End of day Prices (full format), 600 Days for (SKE) SKILLED GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.18 |
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 |
|