Currently Sun 24-Apr-21 02:11:48 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(SMY) SALLY MALAY MINING LIMITED Daily Prices...
TOC Company Info for SMY Limits 
| Listing Code | SMY |
| Listing Name | SALLY MALAY MINING LIMITED |
| GICS Sector | Materials |
| ISIN Name | SALLY MALAY MINING |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000SMY0 |
Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for SMY .. Friday 13th June 2008
SMY is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for SMY Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2008-Jun-13 Fri | 4.82 | 5.2 | 4.71 | 4.71 | 26.9 | 26.9 | ### | ||
| 2008-Jun-12 Thu | 4.53 | 4.77 | ### | 4.77 | 94.6 | 94.6 | ### | ||
| 2008-Jun-11 Wed | 4.51 | 4.58 | 4.43 | 4.48 | 1,339,027 | ### | ### | ### | ### |
| 2008-Jun-10 Tue | ### | 4.42 | 4.22 | ### | 78.4 | 78.4 | 0.0 | ||
| 2008-Jun-06 Fri | ### | 4.73 | ### | ### | 94.6 | 94.6 | 0.0 | ||
| 2008-Jun-05 Thu | 4.42 | 4.46 | 4.24 | 4.24 | 836,374 | 3,638,226 | ### | ### | 0.3 |
| 2008-Jun-04 Wed | ### | ### | 4.4 | 4.46 | ### | ### | 0.3 | ||
| 2008-Jun-03 Tue | ### | 4.73 | 4.49 | ### | 82.1 | 82.1 | 0.0 | ||
| 2008-Jun-02 Mon | 4.82 | 4.82 | ### | ### | 921,145 | 2,219,959 | ### | ### | 0.0 |
| 2008-May-30 Fri | ### | 5 | 4.74 | 4.8 | 1,794,858 | 8,740,958 | ### | ### | 0.3 |
| 2008-May-29 Thu | ### | ### | 4.75 | ### | 68.1 | 68.1 | 0.0 | ||
| 2008-May-28 Wed | ### | 5.21 | ### | 5 | 1,216,587 | ### | 22.6 | 22.6 | 0.4 |
| 2008-May-27 Tue | ### | 5.22 | ### | ### | 1,014,352 | 2,647,458 | 79.6 | 79.6 | 0.0 |
| 2008-May-26 Mon | ### | 5.24 | ### | ### | 81.7 | 81.7 | 0.0 | ||
| 2008-May-23 Fri | 5.2 | 5.26 | ### | ### | ### | ### | 0.0 | ||
| 2008-May-22 Thu | ### | ### | 5.21 | ### | 674,173 | 1,756,220 | ### | ### | 0.0 |
| 2008-May-21 Wed | ### | 5.45 | ### | ### | 30.2 | 30.2 | 0.0 | ||
| 2008-May-20 Tue | 5.7 | 5.7 | 5.42 | 5.42 | ### | ### | 0.4 | ||
| 2008-May-19 Mon | ### | ### | 5.72 | 5.72 | 743,047 | ### | ### | ### | 0.4 |
| 2008-May-16 Fri | ### | ### | ### | ### | 1,168,686 | 0 | 88.3 | 88.3 | 0.0 |
| 2008-May-15 Thu | 5.4 | ### | ### | 5.59 | 1,046,580 | 0 | ### | ### | ### |
| 2008-May-14 Wed | 5.42 | 5.46 | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2008-May-13 Tue | 5.5 | 5.56 | 5.41 | 5.49 | ### | ### | 0.4 | ||
| 2008-May-12 Mon | 5.45 | 5.57 | 5.4 | 5.51 | 907,487 | ### | ### | ### | ### |
| 2008-May-09 Fri | 5.7 | 5.7 | 5.47 | 5.48 | 10.6 | 10.6 | ### | ||
| 2008-May-08 Thu | ### | 5.74 | ### | ### | 1,276,756 | 3,664,289 | ### | ### | 0.0 |
| 2008-May-07 Wed | ### | 5.82 | ### | ### | 73.0 | 73.0 | 0.0 | ||
| 2008-May-06 Tue | ### | ### | ### | 5.55 | 734,627 | 0 | 86.0 | 86.0 | ### |
| 2008-May-05 Mon | 5.51 | 5.58 | ### | ### | 12.5 | 12.5 | 0.0 | ||
| 2008-May-02 Fri | 5.7 | 5.7 | 5.41 | 5.5 | 1,264,674 | ### | ### | ### | 0.4 |
| 2008-May-01 Thu | ### | 5.74 | 5.26 | ### | 1,384,327 | ### | 91.9 | 91.9 | 0.0 |
| 2008-Apr-30 Wed | 5 | ### | ### | ### | 94.3 | 94.3 | 0.0 | ||
