ###
| 0.89
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2000-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| 0.85
| ###
| 0.85
| ###
| 138,078
| 58,683
| ###
| ###
| 0.0 |
2000-Dec-25 Mon
| 0.85
| ###
| 0.85
| ###
| 138,078
| 58,683
| ###
| ###
| 0.0 |
2000-Dec-22 Fri
| 0.85
| ###
| 0.85
| ###
| 138,078
| 58,683
| ###
| ###
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| 0.82
| 0.85
|
|
| 1.2
| 1.2
| ### |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-14 Thu
| 1.085
| 1.085
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2000-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
| 142,427
| 0
| ###
| ###
| 0.0 |
2000-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
| 80,326
| 0
| 68.4
| 68.4
| 0.0 |
2000-Dec-06 Wed
| ###
| ###
| ###
| ###
| 209,781
| 0
| 12.7
| 12.7
| 0.0 |
2000-Dec-05 Tue
| 1.175
| 1.175
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2000-Dec-04 Mon
| ###
| ###
| ###
| ###
| 33,855
| 0
| 83.9
| 83.9
| 0.0 |
2000-Dec-01 Fri
| 1.2
| 1.2
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2000-Nov-30 Thu
| ###
| 1.22
| ###
| 1.2
|
|
| 90.9
| 90.9
| 0.1 |
2000-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-28 Tue
| 1.145
| ###
| ###
| ###
| 118,023
| 0
| 36.6
| 36.6
| 0.0 |
2000-Nov-27 Mon
| 1.21
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-24 Fri
| 1.26
| 1.26
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2000-Nov-23 Thu
| 1.085
| 1.28
| 1.085
| 1.25
| 4,973,655
| 5,881,347
| 99.1
| 99.1
| ### |
2000-Nov-22 Wed
| ###
| ###
| ###
| ###
| 526,880
| 0
| ###
| ###
| 0.0 |
2000-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2000-Nov-20 Mon
| 1
| 1
| ###
| ###
| 159,420
| ###
| ###
| ###
| 0.0 |
2000-Nov-17 Fri
| ###
| ###
| ###
| 1
|
|
| 13.3
| 13.3
| ### |
2000-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2000-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2000-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-08 Wed
| ###
| ###
| ###
| ###
| 380,451
| 0
| 24.3
| 24.3
| 0.0 |
2000-Nov-07 Tue
| 1.085
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-06 Mon
| ###
| ###
| ###
| ###
| 230,480
| 0
| ###
| ###
| 0.0 |
2000-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2000-Oct-31 Tue
| ###
| ###
| ###
| ###
| 248,550
| 0
| 16.6
| 16.6
| 0.0 |
2000-Oct-30 Mon
| ###
| ###
| ###
| ###
| 231,980
| 0
| 32.2
| 32.2
| 0.0 |
2000-Oct-27 Fri
| ###
| ###
| ###
| ###
| 340,443
| 0
| 75.4
| 75.4
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| 1.58
| 1.59
| 1.48
| 1.49
| 283,821
| ###
| ###
| ###
| ### |
2000-Oct-23 Mon
| ###
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
| 89,186
| 0
| ###
| ###
| 0.0 |
2000-Oct-19 Thu
| 1.724
| 1.724
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-18 Wed
| ###
| 1.75
| ###
| 1.71
|
|
| 97.3
| 97.3
| 0.1 |
2000-Oct-17 Tue
| 1.54
| ###
| 1.54
| 1.58
| 221,182
| ###
| ###
| ###
| 0.1 |
2000-Oct-16 Mon
| 1.485
| 1.53
| 1.48
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Oct-13 Fri
| ###
| 1.45
| ###
| 1.45
|
|
| 86.8
| 86.8
| ### |
2000-Oct-12 Thu
| 1.43
| 1.5
| 1.43
| 1.45
|
|
| ###
| ###
| ### |
2000-Oct-11 Wed
| ###
| 1.53
| 1.43
| 1.43
|
|
| 16.9
| 16.9
| 0.1 |
2000-Oct-10 Tue
| 1.444
| 1.48
| 1.44
| 1.45
| 209,049
| ###
| ###
| ###
| ### |
2000-Oct-09 Mon
| ###
| 1.4
| ###
| 1.4
| 196,879
| ###
| 92.6
| 92.6
| ### |
2000-Oct-06 Fri
| 1.4
| 1.4
| ###
| ###
| 409,255
| 286,478
| ###
| ###
| 0.0 |
2000-Oct-05 Thu
| ###
| ###
| 1.4
| 1.4
| 204,923
| 143,446
| ###
| ###
| ### |
2000-Oct-04 Wed
| 1.5
| 1.51
| 1.46
| 1.46
| 161,153
| ###
| 16.2
| 16.2
| 0.1 |
2000-Oct-03 Tue
| 1.5
| 1.53
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2000-Oct-02 Mon
| 1.485
| 1.52
| 1.46
| 1.48
| 74,650
| 111,228
| 24.3
| 24.3
| 0.1 |
2000-Sep-29 Fri
| 1.49
| 1.49
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2000-Sep-28 Thu
| 1.523
| 1.523
| 1.48
| 1.48
| 54,840
| 82,342
| 7.9
| 7.9
| 0.1 |
2000-Sep-27 Wed
| ###
| ###
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2000-Sep-26 Tue
| ###
| ###
| 1.55
| 1.58
|
|
| 21.7
| 21.7
| 0.1 |
2000-Sep-25 Mon
| ###
| ###
| 1.56
| 1.59
| 30,377
| ###
| ###
| ###
| ### |
2000-Sep-22 Fri
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-21 Thu
| ###
| ###
| ###
| ###
| 85,521
| 0
| 76.3
| 76.3
| 0.0 |
2000-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2000-Sep-19 Tue
| ###
| ###
| ###
| ###
| 102,843
| 0
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2000-Sep-15 Fri
| ###
| 1.74
| ###
| ###
| 116,871
| 101,677
| 22.0
| 22.0
| 0.0 |
2000-Sep-14 Thu
| 1.76
| 1.77
| 1.71
| 1.71
|
|
| 16.3
| 16.3
| 0.1 |
2000-Sep-13 Wed
| 1.71
| 1.75
| 1.71
| 1.75
| 205,441
| ###
| 88.0
| 88.0
| 0.1 |
2000-Sep-12 Tue
| ###
| 1.74
| ###
| ###
| 241,525
| 210,126
| 75.9
| 75.9
| 0.0 |
2000-Sep-11 Mon
| 1.73
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| 1.7
| 1.73
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2000-Sep-07 Thu
| 1.75
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-06 Wed
| 1.77
| 1.78
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2000-Sep-05 Tue
| 1.73
| 1.79
| 1.73
| 1.78
| 50,189
| ###
| 91.0
| 91.0
| 0.1 |
2000-Sep-04 Mon
| 1.82
| 1.82
| 1.7
| 1.7
| 198,574
| ###
| 4.4
| 4.4
| ### |
2000-Sep-01 Fri
| 1.82
| 1.85
| 1.8
| 1.8
| 537,884
| ###
| ###
| ###
| 0.1 |
2000-Aug-31 Thu
| 1.85
| 1.85
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2000-Aug-30 Wed
| 1.89
| 1.89
| 1.85
| 1.85
| 171,072
| ###
| ###
| ###
| 0.1 |
2000-Aug-29 Tue
| 1.925
| 1.925
| 1.88
| 1.89
| 142,952
| ###
| 20.9
| 20.9
| ### |
2000-Aug-28 Mon
| 1.986
| 1.986
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-25 Fri
| ###
| ###
| 1.89
| ###
| 75,772
| ###
| 74.4
| 74.4
| 0.0 |
2000-Aug-24 Thu
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2000-Aug-23 Wed
| ###
| ###
| 1.88
| ###
| 100,876
| 94,823
| 75.6
| 75.6
| 0.0 |
2000-Aug-22 Tue
| 1.89
| ###
| 1.86
| ###
| 229,974
| 213,875
| 72.1
| 72.1
| 0.0 |
2000-Aug-21 Mon
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2000-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2000-Aug-16 Wed
| 1.989
| 2
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2000-Aug-15 Tue
| 2
| 2
| ###
| ###
| 72,923
| 72,923
| 25.7
| 25.7
| 0.0 |
2000-Aug-14 Mon
| ###
| ###
| ###
| ###
| 136,277
| 0
| ###
| ###
| 0.0 |
2000-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2000-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-09 Wed
| ###
| ###
| ###
| ###
| 79,981
| 0
| ###
| ###
| 0.0 |
2000-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2000-Aug-07 Mon
| ###
| ###
| ###
| ###
| 39,257
| 0
| ###
| ###
| 0.0 |
2000-Aug-04 Fri
| ###
| ###
| ###
| ###
| 31,723
| 0
| 29.2
| 29.2
| 0.0 |
2000-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2000-Aug-02 Wed
| ###
| ###
| ###
| ###
| 53,726
| 0
| 30.7
| 30.7
| 0.0 |
2000-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2000-Jul-31 Mon
| ###
| ###
| ###
| ###
| 49,375
| 0
| 68.6
| 68.6
| 0.0 |
2000-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2000-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-26 Wed
| ###
| ###
| ###
| ###
| 49,247
| 0
| ###
| ###
| 0.0 |
2000-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2000-Jul-21 Fri
| ###
| ###
| ###
| ###
| 96,321
| 0
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| ###
| ###
| ###
| ###
| 27,344
| 0
| ###
| ###
| 0.0 |
2000-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2000-Jul-18 Tue
| ###
| ###
| ###
| 2.153
|
|
| ###
| ###
| ### |
2000-Jul-17 Mon
| ###
| ###
| ###
| 2.152
| 25,549
| 0
| 71.8
| 71.8
| ### |
2000-Jul-14 Fri
| ###
| 2.21
| ###
| ###
| 179,420
| 198,259
| 19.3
| 19.3
| 0.0 |
2000-Jul-13 Thu
| 2.21
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-12 Wed
| ###
| 2.2
| ###
| ###
| 37,374
| ###
| ###
| ###
| 0.0 |
2000-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-10 Mon
| 2.241
| 2.241
| ###
| ###
| 76,983
| 86,259
| 4.6
| 4.6
| 0.0 |
2000-Jul-07 Fri
| 2.22
| 2.25
| 2.2
| 2.25
| 22,349
| 49,726
| ###
| ###
| ### |
2000-Jul-06 Thu
| 2.24
| 2.24
| ###
| 2.22
| 47,074
| 52,722
| 25.6
| 25.6
| 0.2 |
2000-Jul-05 Wed
| 2.2
| 2.25
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
2000-Jul-04 Tue
| ###
| ###
| ###
| ###
| 42,450
| 0
| 75.9
| 75.9
| 0.0 |
2000-Jul-03 Mon
| 2
| ###
| 2
| ###
| 27,226
| 27,226
| 70.2
| 70.2
| 0.0 |
2000-Jun-30 Fri
| 1.989
| ###
| 1.985
| 1.985
| 390,480
| 387,551
| 30.4
| 30.4
| ### |
2000-Jun-29 Thu
| ###
| ###
| ###
| ###
| 764,451
| 0
| 67.9
| 67.9
| 0.0 |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2000-Jun-27 Tue
| 1.947
| 2
| 1.947
| ###
| 131,186
| ###
| 65.6
| 65.6
| 0.0 |
2000-Jun-26 Mon
| ###
| ###
| ###
| ###
| 79,774
| 0
| 31.9
| 31.9
| 0.0 |
2000-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| ###
| ###
| ###
| ###
| 64,327
| 0
| 21.4
| 21.4
| 0.0 |
2000-Jun-21 Wed
| ###
| ###
| ###
| ###
| 203,979
| 0
| 17.8
| 17.8
| 0.0 |
2000-Jun-20 Tue
| ###
| 2
| ###
| ###
| 104,129
| 104,129
| ###
| ###
| 0.0 |
2000-Jun-19 Mon
| ###
| ###
| ###
| ###
| 90,526
| 0
| 90.4
| 90.4
| 0.0 |
2000-Jun-16 Fri
| ###
| ###
| ###
| ###
| 42,881
| 0
| 73.7
| 73.7
| 0.0 |
2000-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-13 Tue
| ###
| ###
| ###
| ###
| 74,881
| 0
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| ###
| ###
| ###
| ###
| 54,570
| 0
| 27.8
| 27.8
| 0.0 |
2000-Jun-07 Wed
| ###
| ###
| ###
| ###
| 19,945
| 0
| 21.3
| 21.3
| 0.0 |
2000-Jun-06 Tue
| ###
| ###
| ###
| ###
| 22,843
| 0
| 25.9
| 25.9
| 0.0 |
2000-Jun-05 Mon
| 2.25
| 2.25
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2000-Jun-02 Fri
| 2.25
| 2.25
| 2.25
| 2.25
| 24,075
| ###
| ###
| ###
| ### |
2000-Jun-01 Thu
| 2.159
| 2.25
| 2.159
| 2.25
| 36,642
| 80,777
| 90.3
| 90.3
| ### |
2000-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2000-May-29 Mon
| ###
| ###
| ###
| ###
| 34,845
| 0
| ###
| ###
| 0.0 |
2000-May-26 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-25 Thu
| 2.25
| 2.25
| ###
| ###
| 50,479
| 56,788
| 5.4
| 5.4
| 0.0 |
2000-May-24 Wed
| ###
| ###
| 2.2