| 2008-Apr-29 Tue | 5 | ### | ### | ### | 73.4 | 73.4 | 0.0 | ||
| 2008-Apr-28 Mon | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2008-Apr-24 Thu | ### | ### | ### | ### | 78.3 | 78.3 | 0.0 | ||
| 2008-Apr-23 Wed | ### | ### | ### | ### | 455,059 | 0 | 25.2 | 25.2 | 0.0 |
| 2008-Apr-22 Tue | ### | ### | ### | ### | 294,558 | 0 | ### | ### | 0.0 |
| 2008-Apr-21 Mon | ### | ### | ### | ### | 698,375 | 0 | 68.8 | 68.8 | 0.0 |
| 2008-Apr-18 Fri | ### | ### | ### | ### | 843,346 | 0 | 84.6 | 84.6 | 0.0 |
| 2008-Apr-17 Thu | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2008-Apr-16 Wed | ### | ### | 4.87 | ### | 21.4 | 21.4 | 0.0 | ||
| 2008-Apr-15 Tue | ### | ### | ### | ### | 92.9 | 92.9 | 0.0 | ||
| 2008-Apr-14 Mon | ### | 4.7 | ### | ### | 527,729 | ### | ### | ### | 0.0 |
| 2008-Apr-11 Fri | ### | ### | 4.83 | 4.83 | 596,472 | 1,440,479 | ### | ### | 0.3 |
| 2008-Apr-10 Thu | ### | ### | ### | ### | 1,283,124 | 0 | ### | ### | 0.0 |
| 2008-Apr-09 Wed | ### | ### | ### | ### | 391,055 | 0 | 25.3 | 25.3 | 0.0 |
| 2008-Apr-08 Tue | ### | ### | ### | ### | 1,080,658 | 0 | 20.3 | 20.3 | 0.0 |
| 2008-Apr-07 Mon | ### | ### | ### | ### | 663,021 | 0 | ### | ### | 0.0 |
| 2008-Apr-04 Fri | 4.85 | ### | 4.84 | ### | ### | ### | 0.0 | ||
| 2008-Apr-03 Thu | ### | ### | 4.86 | 4.88 | 987,622 | 2,399,921 | ### | ### | 0.3 |
| 2008-Apr-02 Wed | 5.22 | 5.25 | 5 | ### | ### | ### | 0.0 | ||
| 2008-Apr-01 Tue | 5.2 | 5.21 | ### | 5.21 | 72.2 | 72.2 | 0.4 | ||
| 2008-Mar-31 Mon | ### | 5.24 | ### | 5.24 | 1,111,186 | ### | 86.4 | 86.4 | 0.4 |
| 2008-Mar-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Mar-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Mar-26 Wed | 4.88 | 5.21 | 4.86 | ### | 1,501,783 | 7,561,477 | ### | ### | 0.0 |
| 2008-Mar-25 Tue | 4.71 | ### | ### | 4.87 | 84.5 | 84.5 | 0.3 | ||
| 2008-Mar-20 Thu | 4.85 | 4.85 | ### | ### | 14.6 | 14.6 | 0.0 | ||
| 2008-Mar-19 Wed | ### | ### | 4.82 | 5 | 2,310,287 | ### | ### | ### | 0.4 |
| 2008-Mar-18 Tue | 4.52 | 4.8 | 4.45 | 4.8 | 991,253 | 4,584,545 | ### | ### | 0.3 |
| 2008-Mar-17 Mon | 4.51 | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Mar-14 Fri | ### | 4.77 | 4.59 | ### | ### | ### | 0.0 | ||
| 2008-Mar-13 Thu | 4.5 | ### | 4.42 | 4.55 | 490,544 | ### | 82.3 | 82.3 | 0.3 |
| 2008-Mar-12 Wed | 4.74 | 4.77 | 4.5 | 4.5 | 11.6 | 11.6 | ### | ||
| 2008-Mar-11 Tue | 4.75 | 4.75 | 4.42 | 4.5 | 747,978 | 3,429,479 | ### | ### | ### |
| 2008-Mar-10 Mon | ### | ### | 4.77 | 4.87 | ### | ### | 0.3 | ||
| 2008-Mar-07 Fri | ### | ### | 4.7 | ### | 76.3 | 76.3 | 0.0 | ||
| 2008-Mar-06 Thu | 5.26 | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Mar-05 Wed | 5.2 | 5.28 | ### | 5.23 | 77.7 | 77.7 | ### | ||
| 2008-Mar-04 Tue | ### | 5.51 | ### | 5.2 | 85.9 | 85.9 | ### | ||
| 2008-Mar-03 Mon | 4.88 | ### | 4.84 | ### | 94.3 | 94.3 | 0.0 | ||
| 2008-Feb-29 Fri | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2008-Feb-28 Thu | 4.52 | ### | 4.51 | ### | ### | ### | 0.0 | ||