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2000-May-23 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2000-May-22 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2000-May-19 Fri
| 2.41
| 2.41
| 2.41
| 2.41
| 17,821
| 42,948
| ###
| ###
| 0.2 |
2000-May-18 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2000-May-17 Wed
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2000-May-16 Tue
| ###
| ###
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2000-May-15 Mon
| 2.74
| 2.74
| ###
| ###
| 67,252
| ###
| 18.0
| 18.0
| 0.0 |
2000-May-12 Fri
| 2.75
| 2.75
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2000-May-11 Thu
| ###
| 2.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-10 Wed
| ###
| ###
| ###
| 2.8
|
|
| 21.9
| 21.9
| 0.2 |
2000-May-09 Tue
| ###
| ###
| 2.8
| 2.8
| 6,571
| ###
| 21.0
| 21.0
| 0.2 |
2000-May-08 Mon
| 2.87
| 2.87
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2000-May-05 Fri
| 2.858
| 2.88
| 2.858
| 2.87
|
|
| ###
| ###
| ### |
2000-May-04 Thu
| ###
| ###
| 2.88
| 2.88
| 2,823
| ###
| 35.5
| 35.5
| 0.2 |
2000-May-03 Wed
| 2.85
| ###
| 2.85
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2000-May-02 Tue
| 2.85
| 2.87
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2000-May-01 Mon
| ###
| ###
| 2.85
| 2.87
| 41,123
| ###
| 46.3
| 46.3
| ### |
2000-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2000-Apr-27 Thu
| ###
| ###
| ###
| ###
| 34,553
| 0
| ###
| ###
| 0.0 |
2000-Apr-26 Wed
| 2.71
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-25 Tue
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2000-Apr-24 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2000-Apr-21 Fri
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2000-Apr-20 Thu
| 2.71
| 2.71
| ###
| 2.7
|
|
| 32.9
| 32.9
| 0.2 |
2000-Apr-19 Wed
| 2.55
| 2.85
| 2.55
| 2.75
| 68,146
| ###
| 96.6
| 96.6
| ### |
2000-Apr-18 Tue
| ###
| ###
| 2.5
| 2.51
| 51,883
| 64,853
| 16.5
| 16.5
| ### |
2000-Apr-17 Mon
| ###
| ###
| 2.5
| 2.5
| 39,420
| 49,275
| ###
| ###
| 0.2 |
2000-Apr-14 Fri
| 2.642
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2000-Apr-13 Thu
| ###
| ###
| 2.77
| 2.77
| 19,379
| ###
| 14.6
| 14.6
| 0.2 |
2000-Apr-12 Wed
| 2.77
| 2.8
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2000-Apr-11 Tue
| 2.85
| 2.85
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2000-Apr-07 Fri
| ###
| ###
| 2.88
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2000-Apr-06 Thu
| ###
| ###
| ###
| ###
| 18,352
| 0
| ###
| ###
| 0.0 |
2000-Apr-05 Wed
| ###
| ###
| 2.86
| ###
| 27,170
| 38,853
| ###
| ###
| 0.0 |
2000-Apr-04 Tue
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-03 Mon
| 2.85
| 2.85
| 2.83
| 2.83
| 15,048
| ###
| 43.1
| 43.1
| 0.2 |
2000-Mar-31 Fri
| 2.84
| 3
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2000-Mar-30 Thu
| ###
| ###
| 2.82
| 2.82
| 12,553
| ###
| 10.6
| 10.6
| ### |
2000-Mar-29 Wed
| 2.8
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-28 Tue
| ###
| 2.8
| 2.7
| 2.8
|
|
| ###
| ###
| 0.2 |
2000-Mar-24 Fri
| 2.8
| 2.85
| 2.8
| 2.85
| 12,379
| 34,970
| ###
| ###
| ### |
2000-Mar-23 Thu
| ###
| ###
| 2.7
| 2.7
| 35,381
| ###
| 4.0
| 4.0
| 0.2 |
2000-Mar-22 Wed
| ###
| ###
| ###
| ###
| 18,156
| 0
| ###
| ###
| 0.0 |
2000-Mar-21 Tue
| ###
| ###
| ###
| ###
| 59,455
| 0
| 30.7
| 30.7
| 0.0 |
2000-Mar-20 Mon
| ###
| ###
| ###
| ###
| 43,675
| 0
| ###
| ###
| 0.0 |
2000-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| ###
| ###
| ###
| ###
| 31,247
| 0
| 69.6
| 69.6
| 0.0 |
2000-Mar-15 Wed
| ###
| ###
| 3
| 3
| 9,620
| ###
| 40.4
| 40.4
| 0.2 |
2000-Mar-14 Tue
| ###
| 3
| ###
| 3
|
|
| 85.4
| 85.4
| 0.2 |
2000-Mar-13 Mon
| ###
| ###
| ###
| ###
| 19,683
| 0
| 88.3
| 88.3
| 0.0 |
2000-Mar-10 Fri
| 2.7
| 2.77
| 2.7
| 2.77
| 32,484
| 88,843
| 80.0
| 80.0
| 0.2 |
2000-Mar-09 Thu
| ###
| 2.7
| 2.56
| 2.7
|
|
| ###
| ###
| 0.2 |
2000-Mar-08 Wed
| 2.7
| 2.7
| 2.53
| 2.53
| 47,370
| 123,872
| ###
| ###
| ### |
2000-Mar-07 Tue
| 2.77
| 2.77
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2000-Mar-06 Mon
| ###
| ###
| ###
| 2.81
| 59,044
| 0
| ###
| ###
| ### |
2000-Mar-03 Fri
| ###
| ###
| 2.74
| 2.77
| 915,183
| ###
| 10.4
| 10.4
| 0.2 |
2000-Mar-02 Thu
| ###
| ###
| 2.83
| 2.84
| 41,773
| ###
| ###
| ###
| 0.2 |
2000-Mar-01 Wed
| 2.8
| 2.82
| 2.8
| 2.82
|
|
| 69.3
| 69.3
| ### |
2000-Feb-29 Tue
| 2.8
| 2.8
| ###
| 2.79
|
|
| ###
| ###
| ### |
2000-Feb-28 Mon
| 2.82
| 2.88
| 2.8
| 2.8
|
|
| 42.6
| 42.6
| 0.2 |
2000-Feb-25 Fri
| 2.89
| ###
| 2.82
| 2.83
| 18,280
| 25,774
| ###
| ###
| 0.2 |
2000-Feb-24 Thu
| ###
| ###
| 2.89
| 2.89
|
|
| 14.8
| 14.8
| ### |
2000-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2000-Feb-21 Mon
| ###
| ###
| ###
| ###
| 80,322
| 0
| 65.0
| 65.0
| 0.0 |
2000-Feb-18 Fri
| 3.21
| 3.21
| ###
| ###
| 27,322
| 43,851
| ###
| ###
| 0.0 |
2000-Feb-17 Thu
| 3
| ###
| ###
| ###
| 37,724
| 0
| 90.2
| 90.2
| 0.0 |
2000-Feb-16 Wed
| 3.2
| 3.2
| ###
| ###
| 44,528
| 71,244
| ###
| ###
| 0.0 |
2000-Feb-15 Tue
| 3.43
| 3.43
| 3.28
| 3.28
| 15,542
| 52,143
| 10.7
| 10.7
| 0.2 |
2000-Feb-14 Mon
| ###
| ###
| 3.45
| 3.45
|
|
| 9.5
| 9.5
| ### |
2000-Feb-11 Fri
| 3.7
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2000-Feb-10 Thu
| ###
| 3.75
| ###
| 3.72
| 42,950
| ###
| ###
| ###
| 0.3 |
2000-Feb-09 Wed
| 3.75
| 3.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-08 Tue
| 3.7
| 3.75
| ###
| 3.75
| 21,959
| 41,173
| ###
| ###
| 0.3 |
2000-Feb-07 Mon
| ###
| 3.7
| ###
| 3.7
| 28,189
| 52,149
| 75.8
| 75.8
| 0.3 |
2000-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2000-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2000-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-01 Tue
| ###
| ###
| ###
| ###
| 5,057
| 0
| 71.8
| 71.8
| 0.0 |
2000-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2000-Jan-28 Fri
| 3.7
| 3.75
| 3.7
| 3.75
|
|
| 76.7
| 76.7
| 0.3 |
2000-Jan-27 Thu
| 3.7
| 3.7
| ###
| 3.7
| 15,283
| 28,273
| 65.1
| 65.1
| 0.3 |
2000-Jan-25 Tue
| ###
| ###
| 3.58
| ###
| 92,180
| ###
| 26.5
| 26.5
| 0.0 |
2000-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-21 Fri
| ###
| ###
| ###
| ###
| 24,555
| 0
| ###
| ###
| 0.0 |
2000-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| ###
| ###
| ###
| ###
| 6,247
| 0
| 71.9
| 71.9
| 0.0 |
2000-Jan-18 Tue
| ###
| ###
| ###
| ###
| 195,925
| 0
| 68.5
| 68.5
| 0.0 |
2000-Jan-17 Mon
| ###
| ###
| ###
| ###
| 39,054
| 0
| 72.0
| 72.0
| 0.0 |
2000-Jan-14 Fri
| ###
| ###
| ###
| ###
| 13,827
| 0
| ###
| ###
| 0.0 |
2000-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Jan-12 Wed
| 3.58
| ###
| 3.56
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2000-Jan-11 Tue
| ###
| ###
| 3.58
| 3.58
| 9,620
| ###
| ###
| ###
| 0.3 |
2000-Jan-10 Mon
| 3.522
| ###
| 3.522
| 3.56
|
|
| ###
| ###
| 0.3 |
2000-Jan-07 Fri
| ###
| 3.7
| ###
| 3.7
| 9,480
| ###
| 80.6
| 80.6
| 0.3 |
2000-Jan-06 Thu
| 3.7
| 3.7
| ###
| 3.7
|
|
| 71.9
| 71.9
| 0.3 |
2000-Jan-05 Wed
| 3.75
| 3.75
| ###
| ###
| 40,149
| 75,279
| 22.3
| 22.3
| 0.0 |
2000-Jan-04 Tue
| ###
| ###
| 3.76
| 3.78
|
|
| ###
| ###
| 0.3 |
1999-Dec-31 Fri
| 3.82
| 3.83
| 3.8
| 3.83
|
|
| 66.0
| 66.0
| ### |
1999-Dec-30 Thu
| 3.82
| 3.83
| 3.8
| 3.83
|
|
| 66.0
| 66.0
| ### |
1999-Dec-29 Wed
| ###
| 3.86
| 3.8
| 3.86
| 15,887
| 60,847
| 77.9
| 77.9
| 0.3 |
1999-Dec-28 Tue
| 3.8
| 3.8
| 3.77
| 3.77
|
|
| 23.5
| 23.5
| ### |
1999-Dec-27 Mon
| 3.8
| 3.8
| 3.77
| 3.77
|
|
| 23.5
| 23.5
| ### |
1999-Dec-24 Fri
| 3.8
| 3.8
| 3.77
| 3.77
|
|
| 23.5
| 23.5
| ### |
1999-Dec-23 Thu
| ###
| 3.8
| ###
| 3.8
| 43,024
| 81,745
| 90.5
| 90.5
| ### |
1999-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-21 Tue
| ###
| ###
| 3.59
| ###
| 51,070
| 91,670
| 72.9
| 72.9
| 0.0 |
1999-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
1999-Dec-17 Fri
| 3.59
| ###
| 3.53
| ###
| 38,645
| ###
| 69.2
| 69.2
| 0.0 |
1999-Dec-16 Thu
| ###
| ###
| 3.57
| ###
| 60,654
| ###
| 27.0
| 27.0
| 0.0 |
1999-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
1999-Dec-14 Tue
| 3.51
| ###
| 3.51
| 3.51
|
|
| 74.2
| 74.2
| ### |
1999-Dec-13 Mon
| ###
| 3.53
| ###
| 3.53
| 21,575
| 38,079
| 95.6
| 95.6
| 0.3 |
1999-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 2.2
| 2.2
| 0.0 |
1999-Dec-09 Thu
| ###
| 3.7
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
1999-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1999-Dec-07 Tue
| ###
| ###
| ###
| ###
| 37,977
| 0
| ###
| ###
| 0.0 |
1999-Dec-06 Mon
| ###
| 3.7
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
1999-Dec-03 Fri
| ###
| 3.7
| ###
| ###
| 80,579
| 149,071
| 39.2
| 39.2
| 0.0 |
1999-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
1999-Nov-30 Tue
| 3.671
| 3.671
| ###
| ###
| 10,243
| ###
| 43.1
| 43.1
| 0.0 |
1999-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
1999-Nov-26 Fri
| ###
| ###
| ###
| ###
| 59,958
| 0
| 73.5
| 73.5
| 0.0 |
1999-Nov-25 Thu
| 3.55
| ###
| 3.55
| ###
|
|
| 77.5
| 77.5
| 0.0 |
1999-Nov-24 Wed
| 3.51
| 3.55
| 3.51
| 3.55
| 23,680
| ###
| 79.1
| 79.1
| ### |
1999-Nov-23 Tue
| 3.583
| 3.583
| 3.51
| 3.51
|
|
| 18.3
| 18.3
| ### |
1999-Nov-22 Mon
| ###
| ###
| 3.54
| 3.58
| 27,673
| 48,981
| 32.5
| 32.5
| 0.3 |
1999-Nov-19 Fri
| ###
| ###
| 3.56
| ###
|
|
| 33.2
| 33.2
| 0.0 |
1999-Nov-18 Thu
| 3.55
| ###
| 3.5
| ###
|
|
| 78.7
| 78.7
| 0.0 |
1999-Nov-17 Wed
| ###
| ###
| 3.55
| 3.57
| 70,745
| 125,572
| ###
| ###
| 0.3 |
1999-Nov-16 Tue
| 3.652
| 3.652
| 3.55
| ###
| 43,472
| 156,542
| 35.8
| 35.8
| 0.0 |
1999-Nov-15 Mon
| ###
| ###
| ###
| 3.542
| 71,122
| 0
| ###
| ###
| 0.3 |
1999-Nov-12 Fri
| ###
| 3.45
| ###
| 3.44
| 59,651
| ###
| 83.3
| 83.3
| 0.2 |
1999-Nov-11 Thu
| ###
| ###
| ###
| ###
| 45,182
| 0
| ###
| ###
| 0.0 |
1999-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-09 Tue
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-08 Mon
| ###
| ###
| 3.28
| 3.28
| 30,082
| ###
| 34.3
| 34.3
| 0.2 |
1999-Nov-05 Fri
| ###
| ###
| 3.28
| 3.29
| 53,672
| 88,022
| 36.7
| 36.7
| ### |
1999-Nov-04 Thu
| 3.28
| ###
| 3.28
| ###
| 127,573
| ###
| ###
| ###
| 0.0 |
1999-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
1999-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
1999-Oct-29 Fri
| 3.4
| 3.4
| 3.29
| 3.29
| 101,250
| 338,681
| ###
| ###
| ### |
1999-Oct-28 Thu
| 3.4
| 3.43
| 3.4
| 3.4
|
|
| 65.8
| 65.8
| 0.2 |
1999-Oct-27 Wed
| 3.4
| 3.4
| ###
| 3.4
| 128,323
| 218,149
| 71.7
| 71.7
| 0.2 |
1999-Oct-26 Tue
| 3.2
| 3.45
| 3.2
| 3.45
|
|
| ###
| ###
| ### |
1999-Oct-25 Mon
| ###
| 3.2
| ###
| 3.2
| 19,242
| 30,787
| ###
| ###
| 0.2 |
1999-Oct-22 Fri
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-21 Thu
| ###
| 3.23
| ###
| 3.23
|
|
| 79.4
| 79.4
| ### |
1999-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-19 Tue
| ###
| ###
| ###
| ###
| 22,422
| 0
| 80.2
| 80.2
| 0.0 |
1999-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-15 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| 82.8
| 82.8
| 0.2 |
1999-Oct-14 Thu
| 3.2
| 3.22
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
1999-Oct-13 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| 69.9
| 69.9
| 0.2 |
1999-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-11 Mon
| ###
| 3.23
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
1999-Oct-08 Fri
| 3.2
| 3.21
| 3.2
| 3.2
| 106,071
| 339,957
| ###
| ###
| 0.2 |
1999-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
1999-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
1999-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
1999-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| 3.087
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
1999-Sep-27 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 56,140
| 179,648
| 68.9
| 68.9
| 0.2 |
1999-Sep-24 Fri
| 3.2
| 3.2
| ###
| 3.2
| 41,484
| 66,374
| ###
| ###
| 0.2 |
1999-Sep-23 Thu
| 3.2
| 3.21
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1999-Sep-22 Wed
| ###
| 3.25
| ###
| 3.25
| 37,357
| ###
| ###
| ###
| 0.2 |
1999-Sep-21 Tue
| 3.2
| 3.22
| ###
| 3.22
| 6,481
| ###
| ###
| ###
| 0.2 |
1999-Sep-20 Mon
| 3
| 3.2
| 3
| 3.2
| 12,143
| 37,643
| 97.4
| 97.4
| 0.2 |
1999-Sep-17 Fri
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-16 Thu
| ###
| ###
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
1999-Sep-15 Wed
| 3.2
| 3.2
| ###
| ###
| 28,453
| 45,524
| ###
| ###
| 0.0 |
1999-Sep-14 Tue
| ###
| ###
| 3.21
| 3.23
| 29,555
| ###
| 8.9
| 8.9
| ### |
1999-Sep-13 Mon
| ###
| 3.4
| ###
| ###
| 78,486
| 133,426
| ###
| ###
| 0.0 |
1999-Sep-10 Fri
| 3.21
| ###
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-09 Thu
| ###
| ###
| 3.2
| 3.23
|
|
| 15.3
| 15.3
| ### |
1999-Sep-08 Wed
| 3.4
| 3.4
| 3.26
| 3.26
| 50,686
| 168,784
| 6.0
| 6.0
| 0.2 |
1999-Sep-07 Tue
| 3.48
| 3.48
| 3.45
| 3.45
| 8,155
| 28,257
| ###
| ###
| ### |
1999-Sep-06 Mon
| 3.552
| 3.552
| 3.5
| 3.5
| 35,083
| ###
| 21.8
| 21.8
| 0.3 |
1999-Sep-03 Fri
| 3.53
| 3.54
| 3.47
| 3.5
| 28,353
| 99,377
| 29.8
| 29.8
| 0.3 |
1999-Sep-02 Thu
| 3.5
| 3.54
| 3.5
| 3.5
| 23,752
| ###
| 72.0
| 72.0
| 0.3 |
1999-Sep-01 Wed
| 3.446
| 3.5
| 3.446
| 3.5
| 11,944
| 41,481
| ###
| ###
| 0.3 |
1999-Aug-31 Tue
| 3.4
| 3.44
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
1999-Aug-30 Mon
| ###
| 3.42
| 3.41
| 3.42
|
|
| 73.5
| 73.5
| 0.2 |
1999-Aug-27 Fri
| 3.47
| 3.49
| 3.4
| 3.4
| 24,928
| 85,876
| ###
| ###
| 0.2 |
1999-Aug-26 Thu
| 3.45
| 3.45
| ###
| 3.45
| 29,323
| 50,582
| ###
| ###
| ### |
1999-Aug-25 Wed
| 3.56
| 3.56
| 3.46
| 3.46
| 81,382
| 285,650
| 10.9
| 10.9
| 0.2 |
1999-Aug-24 Tue
| 3.55
| 3.58
| 3.55
| 3.58
| 354,273
| 1,262,983
| ###
| ###
| 0.3 |
1999-Aug-23 Mon
| 3.45
| 3.59
| 3.45
| 3.55
|
|
| 88.2
| 88.2
| ### |
1999-Aug-20 Fri
| 3.4
| 3.45
| ###
| 3.45
| 52,883
| 91,223
| ###
| ###
| ### |
1999-Aug-19 Thu
| 3.4
| 3.4
| ###
| ###
| 12,646
| ###
| ###
| ###
| 0.0 |
1999-Aug-18 Wed
| ###
| 3.42
| ###
| 3.42
|
|
| 85.8
| 85.8
| 0.2 |
1999-Aug-17 Tue
| 3.26
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-16 Mon
| 3.25
| 3.27
| 3.24
| 3.26
|
|
| ###
| ###
| 0.2 |
1999-Aug-13 Fri
| ###
| ###
| ###
| 3.24
|
|
| 4.3
| 4.3
| ### |
1999-Aug-12 Thu
| ###
| 3.44
| ###
| 3.44
| 118,086
| ###
| 73.5
| 73.5
| 0.2 |
1999-Aug-11 Wed
| 3.42
| 3.43
| ###
| 3.43
| 137,424
| 235,682
| ###
| ###
| 0.2 |
1999-Aug-10 Tue
| 3.42
| 3.44
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
1999-Aug-09 Mon
| 3.45
| 3.45
| 3.42
| 3.42
| 81,321
| ###
| ###
| ###
| 0.2 |
1999-Aug-06 Fri
| 3.41
| 3.45
| 3.4
| 3.42
| 452,547
| 1,549,973
| 79.6
| 79.6
| 0.2 |
1999-Aug-05 Thu
| ###
| 3.42
| ###
| 3.4
| 100,554
| 171,947
| 73.6
| 73.6
| 0.2 |
1999-Aug-04 Wed
| ###
| ###
| ###
| ###
| 123,956
| 0
| 85.8
| 85.8
| 0.0 |
1999-Aug-03 Tue
| 3.225
| ###
| 3.225
| ###
| 185,821
| ###
| ###
| ###
| 0.0 |
1999-Aug-02 Mon
| ###
| 3.2
| ###
| 3.2
| 41,653
| 66,644
| 91.1
| 91.1
| 0.2 |
1999-Jul-30 Fri
| 3.157
| 3.157
| ###
| ###
| 147,921
| ###
| ###
| ###
| 0.0 |
1999-Jul-29 Thu
| ###
| 3.25
| ###
| 3.22
|
|
| 77.1
| 77.1
| 0.2 |
1999-Jul-28 Wed
| ###
| ###
| ###
| ###
| 64,559
| 0
| ###
| ###
| 0.0 |
1999-Jul-27 Tue
| ###
| ###
| ###
| ###
| 11,783
| 0
| 72.8
| 72.8
| 0.0 |
1999-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1999-Jul-23 Fri
| ###
| ###
| ###
| ###
| 18,888
| 0
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
1999-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-20 Tue
| ###
| ###
| ###
| ###
| 169,548
| 0
| ###
| ###
| 0.0 |
1999-Jul-19 Mon
| 3
| ###
| ###
| ###
| 348,343
| 0
| ###
| ###
| 0.0 |
1999-Jul-16 Fri
| ###
| ###
| ###
| ###
| 34,855
| 0
| ###
| ###
| 0.0 |
1999-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-14 Wed
| ###
| 3.2
| ###
| ###
| 12,140
| 19,424
| ###
| ###
| 0.0 |
1999-Jul-13 Tue
| ###
| ###
| 3.2
| 3.2
|
|
| 13.4
| 13.4
| 0.2 |
1999-Jul-12 Mon
| 3.25
| 3.29
| 3.21
| 3.29
|
|
| ###
| ###
| ### |
1999-Jul-09 Fri
| ###
| 3.25
| ###
| 3.25
| 30,357
| ###
| 80.4
| 80.4
| 0.2 |
1999-Jul-08 Thu
| 3.25
| 3.25
| ###
| ###
| 178,542
| ###
| ###
| ###
| 0.0 |
1999-Jul-07 Wed
| 3.2
| 3.25
| 3.2
| 3.244
|
|
| ###
| ###
| ### |
1999-Jul-06 Tue
| 3.21
| 3.21
| ###
| 3.2
| 41,827
| ###
| 33.0
| 33.0
| 0.2 |
1999-Jul-05 Mon
| 3.29
| 3.29
| 3.21
| 3.21
| 89,689
| 291,489
| 11.8
| 11.8
| ### |
1999-Jul-02 Fri
| ###
| ###
| ###
| 3.29
|
|
| 30.0
| 30.0
| ### |
1999-Jul-01 Thu
| 3.21
| ###
| 3.21
| ###
| 72,583
| ###
| ###
| ###
| 0.0 |
1999-Jun-30 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
1999-Jun-28 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-25 Fri
| ###
| ###
| ###
| ###
| 41,249
| 0
| 72.7
| 72.7
| 0.0 |
1999-Jun-24 Thu
| 3.27
| 3.27
| 3.22
| 3.22
|
|
| 23.4
| 23.4
| 0.2 |
1999-Jun-23 Wed
| ###
| ###
| 3.27
| ###
| 47,670
| 77,940
| 72.5
| 72.5
| 0.0 |
1999-Jun-22 Tue
| 3.4
| 3.4
| 3.26
| ###
|
|
| 14.1
| 14.1
| 0.0 |
1999-Jun-21 Mon
| 3.349
| 3.41
| 3.349
| 3.4
| 21,578
| 72,922
| ###
| ###
| 0.2 |
1999-Jun-18 Fri
| 3.24
| 3.45
| 3.24
| 3.45
| 131,772
| 440,777
| ###
| ###
| ### |
1999-Jun-17 Thu
| ###
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1999-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
1999-Jun-15 Tue
| ###
| ###
| ###
| ###
| 83,951
| 0
| 88.8
| 88.8
| 0.0 |
1999-Jun-11 Fri
| ###
| ###
| ###
| ###
| 211,077
| 0
| ###
| ###
| 0.0 |
1999-Jun-10 Thu
| ###
| ###
| ###
| ###
| 64,772
| 0
| 75.3
| 75.3
| 0.0 |
1999-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
1999-Jun-08 Tue
| ###
| ###
| ###
| ###
| 86,256
| 0
| 68.7
| 68.7
| 0.0 |
1999-Jun-07 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-04 Fri
| ###
| ###
| ###
| ###
| 147,145
| 0
| 77.1
| 77.1
| 0.0 |
1999-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-01 Tue
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1999-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-27 Thu
| 3.083
| 3.083
| ###
| ###
| 88,429
| ###
| ###
| ###
| 0.0 |
1999-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
1999-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1999-May-24 Mon
| ###
| ###
| ###
| ###
| 95,827
| 0
| 75.8
| 75.8
| 0.0 |
1999-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-18 Tue
| ###
| ###
| ###
| ###
| 92,722
| 0
| ###
| ###
| 0.0 |
1999-May-17 Mon
| 3.071
| 3.071
| ###
| ###
| 40,388
| ###
| 21.3
| 21.3
| 0.0 |
1999-May-14 Fri
| ###
| ###
| ###
| ###
| 122,627
| 0
| 73.2
| 73.2
| 0.0 |
1999-May-13 Thu
| ###
| ###
| ###
| ###
| 98,850
| 0
| ###
| ###
| 0.0 |
1999-May-12 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-11 Tue
| ###
| ###
| 3
| ###
| 64,849
| 97,273
| ###
| ###
| 0.0 |
1999-May-10 Mon
| ###
| ###
| 3
| ###
|
|
| 75.9
| 75.9
| 0.0 |
1999-May-07 Fri
| ###
| ###
| 3
| ###
| 1,056,474
| ###
| 31.8
| 31.8
| 0.0 |
1999-May-06 Thu
| 3
| ###
| 3
| 3
| 1,228,572
| 1,842,858
| 68.5
| 68.5
| 0.2 |
1999-May-05 Wed
| ###
| ###
| 3
| ###
|
|
| 77.1
| 77.1
| 0.0 |
1999-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-03 Mon
| 2.85
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-30 Fri
| 2.8
| 2.85
| 2.79
| 2.85
| 104,678
| ###
| 82.3
| 82.3
| ### |
1999-Apr-29 Thu
| 2.75
| 2.85
| 2.75
| 2.8
| 119,386
| 334,280
| ###
| ###
| 0.2 |
1999-Apr-28 Wed
| 2.71
| 2.72
| 2.71
| 2.72
| 15,840
| ###
| ###
| ###
| 0.2 |
1999-Apr-27 Tue
| 2.7
| 2.75
| 2.7
| 2.7
| 96,070
| ###
| ###
| ###
| 0.2 |
1999-Apr-26 Mon
| 2.755
| 2.755
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1999-Apr-23 Fri
| 2.75
| 2.85
| 2.72
| 2.76
|
|
| 75.2
| 75.2
| 0.2 |
1999-Apr-22 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| 70.2
| 70.2
| 0.2 |
1999-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
1999-Apr-20 Tue
| ###
| ###
| ###
| ###
| 41,753
| 0
| ###
| ###
| 0.0 |
1999-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-16 Fri
| ###
| ###
| ###
| ###
| 66,828
| 0
| ###
| ###
| 0.0 |
1999-Apr-15 Thu
| 2.55
| ###
| 2.55
| ###
| 124,879
| 159,220
| ###
| ###
| 0.0 |
1999-Apr-14 Wed
| 2.55
| 2.59
| 2.55
| 2.59
| 478,788
| 1,230,485
| 82.2
| 82.2
| 0.2 |
1999-Apr-13 Tue
| 2.556
| 2.556
| 2.53
| 2.55
| 41,823
| 106,355
| 31.2
| 31.2
| 0.2 |
1999-Apr-12 Mon
| 2.5
| 2.57
| 2.5
| 2.57
| 59,425