| 2008-Feb-27 Wed | ### | 4.55 | ### | 4.45 | ### | ### | 0.3 | ||
| 2008-Feb-26 Tue | ### | 4.42 | 4.25 | ### | ### | ### | 0.0 | ||
| 2008-Feb-25 Mon | ### | ### | 4.23 | 4.25 | ### | ### | ### | ||
| 2008-Feb-22 Fri | ### | 4.53 | 4.26 | ### | 68.4 | 68.4 | 0.0 | ||
| 2008-Feb-21 Thu | ### | 4.48 | 4.2 | ### | 536,027 | 2,326,357 | 71.5 | 71.5 | 0.0 |
| 2008-Feb-20 Wed | 4.48 | 4.55 | ### | ### | 871,950 | 1,983,686 | 5.2 | 5.2 | 0.0 |
| 2008-Feb-19 Tue | 4.49 | 4.54 | 4.43 | 4.46 | 1,116,649 | 5,008,170 | 32.0 | 32.0 | 0.3 |
| 2008-Feb-18 Mon | 4.4 | 4.46 | ### | 4.42 | 76.4 | 76.4 | 0.3 | ||
| 2008-Feb-15 Fri | 4.28 | ### | 4.25 | ### | 539,687 | ### | 84.7 | 84.7 | 0.0 |
| 2008-Feb-14 Thu | 4.22 | ### | 4.2 | ### | 80.1 | 80.1 | 0.0 | ||
| 2008-Feb-13 Wed | ### | ### | ### | 4.22 | 28.9 | 28.9 | ### | ||
| 2008-Feb-12 Tue | 4 | 4.25 | 3.89 | ### | 1,496,129 | 6,089,245 | ### | ### | 0.0 |
| 2008-Feb-11 Mon | ### | ### | 3.76 | 3.85 | 38.7 | 38.7 | 0.3 | ||
| 2008-Feb-08 Fri | 3.82 | ### | 3.82 | 3.85 | 1,121,642 | ### | 70.2 | 70.2 | 0.3 |
| 2008-Feb-07 Thu | ### | ### | 3.71 | 3.76 | 2,509,929 | ### | ### | ### | 0.3 |
| 2008-Feb-06 Wed | 4 | ### | ### | ### | 975,648 | 0 | ### | ### | 0.0 |
| 2008-Feb-05 Tue | ### | ### | 4.22 | 4.25 | ### | ### | ### | ||
| 2008-Feb-04 Mon | ### | 4.47 | ### | 4.29 | 30.7 | 30.7 | ### | ||
| 2008-Feb-01 Fri | ### | 4.25 | ### | 4.25 | ### | ### | ### | ||
| 2008-Jan-31 Thu | ### | ### | 3.83 | ### | 853,822 | ### | ### | ### | 0.0 |
| 2008-Jan-30 Wed | 4.24 | 4.27 | ### | ### | ### | ### | 0.0 | ||
| 2008-Jan-29 Tue | 4.24 | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Jan-25 Fri | 3.88 | 4.25 | 3.87 | ### | 85.6 | 85.6 | 0.0 | ||
| 2008-Jan-24 Thu | 3.81 | 3.86 | 3.71 | 3.77 | 3,082,085 | ### | ### | ### | ### |
| 2008-Jan-23 Wed | ### | ### | 3.56 | 3.8 | ### | ### | ### | ||
| 2008-Jan-22 Tue | ### | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2008-Jan-21 Mon | ### | ### | ### | ### | 874,850 | 0 | ### | ### | 0.0 |
| 2008-Jan-18 Fri | 4.45 | 4.5 | ### | ### | 1,472,259 | 3,312,582 | ### | ### | 0.0 |
| 2008-Jan-17 Thu | 4.44 | ### | 4.43 | ### | 1,037,446 | 2,297,942 | 88.3 | 88.3 | 0.0 |
| 2008-Jan-16 Wed | 4.55 | ### | 4.42 | 4.53 | 1,310,545 | ### | ### | ### | ### |
| 2008-Jan-15 Tue | ### | ### | 4.8 | 4.83 | 1,272,456 | ### | 8.5 | 8.5 | 0.3 |
| 2008-Jan-14 Mon | ### | ### | 5 | ### | ### | ### | 0.0 | ||
| 2008-Jan-11 Fri | ### | 5.23 | ### | ### | 948,942 | 2,481,483 | 48.6 | 48.6 | 0.0 |
| 2008-Jan-10 Thu | ### | 5.29 | 5 | 5.29 | 860,476 | 4,427,149 | 93.4 | 93.4 | 0.4 |
| 2008-Jan-09 Wed | ### | 5.21 | 4.86 | 5 | 25.6 | 25.6 | 0.4 | ||
| 2008-Jan-08 Tue | 5.5 | 5.56 | ### | ### | 1,154,922 | 3,210,683 | 5.3 | 5.3 | 0.0 |
| 2008-Jan-07 Mon | 5.45 | 5.55 | 5.42 | 5.53 | 617,350 | ### | 85.3 | 85.3 | ### |
| 2008-Jan-04 Fri | 5.5 | ### | 5.5 | ### | 801,778 | 2,204,889 | 85.7 | 85.7 | 0.0 |