| 150,642
| 91.8
| 91.8
| ### |
1999-Apr-09 Fri
| 2.57
| 2.57
| 2.48
| 2.5
| 53,746
| ###
| 9.5
| 9.5
| 0.2 |
1999-Apr-08 Thu
| 2.49
| 2.57
| 2.49
| 2.57
|
|
| 90.7
| 90.7
| ### |
1999-Apr-07 Wed
| 2.48
| 2.5
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
1999-Apr-06 Tue
| 2.46
| 2.49
| 2.46
| 2.48
|
|
| 77.0
| 77.0
| 0.2 |
1999-Apr-01 Thu
| 2.41
| 2.45
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
1999-Mar-31 Wed
| 2.5
| 2.52
| 2.5
| 2.5
|
|
| 74.2
| 74.2
| 0.2 |
1999-Mar-30 Tue
| 2.5
| 2.52
| 2.49
| 2.5
| 125,774
| ###
| ###
| ###
| 0.2 |
1999-Mar-29 Mon
| 2.45
| 2.5
| 2.45
| 2.5
| 69,954
| ###
| ###
| ###
| 0.2 |
1999-Mar-26 Fri
| 2.45
| 2.46
| 2.45
| 2.45
| 16,778
| 41,189
| 69.6
| 69.6
| 0.2 |
1999-Mar-25 Thu
| 2.45
| 2.5
| 2.45
| 2.45
|
|
| 69.0
| 69.0
| 0.2 |
1999-Mar-24 Wed
| 2.45
| 2.46
| 2.43
| 2.45
|
|
| 75.3
| 75.3
| 0.2 |
1999-Mar-23 Tue
| 2.46
| 2.5
| 2.46
| 2.46
| 73,471
| ###
| ###
| ###
| 0.2 |
1999-Mar-22 Mon
| 2.48
| 2.5
| 2.47
| 2.5
|
|
| 78.2
| 78.2
| 0.2 |
1999-Mar-19 Fri
| 2.49
| 2.49
| 2.48
| 2.48
| 208,974
| ###
| 26.4
| 26.4
| 0.2 |
1999-Mar-18 Thu
| 2.48
| 2.5
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
1999-Mar-17 Wed
| 2.5
| 2.5
| 2.48
| 2.49
| 55,874
| 139,126
| 30.4
| 30.4
| 0.2 |
1999-Mar-16 Tue
| 2.47
| 2.52
| 2.46
| 2.52
| 80,578
| ###
| ###
| ###
| ### |
1999-Mar-15 Mon
| 2.47
| 2.49
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
1999-Mar-12 Fri
| 2.5
| 2.52
| 2.47
| 2.47
| 100,389
| 250,470
| ###
| ###
| ### |
1999-Mar-11 Thu
| 2.42
| 2.5
| 2.4
| 2.5
|
|
| 89.8
| 89.8
| 0.2 |
1999-Mar-10 Wed
| 2.49
| 2.49
| 2.44
| 2.45
| 130,144
| ###
| ###
| ###
| 0.2 |
1999-Mar-09 Tue
| 2.45
| 2.5
| 2.45
| 2.5
|
|
| 87.9
| 87.9
| 0.2 |
1999-Mar-08 Mon
| 2.45
| 2.46
| 2.45
| 2.45
| 44,255
| 108,646
| ###
| ###
| 0.2 |
1999-Mar-05 Fri
| 2.45
| 2.45
| 2.41
| 2.41
| 74,383
| 180,750
| ###
| ###
| 0.2 |
1999-Mar-04 Thu
| 2.541
| 2.541
| 2.4
| 2.45
| 44,681
| 110,384
| ###
| ###
| 0.2 |
1999-Mar-03 Wed
| 2.54
| ###
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
1999-Mar-02 Tue
| 2.51
| 2.53
| 2.49
| 2.5
| 316,159
| 793,559
| ###
| ###
| 0.2 |
1999-Mar-01 Mon
| ###
| ###
| 2.55
| 2.55
| 108,873
| ###
| ###
| ###
| 0.2 |
1999-Feb-26 Fri
| 2.51
| ###
| 2.51
| ###
| 404,858
| ###
| ###
| ###
| 0.0 |
1999-Feb-25 Thu
| 2.4
| 2.54
| 2.4
| 2.52
|
|
| 96.2
| 96.2
| ### |
1999-Feb-24 Wed
| 2.41
| 2.42
| 2.4
| 2.4
| 115,520
| ###
| ###
| ###
| ### |
1999-Feb-23 Tue
| 2.5
| 2.52
| 2.42
| 2.425
| 214,384
| 529,528
| ###
| ###
| ### |
1999-Feb-22 Mon
| ###
| ###
| 2.46
| 2.5
|
|
| 15.2
| 15.2
| 0.2 |
1999-Feb-19 Fri
| 2.42
| 2.55
| 2.42
| 2.55
| 354,686
| ###
| 92.3
| 92.3
| 0.2 |
1999-Feb-18 Thu
| ###
| 2.44
| ###
| 2.4
|
|
| 88.3
| 88.3
| ### |
1999-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-16 Tue
| ###
| ###
| ###
| ###
| 83,648
| 0
| 72.3
| 72.3
| 0.0 |
1999-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
1999-Feb-12 Fri
| 2.355
| 2.42
| 2.355
| 2.42
| 346,788
| 827,956
| ###
| ###
| 0.2 |
1999-Feb-11 Thu
| ###
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-10 Wed
| ###
| 2.21
| ###
| 2.2
| 278,751
| ###
| ###
| ###
| 0.2 |
1999-Feb-09 Tue
| ###
| ###
| ###
| ###
| 18,222
| 0
| ###
| ###
| 0.0 |
1999-Feb-08 Mon
| 2.21
| 2.21
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
1999-Feb-05 Fri
| 2.22
| 2.29
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
1999-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1999-Feb-03 Wed
| ###
| ###
| 2.2
| 2.2
| 67,387
| 74,125
| ###
| ###
| 0.2 |
1999-Feb-02 Tue
| 2.24
| ###
| 2.24
| 2.24
|
|
| 75.8
| 75.8
| ### |
1999-Feb-01 Mon
| ###
| ###
| 2.23
| 2.23
| 207,184
| ###
| 6.2
| 6.2
| ### |
1999-Jan-29 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-28 Thu
| 2.24
| 2.29
| ###
| 2.28
|
|
| 86.5
| 86.5
| 0.2 |
1999-Jan-27 Wed
| 2.2
| 2.25
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
1999-Jan-25 Mon
| ###
| 2.2
| ###
| ###
| 109,387
| 120,325
| ###
| ###
| 0.0 |
1999-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
1999-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
1999-Jan-20 Wed
| 2.179
| ###
| ###
| ###
| 265,585
| 0
| 70.6
| 70.6
| 0.0 |
1999-Jan-19 Tue
| ###
| 2.25
| ###
| ###
| 433,972
| ###
| ###
| ###
| 0.0 |
1999-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-15 Fri
| 1.955
| ###
| ###
| ###
| 80,756
| 0
| 75.2
| 75.2
| 0.0 |
1999-Jan-14 Thu
| ###
| ###
| ###
| ###
| 97,359
| 0
| ###
| ###
| 0.0 |
1999-Jan-13 Wed
| ###
| 2
| ###
| 2
| 96,175
| 96,175
| 90.3
| 90.3
| 0.1 |
1999-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
1999-Jan-11 Mon
| ###
| ###
| ###
| ###
| 133,184
| 0
| ###
| ###
| 0.0 |
1999-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-07 Thu
| 2
| ###
| ###
| ###
| 602,156
| 0
| ###
| ###
| 0.0 |
1999-Jan-06 Wed
| 1.83
| ###
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-05 Tue
| 1.8
| 1.83
| 1.8
| 1.82
| 276,870
| ###
| ###
| ###
| ### |
1999-Jan-04 Mon
| 1.85
| 1.85
| 1.8
| 1.8
| 162,088
| ###
| 11.2
| 11.2
| 0.1 |
1998-Dec-31 Thu
| 1.85
| 1.85
| 1.8
| 1.84
|
|
| 15.4
| 15.4
| ### |
1998-Dec-30 Wed
| 1.82
| 1.86
| 1.8
| 1.85
|
|
| ###
| ###
| 0.1 |
1998-Dec-29 Tue
| 1.8
| 1.8
| 1.79
| 1.8
| 4,170
| 7,485
| ###
| ###
| 0.1 |
1998-Dec-24 Thu
| 1.8
| 1.83
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
1998-Dec-23 Wed
| ###
| ###
| 1.78
| 1.79
| 65,941
| 58,687
| ###
| ###
| 0.1 |
1998-Dec-22 Tue
| 1.785
| 1.79
| 1.76
| 1.79
| 31,644
| ###
| ###
| ###
| 0.1 |
1998-Dec-21 Mon
| 1.84
| 1.84
| 1.78
| 1.8
| 381,247
| 690,057
| 13.0
| 13.0
| 0.1 |
1998-Dec-18 Fri
| 1.85
| 1.86
| 1.81
| 1.82
| 225,250
| ###
| ###
| ###
| ### |
1998-Dec-17 Thu
| 1.84
| 1.87
| 1.84
| 1.85
|
|
| 72.0
| 72.0
| 0.1 |
1998-Dec-16 Wed
| 1.77
| 1.82
| 1.76
| 1.8
| 444,641
| ###
| 85.3
| 85.3
| 0.1 |
1998-Dec-15 Tue
| 1.685
| 1.76
| 1.685
| 1.74
| 61,781
| ###
| ###
| ###
| 0.1 |
1998-Dec-14 Mon
| 1.75
| 1.75
| 1.7
| 1.7
| 99,545
| ###
| 17.9
| 17.9
| ### |
1998-Dec-11 Fri
| 1.75
| 1.77
| 1.73
| 1.75
| 87,256
| ###
| ###
| ###
| 0.1 |
1998-Dec-10 Thu
| 1.8
| 1.82
| 1.72
| 1.75
| 156,879
| 277,675
| 10.8
| 10.8
| 0.1 |
1998-Dec-09 Wed
| 1.72
| 1.83
| 1.72
| 1.8
|
|
| 96.0
| 96.0
| 0.1 |
1998-Dec-08 Tue
| ###
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
1998-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-04 Fri
| ###
| ###
| 1.56
| ###
|
|
| 72.7
| 72.7
| 0.0 |
1998-Dec-03 Thu
| ###
| ###
| 1.57
| ###
| 103,681
| 81,389
| 85.4
| 85.4
| 0.0 |
1998-Dec-02 Wed
| 1.49
| ###
| 1.48
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-01 Tue
| 1.45
| 1.49
| 1.43
| 1.49
| 31,370
| ###
| 93.0
| 93.0
| ### |
1998-Nov-30 Mon
| 1.45
| 1.49
| 1.44
| 1.45
| 271,348
| 397,524
| 72.4
| 72.4
| ### |
1998-Nov-27 Fri
| 1.5
| 1.5
| 1.45
| 1.45
|
|
| 6.8
| 6.8
| ### |
1998-Nov-26 Thu
| 1.47
| 1.5
| 1.45
| 1.5
| 51,070
| 75,328
| 85.6
| 85.6
| 0.1 |
1998-Nov-25 Wed
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
1998-Nov-24 Tue
| 1.45
| 1.48
| 1.45
| 1.45
| 53,429
| 78,273
| 75.9
| 75.9
| ### |
1998-Nov-23 Mon
| 1.41
| 1.44
| 1.4
| 1.44
| 10,641
| ###
| ###
| ###
| 0.1 |
1998-Nov-20 Fri
| 1.41
| 1.43
| 1.41
| 1.41
|
|
| 70.7
| 70.7
| ### |
1998-Nov-19 Thu
| 1.4
| 1.41
| 1.4
| 1.41
| 31,755
| ###
| 74.0
| 74.0
| ### |
1998-Nov-18 Wed
| 1.4
| 1.41
| ###
| ###
| 49,044
| 34,576
| 25.6
| 25.6
| 0.0 |
1998-Nov-17 Tue
| 1.42
| 1.42
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
1998-Nov-16 Mon
| 1.42
| 1.42
| 1.4
| 1.41
| 50,021
| 70,529
| ###
| ###
| ### |
1998-Nov-13 Fri
| ###
| 1.42
| ###
| 1.42
|
|
| 88.2
| 88.2
| ### |
1998-Nov-12 Thu
| 1.4
| 1.4
| ###
| ###
| 20,850
| ###
| 15.3
| 15.3
| 0.0 |
1998-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
1998-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
1998-Nov-06 Fri
| 1.4
| 1.4
| ###
| ###
| 122,173
| 85,521
| 4.1
| 4.1
| 0.0 |
1998-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1998-Nov-04 Wed
| 1.359
| 1.4
| 1.359
| ###
|
|
| 77.0
| 77.0
| 0.0 |
1998-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-02 Mon
| 1.45
| 1.45
| ###
| ###
| 47,176
| ###
| 3.4
| 3.4
| 0.0 |
1998-Oct-30 Fri
| 1.45
| 1.46
| 1.45
| 1.45
|
|
| 66.5
| 66.5
| ### |
1998-Oct-29 Thu
| 1.45
| 1.46
| 1.43
| 1.43
| 55,078
| 79,587
| ###
| ###
| 0.1 |
1998-Oct-28 Wed
| 1.4
| 1.46
| ###
| 1.45
| 67,625
| ###
| ###
| ###
| ### |
1998-Oct-27 Tue
| ###
| 1.47
| ###
| 1.41
| 90,053
| 66,188
| ###
| ###
| ### |
1998-Oct-26 Mon
| ###
| ###
| ###
| ###
| 18,176
| 0
| ###
| ###
| 0.0 |
1998-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-22 Thu
| ###
| ###
| ###
| ###
| 65,042
| 0
| ###
| ###
| 0.0 |
1998-Oct-21 Wed
| ###
| ###
| ###
| ###
| 13,570
| 0
| 84.4
| 84.4
| 0.0 |
1998-Oct-20 Tue
| ###
| ###
| ###
| ###
| 173,873
| 0
| 78.4
| 78.4
| 0.0 |
1998-Oct-19 Mon
| ###
| ###
| ###
| ###
| 15,381
| 0
| 18.3
| 18.3
| 0.0 |
1998-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-15 Thu
| 1.28
| ###
| 1.28
| ###
|
|
| 86.9
| 86.9
| 0.0 |
1998-Oct-14 Wed
| 1.28
| 1.28
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
1998-Oct-13 Tue
| ###
| ###
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
1998-Oct-12 Mon
| ###
| ###
| 1.28
| ###
| 43,857
| ###
| ###
| ###
| 0.0 |
1998-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-08 Thu
| 1.323
| 1.323
| ###
| ###
| 27,342
| 18,086
| ###
| ###
| 0.0 |
1998-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
1998-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-05 Mon
| ###
| ###
| ###
| ###
| 15,028
| 0
| 27.0
| 27.0
| 0.0 |
1998-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
1998-Oct-01 Thu
| ###
| ###
| ###
| ###
| 36,183
| 0
| ###
| ###
| 0.0 |
1998-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-28 Mon
| 1.4
| 1.41
| ###
| 1.41
|
|
| 78.6
| 78.6
| ### |
1998-Sep-25 Fri
| 1.42
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-24 Thu
| 1.43
| 1.45
| 1.42
| 1.42
| 62,178
| 89,225
| ###
| ###
| ### |
1998-Sep-23 Wed
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
1998-Sep-22 Tue
| ###
| ###
| ###
| ###
| 20,380
| 0
| ###
| ###
| 0.0 |
1998-Sep-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
1998-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-16 Wed
| ###
| ###
| ###
| ###
| 56,880
| 0
| ###
| ###
| 0.0 |
1998-Sep-15 Tue
| 1.29
| ###
| 1.29
| ###
|
|
| 87.4
| 87.4
| 0.0 |
1998-Sep-14 Mon
| 1.28
| 1.29
| 1.27
| 1.29
|
|
| 74.4
| 74.4
| 0.1 |
1998-Sep-11 Fri
| 1.25
| 1.28
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
1998-Sep-09 Wed
| ###
| ###
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
1998-Sep-08 Tue
| 1.22
| 1.26
| 1.22
| 1.25
| 20,043
| 24,853
| ###
| ###
| ### |
1998-Sep-07 Mon
| 1.21
| 1.21
| 1.21
| 1.21
|
|
| 57.1
| 57.1
| ### |
1998-Sep-04 Fri
| 1.21
| 1.21
| 1.2
| 1.21
| 46,555
| ###
| 70.6
| 70.6
| ### |
1998-Sep-03 Thu
| 1.25
| 1.25
| 1.2
| 1.22
|
|
| ###
| ###
| 0.1 |
1998-Sep-02 Wed
| 1.271
| 1.28
| 1.27
| 1.27
| 21,980
| 28,024
| 27.6
| 27.6
| ### |
1998-Sep-01 Tue
| 1.177
| 1.23
| 1.177
| 1.23
|
|
| 82.5
| 82.5
| 0.1 |
1998-Aug-31 Mon
| 1.23
| 1.23
| ###
| 1.21
|
|
| 24.2
| 24.2
| ### |
1998-Aug-28 Fri
| 1.25
| 1.25
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
1998-Aug-27 Thu
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
1998-Aug-26 Wed
| ###
| ###
| ###
| ###
| 23,720
| 0
| 86.8
| 86.8
| 0.0 |
1998-Aug-25 Tue
| ###
| ###
| 1.28
| 1.28
|
|
| 16.4
| 16.4
| ### |
1998-Aug-24 Mon
| 1.28
| 1.28
| 1.27
| 1.28
|
|
| 78.9
| 78.9
| ### |
1998-Aug-21 Fri
| ###
| ###
| 1.28
| 1.28
| 535,429
| 342,674
| ###
| ###
| ### |
1998-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
1998-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
1998-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
1998-Aug-13 Thu
| 1.43
| 1.43
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
1998-Aug-12 Wed
| 1.43
| 1.43
| 1.41
| 1.43
|
|
| ###
| ###
| 0.1 |
1998-Aug-11 Tue
| ###
| 1.43
| ###
| 1.43
| 67,289
| ###
| ###
| ###
| 0.1 |
1998-Aug-10 Mon
| ###
| ###
| ###
| ###
| 9,881
| 0
| 92.4
| 92.4
| 0.0 |
1998-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
1998-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-05 Wed
| ###
| ###
| 1.28
| ###
|
|
| 79.7
| 79.7
| 0.0 |
1998-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
1998-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
1998-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-28 Tue
| ###
| ###
| 1.28
| ###
| 491,585
| ###
| 94.5
| 94.5
| 0.0 |
1998-Jul-27 Mon
| 1.29
| ###
| 1.28
| 1.28
| 114,050
| ###
| ###
| ###
| ### |
1998-Jul-24 Fri
| 1.29
| ###
| 1.27
| 1.29
|
|
| 64.9
| 64.9
| 0.1 |
1998-Jul-23 Thu
| ###
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
1998-Jul-22 Wed
| ###
| ###
| ###
| ###
| 13,885
| 0
| ###
| ###
| 0.0 |
1998-Jul-21 Tue
| ###
| 1.43
| ###
| 1.43
| 14,950
| 10,689
| ###
| ###
| 0.1 |
1998-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
1998-Jul-17 Fri
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-16 Thu
| 1.43
| 1.43
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
1998-Jul-15 Wed
| 1.47
| 1.47
| 1.45
| 1.45
| 19,359
| ###
| 21.6
| 21.6
| ### |
1998-Jul-14 Tue
| 1.49
| 1.49
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
1998-Jul-13 Mon
| 1.49
| 1.5
| 1.46
| 1.49
|
|
| 81.8
| 81.8
| ### |
1998-Jul-10 Fri
| 1.5
| 1.5
| 1.47
| 1.49
|
|
| 34.2
| 34.2
| ### |
1998-Jul-09 Thu
| 1.53
| 1.53
| 1.52
| 1.53
| 13,425
| 20,473
| ###
| ###
| ### |
1998-Jul-08 Wed
| 1.5
| 1.55
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
1998-Jul-07 Tue
| 1.55
| 1.55
| 1.5
| 1.51
| 40,250
| 61,381
| ###
| ###
| 0.1 |
1998-Jul-06 Mon
| 1.49
| 1.56
| 1.49
| 1.52
|
|
| ###
| ###
| 0.1 |
1998-Jul-03 Fri
| 1.48
| 1.49
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
1998-Jul-02 Thu
| ###
| 1.48
| ###
| 1.45
|
|
| ###
| ###
| ### |
1998-Jul-01 Wed
| ###
| ###
| ###
| ###
| 25,372
| 0
| 88.8
| 88.8
| 0.0 |
1998-Jun-30 Tue
| 1.28
| ###
| 1.21
| ###
| 375,589
| ###
| ###
| ###
| 0.0 |
1998-Jun-29 Mon
| 1.29
| ###
| 1.28
| 1.28
| 84,728
| 54,225
| 30.2
| 30.2
| ### |
1998-Jun-26 Fri
| 1.29
| 1.29
| 1.25
| 1.28
| 75,247
| ###
| ###
| ###
| ### |
1998-Jun-25 Thu
| 1.27
| ###
| 1.25
| 1.29
|
|
| 84.5
| 84.5
| 0.1 |
1998-Jun-24 Wed
| 1.22
| 1.29
| 1.22
| 1.26
|
|
| ###
| ###
| ### |
1998-Jun-23 Tue
| 1.23
| 1.23
| 1.21
| 1.23
| 74,971
| ###
| 76.3
| 76.3
| 0.1 |
1998-Jun-22 Mon
| 1.25
| 1.26
| 1.22
| 1.25
|
|
| 76.5
| 76.5
| ### |
1998-Jun-19 Fri
| 1.25
| 1.26
| 1.23
| 1.25
| 54,670
| ###
| 75.5
| 75.5
| ### |
1998-Jun-18 Thu
| ###
| ###
| 1.25
| 1.25
| 109,828
| 68,642
| 8.3
| 8.3
| ### |
1998-Jun-17 Wed
| ###
| ###
| 1.28
| 1.28
|
|
| 13.2
| 13.2
| ### |
1998-Jun-16 Tue
| ###
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-15 Mon
| 1.4
| 1.4
| ###
| ###
| 90,984
| 63,688
| ###
| ###
| 0.0 |
1998-Jun-12 Fri
| ###
| ###
| 1.25
| ###
| 106,873
| ###
| ###
| ###
| 0.0 |
1998-Jun-11 Thu
| ###
| 1.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-10 Wed
| 1.51
| 1.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-09 Tue
| 1.55
| 1.55
| 1.52
| 1.52
|
|
| 25.5
| 25.5
| 0.1 |
1998-Jun-05 Fri
| 1.52
| 1.55
| 1.51
| 1.52
|
|
| 78.1
| 78.1
| 0.1 |
1998-Jun-04 Thu
| ###
| 1.54
| 1.5
| 1.5
| 88,522
| 134,553
| ###
| ###
| 0.1 |
1998-Jun-03 Wed
| ###
| ###
| 1.53
| 1.55
| 23,371
| 17,878
| 4.5
| 4.5
| ### |
1998-Jun-02 Tue
| 1.543
| ###
| 1.54
| ###
| 62,322
| 47,987
| ###
| ###
| 0.0 |
1998-Jun-01 Mon
| ###
| ###
| 1.55
| 1.55
|
|
| 5.7
| 5.7
| ### |
1998-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
1998-May-28 Thu
| 1.526
| 1.55
| 1.526
| 1.54
| 26,255
| 40,380
| ###
| ###
| ### |
1998-May-27 Wed
| ###
| ###
| 1.52
| 1.52
| 36,576
| ###
| ###
| ###
| 0.1 |
1998-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
1998-May-25 Mon
| ###
| ###
| ###
| ###
| 14,375
| 0
| ###
| ###
| 0.0 |
1998-May-22 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
1998-May-21 Thu
| 1.74
| 1.74
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
1998-May-20 Wed
| 1.71
| 1.71
| 1.7
| 1.7
| 12,041
| 20,529
| 27.3
| 27.3
| ### |
1998-May-19 Tue
| 1.71
| 1.73
| 1.71
| 1.71
|
|
| 73.2
| 73.2
| 0.1 |
1998-May-18 Mon
| 1.73
| 1.73
| 1.71
| 1.71
| 17,947
| ###
| 27.6
| 27.6
| 0.1 |
1998-May-15 Fri
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
1998-May-14 Thu
| 1.727
| 1.73
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
1998-May-13 Wed
| 1.78
| 1.8
| 1.7
| 1.73
| 2,180,589
| ###
| ###
| ###
| ### |
1998-May-12 Tue
| 1.853
| 1.853
| 1.71
| 1.72
|
|
| 1.0
| 1.0
| 0.1 |
1998-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
1998-May-08 Fri
| 1.88
| ###
| 1.85
| 1.85
|
|
| 10.6
| 10.6
| 0.1 |
1998-May-07 Thu
| ###
| ###
| ###
| ###
| 586,548
| 0
| 72.0
| 72.0
| 0.0 |
1998-May-06 Wed
| ###
| ###
| ###
| ###
| 20,825
| 0
| ###
| ###
| 0.0 |
1998-May-05 Tue
| ###
| ###
| ###
| ###
| 61,921
| 0
| 26.3
| 26.3
| 0.0 |
1998-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
1998-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1998-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
1998-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
1998-Apr-28 Tue
| 1.958
| 1.958
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
1998-Apr-27 Mon
| 1.975
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
1998-Apr-24 Fri
| 2
| ###
| ###
| ###
| 83,078
| 0
| 86.3
| 86.3
| 0.0 |
1998-Apr-23 Thu
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
1998-Apr-22 Wed
| ###
| ###
| ###
| ###
| 80,356
| 0
| ###
| ###
| 0.0 |
1998-Apr-21 Tue
| 2.123
| ###
| 2
| 2
|
|
| 2.5
| 2.5
| 0.1 |
1998-Apr-20 Mon
| 2.2
| 2.2
| ###
| ###
| 57,051
| 62,756
| 12.1
| 12.1
| 0.0 |
1998-Apr-17 Fri
| 2.2
| 2.22
| 2.2
| 2.2
| 111,989
| ###
| 76.1
| 76.1
| 0.2 |
1998-Apr-16 Thu
| ###
| 2.21
| 2.2
| 2.2
| 109,548
| 241,553
| 26.2
| 26.2
| 0.2 |
1998-Apr-15 Wed
| 2.221
| 2.23
| 2.2
| 2.2
| 157,255
| ###
| 24.5
| 24.5
| 0.2 |
1998-Apr-14 Tue
| ###
| 2.24
| ###
| 2.24
|
|
| 90.1
| 90.1
| ### |
1998-Apr-09 Thu
| 2.178
| 2.2
| 2.174
| ###
| 174,346
| ###
| 75.0
| 75.0
| 0.0 |
1998-Apr-08 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-07 Tue
| ###
| 2.25
| ###
| ###
| 226,646
| 254,976
| ###
| ###
| 0.0 |
1998-Apr-06 Mon
| ###
| ###
| ###
| ###
| 175,620
| 0
| 72.6
| 72.6
| 0.0 |
1998-Apr-03 Fri
| ###
| ###
| ###
| ###
| 154,775
| 0
| 89.8
| 89.8
| 0.0 |
1998-Apr-02 Thu
| ###
| 2
| ###
| 2
| 265,783
| 265,783
| 97.5
| 97.5
| 0.1 |
1998-Apr-01 Wed
| 1.85
| 1.87
| 1.85
| 1.87
|
|
| 82.8
| 82.8
| ### |
1998-Mar-31 Tue
| 1.8
| 1.84
| 1.8
| 1.84
|
|
| ###
| ###
| ### |
1998-Mar-30 Mon
| 1.82
| 1.83
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
1998-Mar-27 Fri
| 1.82
| 1.83
| 1.82
| 1.82
| 163,686
| 298,726
| ###
| ###
| ### |
1998-Mar-26 Thu
| 1.82
| 1.83
| 1.8
| 1.81
| 71,978
| 130,640
| ###
| ###
| ### |
1998-Mar-25 Wed
| 1.79
| 1.83
| 1.79
| 1.82
|
|
| ###
| ###
| ### |
1998-Mar-24 Tue
| 1.78
| 1.8
| 1.78
| 1.78
| 468,221
| ###
| 69.5
| 69.5
| 0.1 |
1998-Mar-23 Mon
| 1.76
| 1.79
| 1.76
| 1.78
| 105,424
| 187,127
| 88.0
| 88.0
| 0.1 |
1998-Mar-20 Fri
| 1.74
| 1.75
| 1.73
| 1.74
|
|
| 74.7
| 74.7
| 0.1 |
1998-Mar-19 Thu
| 1.74
| 1.75
| 1.73
| 1.73
| 196,057
| ###
| 24.4
| 24.4
| ### |
1998-Mar-18 Wed
| 1.74
| 1.75
| 1.73
| 1.74
| 60,757
| ###
| 73.8
| 73.8
| 0.1 |
1998-Mar-17 Tue
| 1.74
| 1.74
| 1.73
| 1.73
| 44,226
| ###
| 23.1
| 23.1
| ### |
1998-Mar-16 Mon
| 1.749
| 1.757
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
1998-Mar-13 Fri
| ###
| 1.78
| 1.73
| 1.78
|
|
| 88.3
| 88.3
| 0.1 |
1998-Mar-12 Thu
| 1.74
| 1.76
| 1.73
| 1.75
| 51,225
| 89,387
| ###
| ###
| 0.1 |
1998-Mar-11 Wed
| 1.75
| 1.78
| 1.73
| 1.73
| 18,680
| 32,783
| 21.4
| 21.4
| ### |
1998-Mar-10 Tue
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| 13.2
| 13.2
| 0.1 |
1998-Mar-09 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
1998-Mar-06 Fri
| 1.74
| 1.75
| 1.74
| 1.75
| 36,327
| ###
| 70.4
| 70.4
| 0.1 |
1998-Mar-05 Thu
| 1.78
| 1.78
| 1.75
| 1.75
| 62,847
| 110,924
| ###
| ###
| 0.1 |
1998-Mar-04 Wed
| 1.76
| 1.78
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
1998-Mar-03 Tue
| 1.79
| 1.79
| 1.75
| 1.75
| 213,386
| ###
| ###
| ###