| 2008-Jan-03 Thu | ### | 5.44 | 5.25 | 5.43 | 885,050 | ### | ### | ### | 0.4 |
| 2008-Jan-02 Wed | ### | 5.46 | ### | 5.41 | ### | ### | ### | ||
| 2007-Dec-31 Mon | ### | 5.4 | 5.28 | ### | 121,026 | 646,278 | ### | ### | 0.0 |
| 2007-Dec-28 Fri | ### | ### | 5.28 | ### | 67.0 | 67.0 | 0.0 | ||
| 2007-Dec-27 Thu | 5.26 | 5.41 | 5.26 | 5.41 | 358,979 | 1,915,152 | 85.8 | 85.8 | ### |
| 2007-Dec-24 Mon | 5.2 | 5.24 | ### | 5.24 | ### | ### | 0.4 | ||
| 2007-Dec-21 Fri | ### | ### | 4.8 | ### | 864,277 | ### | 87.2 | 87.2 | 0.0 |
| 2007-Dec-20 Thu | 4.83 | ### | 4.8 | 4.84 | 1,685,921 | ### | ### | ### | 0.3 |
| 2007-Dec-19 Wed | ### | ### | ### | 4.77 | ### | ### | ### | ||
| 2007-Dec-18 Tue | ### | ### | ### | 4.74 | ### | ### | 0.3 | ||
| 2007-Dec-17 Mon | 5.28 | ### | ### | ### | 1,157,425 | 0 | 21.3 | 21.3 | 0.0 |
| 2007-Dec-14 Fri | 5.45 | 5.58 | ### | ### | ### | ### | 0.0 | ||
| 2007-Dec-13 Thu | 5.72 | 5.81 | 5.53 | 5.54 | 1,158,820 | ### | 12.4 | 12.4 | 0.4 |
| 2007-Dec-12 Wed | 5.75 | 5.85 | ### | 5.76 | 1,084,476 | ### | ### | ### | ### |
| 2007-Dec-11 Tue | 5.52 | 5.88 | 5.47 | 5.88 | 1,044,370 | ### | 96.3 | 96.3 | 0.4 |
| 2007-Dec-10 Mon | 5.4 | 5.59 | 5.4 | 5.53 | ### | ### | ### | ||
| 2007-Dec-07 Fri | ### | 5.42 | ### | ### | ### | ### | 0.0 | ||
| 2007-Dec-06 Thu | ### | 5.42 | 5.26 | ### | 611,476 | 3,265,281 | 68.1 | 68.1 | 0.0 |
| 2007-Dec-05 Wed | ### | ### | ### | 5.2 | 21.0 | 21.0 | ### | ||
| 2007-Dec-04 Tue | ### | 5.46 | ### | 5.44 | ### | ### | 0.4 | ||
| 2007-Dec-03 Mon | 5.2 | ### | ### | ### | 1,533,551 | 0 | ### | ### | 0.0 |
| 2007-Nov-30 Fri | 4.81 | ### | ### | ### | 94.4 | 94.4 | 0.0 | ||
| 2007-Nov-29 Thu | ### | 5 | 4.78 | 4.82 | 2,358,222 | ### | 23.7 | 23.7 | 0.3 |
| 2007-Nov-28 Wed | ### | 5.23 | ### | ### | 2,148,775 | 5,619,046 | ### | ### | 0.0 |
| 2007-Nov-27 Tue | 5.24 | 5.28 | ### | 5.21 | 1,216,641 | ### | 32.0 | 32.0 | 0.4 |
| 2007-Nov-26 Mon | 5.2 | 5.46 | 5.2 | ### | 1,509,444 | ### | 86.4 | 86.4 | 0.0 |
| 2007-Nov-23 Fri | 5.2 | 5.25 | ### | ### | 1,471,789 | 3,863,446 | 27.0 | 27.0 | 0.0 |
| 2007-Nov-22 Thu | ### | ### | ### | 5.22 | 1,675,681 | 0 | 84.7 | 84.7 | 0.4 |
| 2007-Nov-21 Wed | ### | 5.73 | 5.41 | 5.41 | 9.5 | 9.5 | ### | ||
| 2007-Nov-20 Tue | ### | 5.85 | 5.56 | 5.7 | 1,385,657 | 7,905,173 | ### | ### | 0.4 |
| 2007-Nov-19 Mon | ### | ### | ### | ### | 79.8 | 79.8 | 0.0 | ||
| 2007-Nov-16 Fri | 5.73 | ### | 5.71 | 5.88 | 85.9 | 85.9 | 0.4 | ||
| 2007-Nov-15 Thu | 5.82 | ### | 5.8 | ### | ### | ### | 0.0 | ||
| 2007-Nov-14 Wed | 5.46 | 5.73 | 5.46 | 5.73 | ### | ### | ### | ||
| 2007-Nov-13 Tue | 5.28 | ### | 5.2 | ### | 78.5 | 78.5 | 0.0 | ||
| 2007-Nov-12 Mon | ### | 5.79 | 5.4 | 5.4 | 1,315,346 | ### | 12.2 | 12.2 | 0.4 |
| 2007-Nov-09 Fri | 5.71 | 5.85 | ### | 5.72 | 1,097,621 | 3,210,541 | ### | ### | 0.4 |
| 2007-Nov-08 Thu | 5.73 | 5.75 | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2007-Nov-07 Wed | 5.81 | ### | 5.75 | ### | 899,122 | 2,584,975 | 80.7 | 80.7 | 0.0 |
| 2007-Nov-06 Tue | 5.81 | 5.89 | 5.7 | 5.8 | 2,338,445 | 13,551,288 | ### | ### | 0.4 |
| 2007-Nov-05 Mon | ### | ### | 5.8 | ### | 2,206,986 | 6,400,259 | 53.4 | 53.4 | 0.0 |
| 2007-Nov-02 Fri | 5.8 | ### | 5.76 | 5.89 | ### | ### | ### | ||
| 2007-Nov-01 Thu | ### | 6.21 | ### | ### | 2,046,047 | 6,352,975 | ### | ### | 0.0 |
| 2007-Oct-31 Wed | ### | ### | 5.77 | ### | 2,595,840 | ### | 66.4 | 66.4 | 0.0 |
| 2007-Oct-30 Tue | 5.81 | ### | 5.75 | ### | ### | ### | 0.0 | ||
| 2007-Oct-29 Mon | ### | ### | 5.27 | 5.51 | ### | ### | ### | ||
| 2007-Oct-26 Fri | ### | ### | 4.85 | ### | 1,235,840 | ### | 9.9 | 9.9 | 0.0 |
| 2007-Oct-25 Thu | 4.85 | ### | 4.85 | ### | 90.7 | 90.7 | 0.0 | ||
| 2007-Oct-24 Wed | 4.85 | ### | 4.85 | 4.85 | 823,781 | ### | ### | ### | ### |
| 2007-Oct-23 Tue | ### | 4.82 | ### | 4.8 | ### | ### | 0.3 | ||
| 2007-Oct-22 Mon | 4.71 | 4.8 | 4.58 | ### | ### | ### | 0.0 | ||
| 2007-Oct-19 Fri | 5 | ### | ### | ### | 3,316,987 | 0 | 36.1 | 36.1 | 0.0 |
| 2007-Oct-18 Thu | ### | ### | 4.85 | ### | 1,193,450 | ### | ### | ### | 0.0 |
| 2007-Oct-17 Wed | ### | ### | ### | ### | 575,650 | 0 | ### | ### | 0.0 |
| 2007-Oct-16 Tue | 5.2 | 5.25 | ### | ### | 31.2 | 31.2 | 0.0 | ||
| 2007-Oct-15 Mon | 5.25 | 5.28 | ### | 5.27 | 1,212,856 | ### | 74.2 | 74.2 | ### |
| 2007-Oct-12 Fri | ### | 5.22 | ### | ### | 1,832,928 | 4,783,942 | 29.7 | 29.7 | 0.0 |
| 2007-Oct-11 Thu | 4.89 | 5.27 | 4.84 | 5.27 | 3,170,770 | 16,028,242 | 95.1 | 95.1 | ### |
| 2007-Oct-10 Wed | ### | ### | 4.86 | ### | 1,783,726 | 4,334,454 | ### | ### | 0.0 |
| 2007-Oct-09 Tue | ### | ### | 4.83 | 4.86 | 25.2 | 25.2 | 0.3 | ||
| 2007-Oct-08 Mon | 4.85 | ### | 4.84 | ### | 1,134,849 | ### | 87.0 | 87.0 | 0.0 |
| 2007-Oct-05 Fri | 4.82 | 4.82 | 4.75 | 4.79 | 719,324 | ### | 26.1 | 26.1 | 0.3 |
| 2007-Oct-04 Thu | 4.85 | 4.85 | 4.75 | 4.82 | 36.9 | 36.9 | 0.3 | ||
| 2007-Oct-03 Wed | ### | ### | 4.72 | 4.82 | 2,911,020 | ### | 24.4 | 24.4 | 0.3 |
| 2007-Oct-02 Tue | 4.85 | ### | 4.78 | ### | ### | ### | 0.0 | ||
| 2007-Oct-01 Mon | 4.79 | 4.85 | 4.7 | 4.82 | 910,724 | ### | ### | ### | 0.3 |
| 2007-Sep-28 Fri | ### | ### | 4.75 | 4.87 | 1,654,578 | 3,929,622 | 26.0 | 26.0 | 0.3 |
| 2007-Sep-27 Thu | ### | ### | 4.74 | ### | 25.0 | 25.0 | 0.0 | ||
| 2007-Sep-26 Wed | 4.88 | ### | 4.81 | ### | ### | ### | 0.0 | ||
| 2007-Sep-25 Tue | ### | ### | ### | ### | 85.0 | 85.0 | 0.0 | ||
| 2007-Sep-24 Mon | 4.82 | ### | 4.79 | ### | 2,197,555 | 5,263,144 | 79.7 | 79.7 | 0.0 |
| 2007-Sep-21 Fri | 4.55 | 4.72 | 4.53 | 4.72 | 1,801,652 | 8,332,640 | ### | ### | 0.3 |
| 2007-Sep-20 Thu | 4.57 | ### | 4.5 | ### | ### | ### | 0.0 | ||
| 2007-Sep-19 Wed | ### | 4.44 | 4.29 | ### | 33.2 | 33.2 | 0.0 | ||
| 2007-Sep-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Sep-17 Mon | ### | ### | ### | ### | 97.6 | 97.6 | 0.0 | ||
| 2007-Sep-14 Fri | ### | 4 | ### | ### | 1,012,074 | 2,024,148 | ### | ### | 0.0 |