| 0.1 |
1998-Mar-02 Mon
| 1.83
| 1.85
| 1.79
| 1.79
|
|
| 15.8
| 15.8
| 0.1 |
1998-Feb-27 Fri
| 1.86
| 1.86
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
1998-Feb-26 Thu
| 1.88
| 1.88
| 1.83
| 1.86
|
|
| ###
| ###
| 0.1 |
1998-Feb-25 Wed
| 1.78
| 1.84
| 1.77
| 1.84
|
|
| 90.4
| 90.4
| ### |
1998-Feb-24 Tue
| 1.778
| 1.79
| 1.77
| 1.79
| 60,680
| ###
| 77.6
| 77.6
| 0.1 |
1998-Feb-23 Mon
| ###
| 1.8
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
1998-Feb-20 Fri
| ###
| 1.81
| ###
| 1.8
| 178,073
| 161,156
| ###
| ###
| 0.1 |
1998-Feb-19 Thu
| ###
| ###
| 1.8
| 1.8
| 96,884
| ###
| 1.0
| 1.0
| 0.1 |
1998-Feb-18 Wed
| ###
| ###
| ###
| ###
| 30,324
| 0
| ###
| ###
| 0.0 |
1998-Feb-17 Tue
| 1.89
| ###
| 1.89
| ###
| 22,880
| 21,621
| 87.8
| 87.8
| 0.0 |
1998-Feb-16 Mon
| 1.88
| ###
| 1.84
| 1.89
|
|
| ###
| ###
| ### |
1998-Feb-13 Fri
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-10 Tue
| 1.957
| 2
| ###
| ###
| 49,850
| 49,850
| ###
| ###
| 0.0 |
1998-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
1998-Feb-06 Fri
| 1.87
| ###
| 1.87
| 1.89
|
|
| 79.0
| 79.0
| ### |
1998-Feb-05 Thu
| 1.87
| 1.87
| 1.85
| 1.85
| 10,145
| ###
| 19.0
| 19.0
| 0.1 |
1998-Feb-04 Wed
| 1.83
| 1.87
| 1.83
| 1.87
| 46,376
| ###
| 87.7
| 87.7
| ### |
1998-Feb-03 Tue
| 1.82
| 1.83
| 1.78
| 1.8
| 59,074
| 106,628
| 30.3
| 30.3
| 0.1 |
1998-Feb-02 Mon
| 1.85
| 1.85
| 1.83
| 1.83
|
|
| 15.8
| 15.8
| ### |
1998-Jan-30 Fri
| 1.82
| 1.85
| 1.82
| 1.85
|
|
| ###
| ###
| 0.1 |
1998-Jan-29 Thu
| 1.83
| 1.85
| 1.81
| 1.85
|
|
| ###
| ###
| 0.1 |
1998-Jan-28 Wed
| 1.83
| 1.83
| 1.81
| 1.83
| 29,750
| 54,145
| 71.5
| 71.5
| ### |
1998-Jan-27 Tue
| 1.846
| 1.85
| 1.81
| 1.81
| 20,920
| 38,283
| ###
| ###
| ### |
1998-Jan-23 Fri
| 1.81
| 1.81
| 1.81
| 1.81
| 6,520
| ###
| 65.5
| 65.5
| ### |
1998-Jan-22 Thu
| 1.86
| 1.86
| 1.84
| 1.85
|
|
| 27.8
| 27.8
| 0.1 |
1998-Jan-21 Wed
| ###
| ###
| 1.88
| 1.88
|
|
| 26.9
| 26.9
| 0.1 |
1998-Jan-20 Tue
| 1.88
| ###
| 1.86
| 1.86
| 44,240
| 41,143
| 21.5
| 21.5
| 0.1 |
1998-Jan-19 Mon
| ###
| ###
| 1.86
| 1.88
|
|
| 9.6
| 9.6
| 0.1 |
1998-Jan-16 Fri
| 1.87
| ###
| 1.85
| ###
|
|
| 86.1
| 86.1
| 0.0 |
1998-Jan-15 Thu
| 1.86
| 1.87
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
1998-Jan-14 Wed
| ###
| ###
| 1.87
| 1.87
|
|
| 13.0
| 13.0
| ### |
1998-Jan-13 Tue
| 1.85
| ###
| 1.81
| ###
| 247,527
| ###
| 92.3
| 92.3
| 0.0 |
1998-Jan-12 Mon
| 1.887
| ###
| 1.81
| 1.81
| 77,987
| 70,578
| ###
| ###
| ### |
1998-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
1998-Jan-08 Thu
| 1.88
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-07 Wed
| ###
| ###
| 1.88
| 1.88
| 107,920
| 101,444
| ###
| ###
| 0.1 |
1998-Jan-06 Tue
| 1.889
| ###
| 1.85
| ###
| 68,450
| ###
| 83.9
| 83.9
| 0.0 |
1998-Jan-05 Mon
| ###
| ###
| ###
| ###
| 246,050
| 0
| 9.9
| 9.9
| 0.0 |
1998-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-31 Wed
| ###
| ###
| ###
| ###
| 453,178
| 0
| ###
| ###
| 0.0 |
1997-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-29 Mon
| 1.89
| ###
| 1.89
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1997-Dec-24 Wed
| 1.857
| 1.89
| 1.85
| 1.88
| 46,141
| 86,283
| ###
| ###
| 0.1 |
1997-Dec-23 Tue
| ###
| ###
| ###
| 1.85
| 109,771
| 0
| 70.1
| 70.1
| 0.1 |
1997-Dec-22 Mon
| 1.79
| 1.83
| 1.78
| 1.78
| 133,957
| ###
| 33.0
| 33.0
| 0.1 |
1997-Dec-19 Fri
| 1.873
| 1.88
| 1.8
| 1.8
| 121,956
| ###
| 7.0
| 7.0
| 0.1 |
1997-Dec-18 Thu
| 1.82
| ###
| 1.81
| ###
|
|
| 93.8
| 93.8
| 0.0 |
1997-Dec-17 Wed
| 1.85
| 1.85
| 1.8
| 1.8
|
|
| 9.0
| 9.0
| 0.1 |
1997-Dec-16 Tue
| ###
| 1.85
| 1.753
| 1.85
|
|
| 94.8
| 94.8
| 0.1 |
1997-Dec-15 Mon
| ###
| 1.78
| ###
| 1.75
| 267,451
| ###
| 85.4
| 85.4
| 0.1 |
1997-Dec-12 Fri
| ###
| 1.8
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
1997-Dec-11 Thu
| 1.7
| 1.7
| ###
| ###
| 141,080
| ###
| ###
| ###
| 0.0 |
1997-Dec-10 Wed
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-09 Tue
| 1.672
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-08 Mon
| ###
| 1.7
| ###
| ###
| 143,920
| ###
| 70.5
| 70.5
| 0.0 |
1997-Dec-05 Fri
| 1.551
| ###
| 1.551
| ###
|
|
| 96.3
| 96.3
| 0.0 |
1997-Dec-04 Thu
| ###
| 1.52
| ###
| 1.52
| 333,744
| 253,645
| ###
| ###
| 0.1 |
1997-Dec-03 Wed
| ###
| 1.43
| ###
| 1.41
| 212,146
| 151,684
| 77.5
| 77.5
| ### |
1997-Dec-02 Tue
| ###
| ###
| 1.29
| ###
|
|
| 71.9
| 71.9
| 0.0 |
1997-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-28 Fri
| 1.27
| ###
| 1.27
| ###
|
|
| 85.4
| 85.4
| 0.0 |
1997-Nov-27 Thu
| 1.29
| 1.29
| 1.26
| 1.27
| 75,181
| 95,855
| 19.5
| 19.5
| ### |
1997-Nov-26 Wed
| ###
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
1997-Nov-25 Tue
| ###
| ###
| 1.27
| 1.28
|
|
| 18.1
| 18.1
| ### |
1997-Nov-24 Mon
| ###
| ###
| ###
| ###
| 112,643
| 0
| 76.1
| 76.1
| 0.0 |
1997-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
1997-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-19 Wed
| ###
| ###
| ###
| ###
| 150,642
| 0
| 29.7
| 29.7
| 0.0 |
1997-Nov-18 Tue
| ###
| ###
| ###
| ###
| 47,259
| 0
| 32.2
| 32.2
| 0.0 |
1997-Nov-17 Mon
| ###
| ###
| ###
| ###
| 36,084
| 0
| ###
| ###
| 0.0 |
1997-Nov-14 Fri
| ###
| 1.4
| ###
| ###
| 55,842
| 39,089
| ###
| ###
| 0.0 |
1997-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
1997-Nov-12 Wed
| ###
| ###
| ###
| ###
| 38,946
| 0
| ###
| ###
| 0.0 |
1997-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-07 Fri
| ###
| 1.4
| ###
| 1.4
| 118,750
| 83,125
| ###
| ###
| ### |
1997-Nov-06 Thu
| ###
| 1.4
| ###
| ###
| 601,823
| 421,276
| 9.7
| 9.7
| 0.0 |
1997-Nov-05 Wed
| ###
| 1.4
| ###
| ###
| 169,124
| 118,386
| 76.2
| 76.2
| 0.0 |
1997-Nov-04 Tue
| ###
| 1.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-03 Mon
| 1.385
| 1.385
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
1997-Oct-31 Fri
| 1.4
| 1.4
| ###
| ###
| 132,587
| ###
| 5.8
| 5.8
| 0.0 |
1997-Oct-30 Thu
| ###
| ###
| ###
| ###
| 266,825
| 0
| 6.8
| 6.8
| 0.0 |
1997-Oct-29 Wed
| 1.44
| 1.55
| 1.4
| 1.41
| 334,520
| ###
| 22.2
| 22.2
| ### |
1997-Oct-28 Tue
| ###
| ###
| ###
| 1.22
| 76,957
| 0
| ###
| ###
| 0.1 |
1997-Oct-27 Mon
| 1.51
| 1.51
| 1.41
| 1.41
|
|
| 17.6
| 17.6
| ### |
1997-Oct-24 Fri
| 1.546
| ###
| 1.5
| ###
| 136,753
| ###
| ###
| ###
| 0.0 |
1997-Oct-23 Thu
| 1.7
| 1.7
| 1.54
| ###
|
|
| 12.6
| 12.6
| 0.0 |
1997-Oct-22 Wed
| 1.755
| 1.76
| ###
| 1.7
| 224,374
| 197,449
| 8.7
| 8.7
| ### |
1997-Oct-21 Tue
| 1.77
| 1.78
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
1997-Oct-20 Mon
| 1.786
| 1.8
| 1.75
| 1.77
|
|
| 22.1
| 22.1
| ### |
1997-Oct-17 Fri
| 1.84
| 1.84
| 1.78
| 1.79
|
|
| 12.0
| 12.0
| 0.1 |
1997-Oct-16 Thu
| 1.82
| 1.84
| 1.8
| 1.84
|
|
| 85.6
| 85.6
| ### |
1997-Oct-15 Wed
| 1.87
| 1.87
| 1.8
| 1.84
| 51,152
| ###
| 18.4
| 18.4
| ### |
1997-Oct-14 Tue
| ###
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
1997-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
1997-Oct-10 Fri
| ###
| ###
| ###
| ###
| 253,240
| 0
| ###
| ###
| 0.0 |
1997-Oct-09 Thu
| ###
| 2
| ###
| 2
|
|
| 81.7
| 81.7
| 0.1 |
1997-Oct-08 Wed
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-07 Tue
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
1997-Oct-06 Mon
| 2
| 2
| ###
| 2
|
|
| 69.4
| 69.4
| 0.1 |
1997-Oct-03 Fri
| ###
| 2
| ###
| 2
|
|
| 86.1
| 86.1
| 0.1 |
1997-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-01 Wed
| 2
| 2
| ###
| 2
| 222,279
| 222,279
| ###
| ###
| 0.1 |
1997-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-29 Mon
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
1997-Sep-26 Fri
| ###
| ###
| ###
| ###
| 175,144
| 0
| ###
| ###
| 0.0 |
1997-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-24 Wed
| 2
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
1997-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
1997-Sep-22 Mon
| ###
| ###
| ###
| ###
| 157,476
| 0
| ###
| ###
| 0.0 |
1997-Sep-19 Fri
| 1.8
| 1.89
| 1.8
| 1.89
| 139,850
| 258,023
| ###
| ###
| ### |
1997-Sep-18 Thu
| 1.81
| 1.81
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
1997-Sep-17 Wed
| 1.82
| 1.83
| 1.77
| 1.8
|
|
| 23.6
| 23.6
| 0.1 |
1997-Sep-16 Tue
| ###
| 1.8
| ###
| 1.78
| 748,687
| ###
| ###
| ###
| 0.1 |
1997-Sep-15 Mon
| 1.83
| 1.83
| 1.72
| 1.72
| 50,656
| ###
| ###
| ###
| 0.1 |
1997-Sep-12 Fri
| 1.83
| 1.85
| 1.81
| 1.82
|
|
| 34.6
| 34.6
| ### |
1997-Sep-11 Thu
| 1.85
| 1.85
| 1.83
| 1.85
| 174,950
| ###
| ###
| ###
| 0.1 |
1997-Sep-10 Wed
| ###
| ###
| 1.85
| 1.86
|
|
| ###
| ###
| 0.1 |
1997-Sep-09 Tue
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-08 Mon
| ###
| ###
| ###
| ###
| 114,850
| 0
| ###
| ###
| 0.0 |
1997-Sep-05 Fri
| 2.125
| 2.128
| ###
| ###
| 258,070
| 274,586
| 1.9
| 1.9
| 0.0 |
1997-Sep-04 Thu
| 2.283
| 2.283
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-03 Wed
| ###
| ###
| 2.29
| ###
| 68,486
| ###
| 13.2
| 13.2
| 0.0 |
1997-Sep-02 Tue
| 2.375
| 2.375
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
1997-Sep-01 Mon
| 2.381
| 2.4
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
1997-Aug-29 Fri
| 2.42
| 2.42
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
1997-Aug-28 Thu
| 2.41
| 2.45
| 2.4
| 2.42
| 31,950
| 77,478
| 74.0
| 74.0
| 0.2 |
1997-Aug-27 Wed
| ###
| ###
| ###
| ###
| 24,680
| 0
| 74.3
| 74.3
| 0.0 |
1997-Aug-26 Tue
| 2.45
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-25 Mon
| 2.43
| 2.43
| 2.4
| 2.41
| 59,923
| ###
| 20.2
| 20.2
| 0.2 |
1997-Aug-22 Fri
| 2.45
| 2.45
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
1997-Aug-21 Thu
| 2.5
| 2.5
| 2.4
| 2.41
|
|
| 6.7
| 6.7
| 0.2 |
1997-Aug-20 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 74.0
| 74.0
| 0.2 |
1997-Aug-19 Tue
| 2.5
| 2.5
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
1997-Aug-18 Mon
| ###
| 2.48
| 2.41
| 2.46
|
|
| ###
| ###
| 0.2 |
1997-Aug-15 Fri
| 2.5
| 2.5
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
1997-Aug-14 Thu
| 2.48
| 2.49
| 2.44
| 2.44
| 24,680
| ###
| ###
| ###
| 0.2 |
1997-Aug-13 Wed
| 2.48
| 2.49
| 2.45
| 2.48
| 35,450
| ###