| 2007-Sep-13 Thu | ### | ### | 3.84 | 3.84 | 15.2 | 15.2 | 0.3 | ||
| 2007-Sep-12 Wed | 3.86 | ### | 3.84 | ### | 85.6 | 85.6 | 0.0 | ||
| 2007-Sep-11 Tue | ### | 3.79 | ### | 3.72 | 916,258 | ### | ### | ### | 0.3 |
| 2007-Sep-10 Mon | ### | 3.73 | 3.57 | ### | 1,100,587 | 4,017,142 | 70.7 | 70.7 | 0.0 |
| 2007-Sep-07 Fri | 3.8 | 3.85 | 3.76 | 3.77 | 825,789 | 3,142,127 | 24.6 | 24.6 | ### |
| 2007-Sep-06 Thu | 3.86 | 3.88 | 3.74 | 3.78 | 17.6 | 17.6 | 0.3 | ||
| 2007-Sep-05 Wed | ### | ### | ### | ### | 981,583 | 0 | ### | ### | 0.0 |
| 2007-Sep-04 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Sep-03 Mon | 4.21 | 4.25 | ### | ### | 18.4 | 18.4 | 0.0 | ||
| 2007-Aug-31 Fri | 3.83 | ### | 3.83 | ### | 1,752,277 | ### | ### | ### | 0.0 |
| 2007-Aug-30 Thu | 3.75 | 3.82 | 3.7 | 3.81 | ### | ### | 0.3 | ||
| 2007-Aug-29 Wed | ### | 3.55 | ### | 3.53 | ### | ### | 0.3 | ||
| 2007-Aug-28 Tue | 3.48 | ### | 3.42 | ### | ### | ### | 0.0 | ||
| 2007-Aug-27 Mon | 3.41 | 3.55 | 3.41 | 3.5 | 1,627,523 | 5,663,780 | 82.4 | 82.4 | 0.3 |
| 2007-Aug-24 Fri | 3.7 | 3.7 | 3.45 | 3.45 | 954,176 | 3,411,179 | 4.0 | 4.0 | ### |
| 2007-Aug-23 Thu | 3.7 | 3.77 | ### | ### | 28.8 | 28.8 | 0.0 | ||
| 2007-Aug-22 Wed | 3.42 | 3.56 | ### | 3.55 | 1,506,454 | 2,681,488 | ### | ### | ### |
| 2007-Aug-21 Tue | ### | 3.47 | 3.27 | ### | ### | ### | 0.0 | ||
| 2007-Aug-20 Mon | ### | ### | ### | 3.24 | ### | ### | ### | ||
| 2007-Aug-17 Fri | ### | ### | ### | ### | 34.9 | 34.9 | 0.0 | ||
| 2007-Aug-16 Thu | ### | 3.21 | 2.85 | ### | ### | ### | 0.0 | ||
| 2007-Aug-15 Wed | 3.41 | 3.43 | ### | ### | ### | ### | 0.0 | ||
| 2007-Aug-14 Tue | 3.71 | 3.74 | 3.47 | 3.47 | 1,524,156 | 5,494,582 | ### | ### | 0.2 |
| 2007-Aug-13 Mon | ### | 3.89 | ### | 3.71 | 1,474,940 | 2,868,758 | ### | ### | ### |
| 2007-Aug-10 Fri | ### | 3.78 | 3.59 | 3.7 | 2,211,155 | ### | 77.3 | 77.3 | 0.3 |
| 2007-Aug-09 Thu | 3.81 | ### | 3.8 | 3.89 | 78.2 | 78.2 | 0.3 | ||
| 2007-Aug-08 Wed | 3.87 | ### | 3.85 | 3.86 | 917,159 | ### | 27.9 | 27.9 | 0.3 |
| 2007-Aug-07 Tue | 3.88 | ### | 3.76 | 3.82 | 26.4 | 26.4 | 0.3 | ||
| 2007-Aug-06 Mon | 3.77 | 3.84 | ### | 3.8 | 1,657,622 | ### | 84.0 | 84.0 | ### |
| 2007-Aug-03 Fri | 3.75 | 3.85 | 3.74 | 3.85 | 86.7 | 86.7 | 0.3 | ||
| 2007-Aug-02 Thu | 3.77 | 3.83 | ### | 3.75 | ### | ### | 0.3 | ||
| 2007-Aug-01 Wed | 3.89 | ### | 3.43 | 3.44 | ### | ### | 0.2 | ||
| 2007-Jul-31 Tue | 3.85 | 3.88 | 3.72 | 3.82 | ### | ### | 0.3 | ||
| 2007-Jul-30 Mon | 3.5 | 3.83 | 3.45 | 3.76 | ### | ### | 0.3 | ||
| 2007-Jul-27 Fri | 3.72 | 3.83 | 3.57 | ### | 2,236,679 | ### | 20.2 | 20.2 | 0.0 |
| 2007-Jul-26 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Jul-25 Wed | ### | ### | 4 | ### | 1,217,124 | 2,434,248 | 67.4 | 67.4 | 0.0 |
| 2007-Jul-24 Tue | ### | 4.2 | ### | ### | 929,659 | 1,952,283 | 63.5 | 63.5 | 0.0 |
| 2007-Jul-23 Mon | ### | 4.25 | ### | 4.23 | 728,045 | ### | 75.8 | 75.8 | 0.3 |
| 2007-Jul-20 Fri | 4.2 | 4.24 | ### | 4.21 | 62.4 | 62.4 | ### | ||