| ###
| ###
| 0.2 |
1997-Aug-12 Tue
| 2.49
| 2.51
| 2.45
| 2.45
| 241,872
| 599,842
| ###
| ###
| 0.2 |
1997-Aug-11 Mon
| 2.51
| 2.52
| 2.48
| 2.48
| 137,057
| 342,642
| 27.6
| 27.6
| 0.2 |
1997-Aug-08 Fri
| 2.51
| 2.52
| 2.5
| 2.51
| 145,924
| ###
| 65.2
| 65.2
| ### |
1997-Aug-07 Thu
| ###
| 2.53
| 2.5
| 2.51
| 58,452
| ###
| 74.2
| 74.2
| ### |
1997-Aug-06 Wed
| ###
| ###
| 2.48
| 2.49
|
|
| 23.9
| 23.9
| 0.2 |
1997-Aug-05 Tue
| 2.55
| 2.55
| 2.49
| 2.5
|
|
| 15.3
| 15.3
| 0.2 |
1997-Aug-04 Mon
| 2.53
| 2.53
| 2.5
| 2.52
| 59,680
| ###
| ###
| ###
| ### |
1997-Aug-01 Fri
| 2.555
| 2.56
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
1997-Jul-31 Thu
| ###
| ###
| 2.55
| 2.55
| 184,925
| 235,779
| ###
| ###
| 0.2 |
1997-Jul-30 Wed
| 2.528
| ###
| 2.52
| 2.58
| 154,751
| 194,986
| ###
| ###
| 0.2 |
1997-Jul-29 Tue
| 2.48
| 2.52
| 2.48
| 2.51
|
|
| ###
| ###
| ### |
1997-Jul-28 Mon
| 2.47
| 2.48
| 2.46
| 2.46
|
|
| 21.6
| 21.6
| 0.2 |
1997-Jul-25 Fri
| 2.45
| 2.46
| 2.44
| 2.45
| 100,283
| ###
| ###
| ###
| 0.2 |
1997-Jul-24 Thu
| 2.45
| 2.46
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
1997-Jul-23 Wed
| ###
| 2.47
| ###
| 2.45
|
|
| 74.2
| 74.2
| 0.2 |
1997-Jul-22 Tue
| 2.447
| 2.447
| 2.43
| 2.44
| 107,483
| ###
| ###
| ###
| 0.2 |
1997-Jul-21 Mon
| 2.46
| 2.46
| 2.44
| 2.45
| 194,140
| 475,643
| ###
| ###
| 0.2 |
1997-Jul-18 Fri
| 2.45
| 2.5
| 2.44
| 2.46
|
|
| 71.7
| 71.7
| 0.2 |
1997-Jul-17 Thu
| ###
| 2.44
| 2.4
| 2.43
| 135,450
| 327,789
| 76.1
| 76.1
| ### |
1997-Jul-16 Wed
| ###
| 2.4
| ###
| 2.4
| 154,347
| ###
| ###
| ###
| ### |
1997-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
1997-Jul-14 Mon
| ###
| ###
| ###
| ###
| 122,945
| 0
| 29.1
| 29.1
| 0.0 |
1997-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
1997-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-09 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-08 Tue
| 2.41
| 2.41
| ###
| ###
| 62,921
| ###
| 43.1
| 43.1
| 0.0 |
1997-Jul-07 Mon
| 2.47
| 2.47
| 2.44
| 2.44
| 21,856
| 53,656
| ###
| ###
| 0.2 |
1997-Jul-04 Fri
| 2.47
| 2.47
| 2.45
| 2.45
| 54,875
| ###
| 35.9
| 35.9
| 0.2 |
1997-Jul-03 Thu
| 2.5
| 2.5
| 2.47
| 2.47
|
|
| 22.6
| 22.6
| ### |
1997-Jul-02 Wed
| 2.49
| 2.55
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
1997-Jul-01 Tue
| 2.49
| 2.55
| 2.49
| 2.49
| 50,775
| 127,953
| ###
| ###
| 0.2 |
1997-Jun-30 Mon
| 2.49
| 2.5
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
1997-Jun-27 Fri
| 2.5
| 2.5
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
1997-Jun-26 Thu
| 2.483
| 2.5
| 2.47
| 2.5
| 37,870
| ###
| ###
| ###
| 0.2 |
1997-Jun-25 Wed
| 2.524
| 2.524
| 2.48
| 2.5
|
|
| 22.2
| 22.2
| 0.2 |
1997-Jun-24 Tue
| 2.5
| 2.52
| 2.48
| 2.5
|
|
| 68.6
| 68.6
| 0.2 |
1997-Jun-23 Mon
| ###
| 2.59
| 2.43
| 2.55
| 63,950
| ###
| 96.0
| 96.0
| 0.2 |
1997-Jun-20 Fri
| 2.43
| 2.45
| 2.4
| 2.42
| 100,520
| ###
| ###
| ###
| 0.2 |
1997-Jun-19 Thu
| 2.453
| 2.46
| 2.43
| 2.43
|
|
| 22.9
| 22.9
| ### |
1997-Jun-18 Wed
| 2.47
| 2.47
| 2.45
| 2.45
|
|
| 24.0
| 24.0
| 0.2 |
1997-Jun-17 Tue
| 2.47
| 2.47
| 2.46
| 2.47
|
|
| 70.7
| 70.7
| ### |
1997-Jun-16 Mon
| 2.473
| 2.48
| 2.46
| 2.47
|
|
| 31.5
| 31.5
| ### |
1997-Jun-13 Fri
| ###
| 2.5
| 2.45
| 2.45
| 89,154
| 220,656
| 13.9
| 13.9
| 0.2 |
1997-Jun-12 Thu
| 2.5
| 2.5
| 2.49
| 2.49
| 153,844
| 383,840
| ###
| ###
| 0.2 |
1997-Jun-11 Wed
| 2.54
| 2.54
| 2.49
| 2.49
| 498,458
| 1,253,621
| ###
| ###
| 0.2 |
1997-Jun-10 Tue
| 2.57
| 2.58
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
1997-Jun-06 Fri
| 2.59
| 2.59
| 2.57
| 2.57
|
|
| 24.8
| 24.8
| ### |
1997-Jun-05 Thu
| ###
| ###
| 2.59
| 2.59
| 38,455
| ###
| 16.6
| 16.6
| 0.2 |
1997-Jun-04 Wed
| ###
| ###
| ###
| ###
| 54,356
| 0
| 8.8
| 8.8
| 0.0 |
1997-Jun-03 Tue
| 2.746
| 2.75
| ###
| ###
| 181,921
| 250,141
| ###
| ###
| 0.0 |
1997-Jun-02 Mon
| 2.724
| 2.75
| 2.72
| 2.75
| 155,743
| 425,957
| 77.3
| 77.3
| ### |
1997-May-30 Fri
| ###
| 2.73
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
1997-May-29 Thu
| 2.723
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-28 Wed
| 2.656
| 2.77
| 2.656
| 2.72
| 304,189
| ###
| 88.4
| 88.4
| 0.2 |
1997-May-27 Tue
| 2.58
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-26 Mon
| 2.42
| 2.42
| 2.4
| 2.42
| 1,374,287
| ###
| 68.9
| 68.9
| 0.2 |
1997-May-23 Fri
| 2.43
| 2.5
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
1997-May-22 Thu
| 2.356
| 2.4
| ###
| ###
| 141,154
| 169,384
| ###
| ###
| 0.0 |
1997-May-21 Wed
| 2.45
| 2.45
| ###
| ###
| 151,841
| ###
| ###
| ###
| 0.0 |
1997-May-20 Tue
| 2.2
| 2.45
| 2.2
| ###
| 95,889
| 222,941
| 98.6
| 98.6
| 0.0 |
1997-May-19 Mon
| 2.145
| ###
| ###
| ###
| 87,170
| 0
| 77.3
| 77.3
| 0.0 |
1997-May-16 Fri
| 2.23
| 2.25
| ###
| ###
| 91,685
| 103,145
| ###
| ###
| 0.0 |
1997-May-15 Thu
| 2.27
| ###
| 2.25
| 2.25
|
|
| 21.8
| 21.8
| ### |
1997-May-14 Wed
| ###
| ###
| 2.27
| ###
| 74,680
| ###
| ###
| ###
| 0.0 |
1997-May-13 Tue
| 2.441
| 2.442
| ###
| ###
| 579,140
| 707,129
| 3.9
| 3.9
| 0.0 |
1997-May-12 Mon
| 2.51
| 2.51
| 2.4
| 2.4
| 117,047
| 287,350
| 4.3
| 4.3
| ### |
1997-May-09 Fri
| 2.51
| 2.51
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
1997-May-08 Thu
| 2.49
| 2.51
| 2.45
| 2.51
| 89,387
| 221,679
| 79.2
| 79.2
| ### |
1997-May-07 Wed
| ###
| 2.52
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
1997-May-06 Tue
| 2.522
| 2.522
| 2.52
| 2.52
|
|
| 26.5
| 26.5
| ### |
1997-May-05 Mon
| 2.52
| 2.52
| 2.51
| 2.52
|
|
| 77.3
| 77.3
| ### |
1997-May-02 Fri
| 2.528
| 2.53
| 2.51
| 2.51
| 61,575
| ###
| ###
| ###
| ### |
1997-May-01 Thu
| 2.548
| 2.55
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
1997-Apr-30 Wed
| 2.59
| 2.59
| 2.55
| 2.55
|
|
| 19.9
| 19.9
| 0.2 |
1997-Apr-29 Tue
| 2.575
| 2.58
| 2.57
| 2.58
| 165,620
| 426,471
| ###
| ###
| 0.2 |
1997-Apr-28 Mon
| 2.55
| ###
| 2.55
| 2.58
|
|
| 85.1
| 85.1
| 0.2 |
1997-Apr-24 Thu
| ###
| 2.55
| 2.5
| 2.55
|
|
| 83.4
| 83.4
| 0.2 |
1997-Apr-23 Wed
| 2.5
| 2.55
| 2.5
| 2.5
|
|
| 70.6
| 70.6
| 0.2 |
1997-Apr-22 Tue
| 2.5
| 2.5
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
1997-Apr-21 Mon
| ###
| 2.54
| 2.48
| 2.5
| 183,750
| ###
| 19.0
| 19.0
| 0.2 |
1997-Apr-18 Fri
| 2.55
| 2.55
| 2.5
| 2.5
| 107,571
| ###
| 10.7
| 10.7
| 0.2 |
1997-Apr-17 Thu
| ###
| ###
| 2.5
| 2.55
| 174,550
| 218,187
| 85.2
| 85.2
| 0.2 |
1997-Apr-16 Wed
| ###
| 2.5
| 2.4
| ###
| 1,973,553
| ###
| 92.8
| 92.8
| 0.0 |
1997-Apr-15 Tue
| ###
| ###
| ###
| ###
| 667,759
| 0
| ###
| ###
| 0.0 |
1997-Apr-14 Mon
| 2.828
| 2.828
| ###
| ###
| 18,972
| 26,826
| ###
| ###
| 0.0 |
1997-Apr-11 Fri
| ###
| ###
| 3
| 3
| 9,350
| 14,025
| 8.5
| 8.5
| 0.2 |
1997-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-09 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Apr-08 Tue
| ###
| 3.25
| ###
| 3.25
| 9,750
| 15,843
| 96.9
| 96.9
| 0.2 |
1997-Apr-07 Mon
| 3.24
| 3.24
| 3.2
| 3.2
|
|
| 18.7
| 18.7
| 0.2 |
1997-Apr-04 Fri
| 3.24
| 3.25
| 3.24
| 3.24
| 7,955
| ###
| ###
| ###
| ### |
1997-Apr-03 Thu
| ###
| ###
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
1997-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-01 Tue
| ###
| ###
| 3.25
| ###
| 14,442
| ###
| ###
| ###
| 0.0 |
1997-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
1997-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
1997-Mar-25 Tue
| 3.249
| ###
| 3.2
| ###
|
|
| 84.4
| 84.4
| 0.0 |
1997-Mar-24 Mon
| ###
| 3.24
| ###
| 3.24
|
|
| 96.0
| 96.0
| ### |
1997-Mar-21 Fri
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Mar-20 Thu
| ###
| ###
| 3.25
| 3.25
|
|
| 12.5
| 12.5
| 0.2 |
1997-Mar-19 Wed
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
1997-Mar-17 Mon
| 3.43
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-14 Fri
| 3.45
| 3.45
| 3.4
| 3.44
|
|
| 35.4
| 35.4
| 0.2 |
1997-Mar-13 Thu
| 3.51
| 3.51
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
1997-Mar-12 Wed
| ###
| 3.52
| 3.49
| 3.49
| 901,881
| ###
| ###
| ###
| ### |
1997-Mar-11 Tue
| ###
| 3.53
| 3.51
| 3.51
|
|
| 34.0
| 34.0
| ### |
1997-Mar-07 Fri
| 3.51
| 3.53
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1997-Mar-06 Thu
| 3.53
| 3.55
| 3.51
| 3.55
|
|
| 70.9
| 70.9
| ### |
1997-Mar-05 Wed
| 3.55
| ###
| 3.55
| ###
| 34,674
| 61,546
| ###
| ###
| 0.0 |
1997-Mar-04 Tue
| 3.5
| ###
| 3.5
| ###
| 18,250
| ###
| ###
| ###
| 0.0 |
1997-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-28 Fri
| 3.55
| 3.55
| ###
| 3.4
|
|
| 3.9
| 3.9
| 0.2 |
1997-Feb-27 Thu
| 3.5
| 3.55
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
1997-Feb-26 Wed
| 3.58
| 3.7
| 3.55
| 3.55
| 21,522
| ###
| ###
| ###
| ### |
1997-Feb-25 Tue
| 3.59
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
1997-Feb-24 Mon
| ###
| ###
| 3.58
| 3.59
|
|
| ###
| ###
| ### |
1997-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-18 Tue
| ###
| ###
| ###
| ###
| 121,788
| 0
| ###
| ###
| 0.0 |
1997-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-14 Fri
| 3.7
| 3.7
| ###
| ###
| 18,950
| 35,057
| 13.6
| 13.6
| 0.0 |
1997-Feb-13 Thu
| 3.71
| 3.71
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1997-Feb-12 Wed
| 3.75
| 3.75
| 3.7
| 3.7
|
|
| 14.6
| 14.6
| 0.3 |
1997-Feb-11 Tue
| 3.856
| ###
| 3.8
| 3.82
| 26,256
| 49,886
| 21.6
| 21.6
| 0.3 |
1997-Feb-10 Mon
| 3.8
| 3.85
| 3.8
| ###
|
|
| 73.8
| 73.8
| 0.0 |
1997-Feb-07 Fri
| ###
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
1997-Feb-06 Thu
| ###
| ###
| ###
| ###
| 5,652
| 0
| 63.8
| 63.8
| 0.0 |
1997-Feb-05 Wed
| 3.56
| ###
| 3.56
| ###
| 410,044
| 729,878
| ###
| ###
| 0.0 |
1997-Feb-04 Tue
| 3.45
| 3.55
| 3.44
| 3.55
|
|
| 92.0
| 92.0
| ### |
1997-Feb-03 Mon
| ###
| ###
| 3.55
| 3.55
| 13,850
| 24,583
| ###
| ###
| ### |
1997-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
1997-Jan-30 Thu
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
1997-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-24 Fri
| 3.7
| 3.78
| ###
| 3.7
|
|
| 73.1
| 73.1
| 0.3 |
1997-Jan-23 Thu
| ###
| 3.75
| ###
| 3.7
|
|
| 27.5
| 27.5
| 0.3 |
1997-Jan-22 Wed
| ###
| 3.82
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
1997-Jan-21 Tue
| 3.946
| ###
| 3.7
| 3.8
|
|
| ###
| ###
| ### |
1997-Jan-20 Mon
| 4.2
| 4.2
| 4
| 4
|
|
| ###
| ###
| 0.3 |
1997-Jan-17 Fri
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1997-Jan-16 Thu
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
1997-Jan-15 Wed
| ###
| ###
| ###
| ###
| 6,356
| 0
| 30.7
| 30.7
| 0.0 |
1997-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-13 Mon
| ###
| 4.4
| ###
| 4.4
| 115,729
| ###
| 73.3
| 73.3
| 0.3 |
1997-Jan-10 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
1997-Jan-09 Thu
| 4.25
| 4.4
| 4.25
| 4.4
| 46,628
| ###
| 92.7
| 92.7
| 0.3 |
1997-Jan-08 Wed
| 4.2
| 4.21
| 4.2
| 4.21
| 4,950
| ###
| 67.9
| 67.9
| ### |
1997-Jan-07 Tue
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 75.9
| 75.9
| ### |
1997-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-03 Fri
| ###
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
1997-Jan-02 Thu
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-31 Tue
| ###
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
1996-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1996-Dec-27 Fri
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1996-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
1996-Dec-20 Fri
| 3.928
| ###
| 3.928
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-18 Wed
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1996-Dec-17 Tue
| 3.73
| 3.84
| 3.73
| 3.84
| 18,482
| 69,954
| 92.2
| 92.2
| 0.3 |
1996-Dec-16 Mon
| 3.73
| 3.73
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
1996-Dec-13 Fri
| 3.7
| 3.76
| 3.7
| 3.72
|
|
| 79.9
| 79.9
| 0.3 |
1996-Dec-12 Thu
| 3.76
| 3.76
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1996-Dec-11 Wed
| 3.85
| 3.85
| 3.76
| 3.76
| 24,258
| ###
| 14.0
| 14.0
| 0.3 |
1996-Dec-10 Tue
| 3.85
| 3.85
| 3.8
| 3.8
| 92,748
| ###
| ###
| ###
| ### |
1996-Dec-09 Mon
| ###
| 3.8
| ###
| 3.8
| 6,474
| ###
| 91.2
| 91.2
| ### |
1996-Dec-06 Fri
| 3.8
| 3.8
| ###
| ###
| 14,220
| ###
| ###
| ###
| 0.0 |
1996-Dec-05 Thu
| 3.85
| 3.85
| 3.85
| 3.85
| 7,680
| ###
| ###
| ###
| 0.3 |
1996-Dec-04 Wed
| ###
| ###
| 4
| 4
|
|
| 24.0
| 24.0
| 0.3 |
1996-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
1996-Dec-02 Mon
| 4
| ###
| 4
| ###
| 12,170
| 24,340
| 87.8
| 87.8
| 0.0 |
1996-Nov-29 Fri
| 3.89
| 4
| 3.89
| 4
| 84,488
| ###
| 84.1
| 84.1
| 0.3 |
1996-Nov-28 Thu
| 3.89
| 3.89
| 3.8
| 3.86
|
|
| ###
| ###
| 0.3 |
1996-Nov-27 Wed
| 3.7
| 3.89
| 3.59
| 3.89
| 51,443
| ###
| 93.3
| 93.3
| 0.3 |
1996-Nov-26 Tue
| 3.89
| 3.89
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
1996-Nov-25 Mon
| ###
| ###
| ###
| ###
| 980
| 0
| 72.0
| 72.0
| 0.0 |
1996-Nov-22 Fri
| ###
| ###
| ###
| ###
| 65,250
| 0
| 26.4
| 26.4
| 0.0 |
1996-Nov-21 Thu
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1996-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-19 Tue
| 4
| 4
| ###
| ###
| 57,650
| ###
| 33.2
| 33.2
| 0.0 |
1996-Nov-18 Mon
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
1996-Nov-15 Fri
| ###
| ###
| ###
| ###
| 7,258
| 0
| ###
| ###
| 0.0 |
1996-Nov-14 Thu
| ###
| ###
| ###
| ###
| 263,845
| 0
| 76.2
| 76.2
| 0.0 |
1996-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1996-Nov-12 Tue
| 4.2
| 4.2
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
1996-Nov-11 Mon
| 4.22
| 4.22
| 4.2
| 4.2
|
|
| 19.0
| 19.0
| ### |
1996-Nov-07 Thu
| 4.2
| 4.25
| 4.2
| 4.21
|
|
| ###
| ###
| ### |
1996-Nov-06 Wed
| ###
| ###
| ###
| ###
| 4,050
| 0
| 69.7
| 69.7
| 0.0 |
1996-Nov-05 Tue
| ###
| ###
| ###
| ###
| 8,050
| 0
| 71.4
| 71.4
| 0.0 |
1996-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-01 Fri
| ###
| ###
| ###
| ###
| 1,266,425
| 0
| ###
| ###
| 0.0 |
1996-Oct-31 Thu
| 4
| ###
| 4
| 4
| 63,650
| ###
| 67.3
| 67.3
| 0.3 |
1996-Oct-30 Wed
| ###
| ###
| ###
| ###
| 436,450
| 0
| 9.2
| 9.2
| 0.0 |
1996-Oct-29 Tue
| 4.448
| 4.45
| ###
| ###
| 553,740
| 1,232,071
| 8.7
| 8.7
| 0.0 |
1996-Oct-28 Mon
| 4.43
| 4.45
| 4.43
| 4.45
|
|
| 75.2
| 75.2
| 0.3 |
1996-Oct-25 Fri
| 4.45
| 4.45
| 4.4
| 4.42
|
|
| 31.9
| 31.9
| 0.3 |
1996-Oct-24 Thu
| 4.45
| 4.45
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
1996-Oct-23 Wed
| 4.4
| 4.45
| 4.4
| 4.45
|
|
| 80.6
| 80.6
| 0.3 |
1996-Oct-22 Tue
| 4.58
| 4.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-18 Fri
| ###
| ###
| 4.59
| ###
|
|
| 68.7
| 68.7
| 0.0 |
1996-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1996-Oct-16 Wed
| 4.5
| ###
| 4.5
| ###
|
|
| 89.0
| 89.0
| 0.0 |
1996-Oct-15 Tue
| 4.46
| 4.5
| 4.46
| 4.5
|
|
| ###
| ###
| ### |
1996-Oct-14 Mon
| 4.47
| 4.5
| 4.46
| 4.46
|
|
| 23.3
| 23.3
| 0.3 |
1996-Oct-11 Fri
| 4.45
| 4.49
| 4.45
| 4.49
|
|
| ###
| ###
| ### |
1996-Oct-10 Thu
| 4.42
| 4.45
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
1996-Oct-09 Wed
| ###
| ###
| ###
| 4.4
|
|
| 31.3
| 31.3
| 0.3 |
1996-Oct-08 Tue
| 4.47
| 4.5
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
1996-Oct-07 Mon
| 4.49
| 4.49
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
1996-Oct-04 Fri
| 4.44
| 4.44
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
1996-Oct-03 Thu
| 4.48
| 4.48
| 4.42
| 4.46
|
|
| ###
| ###
| 0.3 |
1996-Oct-02 Wed
| 4.49
| 4.49
| 4.45
| 4.49
|
|
| 65.8
| 65.8
| ### |
1996-Oct-01 Tue
| 4.49
| 4.5
| 4.49
| 4.49
|
|
| 70.9
| 70.9
| ### |
1996-Sep-30 Mon
| 4.45
| 4.49
| 4.44
| 4.49
|
|
| 74.7
| 74.7
| ### |
1996-Sep-27 Fri
| 4.44
| 4.46
| 4.44
| 4.45
|
|
| 64.1
| 64.1
| 0.3 |
1996-Sep-26 Thu
| 4.45
| 4.45
| 4.4
| 4.44
|
|
| ###
| ###
| 0.3 |
1996-Sep-25 Wed
| ###
| 4.45
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
1996-Sep-24 Tue
| 4.4
| 4.41
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
1996-Sep-23 Mon
| 4.48
| 4.48
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
1996-Sep-20 Fri
| 4.45
| 4.5
| 4.4
| 4.5
|
|
| ###
| ###
| ### |
1996-Sep-19 Thu
| 4.5
| 4.5
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
1996-Sep-18 Wed
| 4.55
| 4.55
| 4.53
| 4.53
|
|
| ###
| ###
| ### |
1996-Sep-17 Tue
| ###
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-16 Mon
| ###
| 4.7
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
1996-Sep-13 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| 88.0
| 88.0
| 0.3 |
1996-Sep-12 Thu
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-11 Wed
| 4.27
| ###
| 4.25
| ###
|
|
| 77.0
| 77.0
| 0.0 |
1996-Sep-10 Tue
| 4.2
| 4.29
| 4.2
| 4.29
|
|
| ###
| ###
| ### |
1996-Sep-09 Mon
| 4.44
| 4.44
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
1996-Sep-06 Fri
| 4.4
| 4.44
| 4.4
| 4.44
|
|
| 79.0
| 79.0
| 0.3 |
1996-Sep-05 Thu
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
1996-Sep-04 Wed
| 4.45
| 4.45
| 4.42
| 4.45
|
|
| ###
| ###
| 0.3 |
1996-Sep-03 Tue
| 4.4
| 4.42
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
1996-Sep-02 Mon
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
1996-Aug-30 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
1996-Aug-29 Thu
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-28 Wed
| 4.2
| 4.25
| 4.2
| 4.25
|
|
| 80.7
| 80.7
| ### |
1996-Aug-27 Tue
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-26 Mon
| 4.2
| 4.25
| 4.2
| 4.2
|
|
| 74.4
| 74.4
| ### |
1996-Aug-23 Fri
| 4.24
| ###
| 4.24
| 4.24
|
|
| 70.1
| 70.1
| 0.3 |
1996-Aug-22 Thu
| ###
| 4.25
| ###
| 4.25
|
|
| 91.9
| 91.9
| ### |
1996-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
1996-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
1996-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-16 Fri
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
1996-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
1996-Aug-14 Wed
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-13 Tue
| ###
| 4
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
1996-Aug-12 Mon
| 3.945
| 3.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-08 Thu
| 3.78
| 3.88
| 3.78
| 3.88
|
|
| ###
| ###
| 0.3 |
1996-Aug-07 Wed
| 3.72
| 3.78
| 3.71
| 3.78
|
|
| ###
| ###
| 0.3 |
1996-Aug-06 Tue
| 3.8
| 3.8
| 3.75
| 3.75
|
|
| 14.9
| 14.9
| 0.3 |
1996-Aug-05 Mon
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
1996-Aug-02 Fri
| 3.74
| 3.75
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
1996-Aug-01 Thu
| 3.742
| 3.742
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
1996-Jul-31 Wed
| 3.74
| 3.75
| 3.73
| 3.75
|
|
| 62.4
| 62.4
| 0.3 |
1996-Jul-30 Tue
| ###
| 3.71
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1996-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-26 Fri
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 70.3
| 70.3
| ### |
1996-Jul-25 Thu
| 3.55
| 3.55
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
1996-Jul-24 Wed
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| 83.7
| 83.7
| ### |
1996-Jul-23 Tue
| 3.5
| 3.51
| 3.5
| 3.51
|
|
| 79.8
| 79.8
| ### |
1996-Jul-22 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1996-Jul-19 Fri
| ###
| 3.5
| ###
| 3.5
|
|
| 95.0
| 95.0
| 0.3 |
1996-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
1996-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-16 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-15 Mon
| 3.48
| 3.48
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1996-Jul-12 Fri
| 3.51
| 3.51
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1996-Jul-11 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 79.8
| 79.8
| ### |
1996-Jul-10 Wed
| 3.55
| 3.55
| 3.55
| 3.55
| 0
|
|
|
| ### |
1996-Jul-09 Tue
| 3.54
| 3.55
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
1996-Jul-08 Mon
| 3.51
| 3.55
| 3.5
| 3.52
|
|
| ###
| ###
| ### |
1996-Jul-05 Fri
| 3.48
| 3.55
| 3.48
| 3.55
|
|
| 88.6
| 88.6
| ### |
1996-Jul-04 Thu
| 3.45
| 3.48
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
1996-Jul-03 Wed
| 3.44
| 3.44
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
1996-Jul-02 Tue
| 3.44
| 3.44
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
1996-Jul-01 Mon
| 3.5
| 3.5
| 3.45
| 3.45
|
|
| 14.8
| 14.8
| ### |
|