| 2007-Jul-19 Thu | 4.26 | ### | ### | ### | 1,560,944 | 0 | 12.2 | 12.2 | 0.0 |
| 2007-Jul-18 Wed | ### | ### | 4.2 | 4.2 | 913,756 | 1,918,887 | 9.5 | 9.5 | ### |
| 2007-Jul-17 Tue | ### | ### | 4.27 | ### | 67.9 | 67.9 | 0.0 | ||
| 2007-Jul-16 Mon | 4.48 | 4.49 | 4.28 | 4.28 | 1,350,250 | 5,920,846 | ### | ### | 0.3 |
| 2007-Jul-13 Fri | 4.52 | ### | 4.46 | 4.51 | 971,929 | ### | ### | ### | 0.3 |
| 2007-Jul-12 Thu | 4.4 | 4.49 | ### | 4.45 | 73.4 | 73.4 | 0.3 | ||
| 2007-Jul-11 Wed | ### | ### | ### | 4.27 | 1,138,825 | 0 | ### | ### | ### |
| 2007-Jul-10 Tue | 4.74 | 4.75 | 4.29 | ### | ### | ### | 0.0 | ||
| 2007-Jul-09 Mon | 4.82 | 4.86 | 4.75 | 4.8 | ### | ### | 0.3 | ||
| 2007-Jul-06 Fri | 4.83 | 4.84 | 4.55 | 4.73 | 1,203,478 | 5,650,329 | ### | ### | 0.3 |
| 2007-Jul-05 Thu | 4.49 | 4.87 | 4.48 | 4.74 | ### | ### | 0.3 | ||
| 2007-Jul-04 Wed | 4.25 | 4.46 | 4.25 | 4.43 | 1,326,049 | 5,774,943 | ### | ### | ### |
| 2007-Jul-03 Tue | ### | 4.22 | ### | 4.2 | 90.9 | 90.9 | ### | ||
| 2007-Jul-02 Mon | ### | ### | ### | ### | 1,537,287 | 0 | ### | ### | 0.0 |
| 2007-Jun-29 Fri | ### | 4.26 | ### | ### | 1,300,552 | 2,770,175 | 29.8 | 29.8 | 0.0 |
| 2007-Jun-28 Thu | 4.27 | 4.29 | ### | 4.26 | 928,843 | ### | ### | ### | 0.3 |
| 2007-Jun-27 Wed | 4.42 | 4.42 | ### | 4.21 | 1,627,055 | ### | 12.8 | 12.8 | ### |
| 2007-Jun-26 Tue | 4.49 | 4.49 | 4.42 | 4.42 | 1,445,420 | 6,439,346 | 31.6 | 31.6 | 0.3 |
| 2007-Jun-25 Mon | ### | 4.44 | ### | 4.44 | 1,235,480 | ### | ### | ### | 0.3 |
| 2007-Jun-22 Fri | ### | ### | ### | ### | 69.2 | 69.2 | 0.0 | ||
| 2007-Jun-21 Thu | 4.29 | 4.29 | 4.22 | 4.24 | ### | ### | 0.3 | ||
| 2007-Jun-20 Wed | ### | ### | ### | 4.24 | 77.1 | 77.1 | 0.3 | ||
| 2007-Jun-19 Tue | 4 | 4.25 | ### | 4.24 | 2,921,927 | ### | 94.5 | 94.5 | 0.3 |
| 2007-Jun-18 Mon | ### | ### | ### | 4 | 2,159,385 | 0 | ### | ### | 0.3 |
| 2007-Jun-15 Fri | ### | ### | ### | ### | 10,307,774 | 0 | 12.9 | 12.9 | 0.0 |
| 2007-Jun-14 Thu | ### | ### | ### | ### | 2,703,524 | 0 | 28.7 | 28.7 | 0.0 |
| 2007-Jun-13 Wed | 3.87 | ### | 3.84 | 4 | ### | ### | 0.3 | ||
| 2007-Jun-12 Tue | ### | 4.2 | 4 | 4 | 4,869,986 | 19,966,942 | 20.8 | 20.8 | 0.3 |
| 2007-Jun-08 Fri | ### | 4.22 | 4 | ### | 3,791,375 | 15,582,551 | 81.7 | 81.7 | 0.0 |
| 2007-Jun-07 Thu | ### | 4.22 | ### | ### | 2,898,984 | 6,116,856 | 74.9 | 74.9 | 0.0 |
| 2007-Jun-06 Wed | 4.21 | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Jun-05 Tue | 4.25 | 4.48 | ### | ### | 78.0 | 78.0 | 0.0 | ||
| 2007-Jun-04 Mon | 4.55 | ### | ### | ### | 2,884,552 | 0 | ### | ### | 0.0 |
| 2007-Jun-01 Fri | 4.89 | ### | ### | ### | 1,721,341 | 0 | 4.9 | 4.9 | 0.0 |
| 2007-May-31 Thu | 4.78 | 4.84 | ### | 4.84 | 71.1 | 71.1 | 0.3 | ||
| 2007-May-30 Wed | 4.57 | 4.77 | 4.57 | ### | 852,481 | 3,981,086 | 87.3 | 87.3 | 0.0 |
| 2007-May-29 Tue | ### | 4.71 | 4.54 | ### | 443,056 | ### | 31.9 | 31.9 | 0.0 |
| 2007-May-28 Mon | 4.5 | ### | 4.5 | ### | 925,675 | ### | 88.3 | 88.3 | 0.0 |
| 2007-May-25 Fri | 4.4 | 4.5 | ### | 4.43 | ### | ### | ### | ||
| 2007-May-24 Thu | 4.55 | ### | 4.5 | 4.57 | ### | ### | ### | ||
| 2007-May-23 Wed | 4.87 | 4.87 | ### | 4.7 | 1,811,656 | 4,411,382 | 10.7 | 10.7 | 0.3 |
| 2007-May-22 Tue | ### | ### | ### | ### | 972,383 | 0 | ### | ### | 0.0 |
| 2007-May-21 Mon | ### | ### | ### | ### | 1,722,777 | 0 | 21.5 | 21.5 | 0.0 |
| 2007-May-18 Fri | ### | ### | 4.83 | ### | 12.3 | 12.3 | 0.0 | ||
| 2007-May-17 Thu | 5.22 | ### | 5.2 | 5.22 | 698,075 | ### | 65.4 | 65.4 | 0.4 |
| 2007-May-16 Wed | ### | 5.25 | ### | 5.24 | 77.9 | 77.9 | 0.4 | ||
| 2007-May-15 Tue | 5.24 | 5.29 | ### | ### | 835,381 | 2,209,582 | 23.3 | 23.3 | 0.0 |
| 2007-May-14 Mon | ### | ### | 5.27 | 5.27 | ### | ### | ### | ||
| 2007-May-11 Fri | 5.28 | ### | 5.2 | 5.23 | ### | ### | ### | ||
| 2007-May-10 Thu | ### | 5.5 | 5.25 | 5.5 | 86.3 | 86.3 | 0.4 | ||
| 2007-May-09 Wed | 5.22 | 5.44 | ### | ### | 1,216,443 | 3,308,724 | 85.8 | 85.8 | 0.0 |
| 2007-May-08 Tue | 5.44 | 5.44 | ### | 5.25 | 1,476,026 | ### | 12.0 | 12.0 | 0.4 |
| 2007-May-07 Mon | ### | ### | ### | ### | 1,662,882 | 0 | 91.0 | 91.0 | 0.0 |
| 2007-May-04 Fri | ### | ### | ### | ### | 2,372,029 | 0 | ### | ### | 0.0 |
| 2007-May-03 Thu | 5 | ### | ### | ### | 1,799,620 | 0 | 26.5 | 26.5 | 0.0 |
| 2007-May-02 Wed | ### | ### | ### | ### | 1,640,150 | 0 | 23.6 | 23.6 | 0.0 |
| 2007-May-01 Tue | 5.2 | 5.23 | ### | ### | 715,122 | 1,870,044 | 25.7 | 25.7 | 0.0 |
| 2007-Apr-30 Mon | 5.4 | 5.45 | ### | ### | 29.9 | 29.9 | 0.0 | ||
| 2007-Apr-27 Fri | ### | 5.46 | 5.2 | 5.2 | 17.4 | 17.4 | ### | ||
| 2007-Apr-26 Thu | 5.53 | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-24 Tue | ### | 5.55 | ### | 5.5 | 1,014,772 | ### | 86.7 | 86.7 | 0.4 |
| 2007-Apr-23 Mon | 5.25 | ### | ### | 5.27 | 72.0 | 72.0 | ### | ||
| 2007-Apr-20 Fri | ### | ### | ### | ### | 1,654,374 | 0 | ### | ### | 0.0 |
| 2007-Apr-19 Thu | 5 | 5.4 | 5 | 5.21 | 2,167,958 | 11,273,381 | 93.3 | 93.3 | 0.4 |
| 2007-Apr-18 Wed | 4.83 | ### | 4.83 | ### | ### | ### | 0.0 | ||
| 2007-Apr-17 Tue | 4.81 | 4.89 | 4.74 | 4.76 | 1,400,774 | 6,744,726 | 37.9 | 37.9 | ### |
| 2007-Apr-16 Mon | 4.75 | 4.8 | ### | 4.76 | 782,045 | ### | 65.6 | 65.6 | ### |
| 2007-Apr-13 Fri | 4.8 | 4.8 | 4.47 | ### | 1,043,642 | 4,837,280 | 10.8 | 10.8 | 0.0 |
| 2007-Apr-12 Thu | 4.78 | 4.82 | 4.75 | 4.76 | ### | ### | ### | ||
| 2007-Apr-11 Wed | ### | ### | 4.73 | 4.77 | ### | ### | ### | ||
| 2007-Apr-10 Tue | 4.7 | 4.89 | 4.7 | 4.73 | 1,498,040 | ### | 66.2 | 66.2 | 0.3 |
| 2007-Apr-05 Thu | 4.5 | ### | 4.45 | 4.55 | 905,181 | 2,014,027 | 77.1 | 77.1 | 0.3 |
| 2007-Apr-04 Wed | 4.26 | ### | 4.23 | ### | 1,399,972 | 2,960,940 | ### | ### | 0.0 |
| 2007-Apr-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-02 Mon | ### | ### | ### | ### | 686,021 | 0 | 79.0 | 79.0 | 0.0 |
| 2007-Mar-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Mar-29 Thu | 3.85 | ### | 3.82 | ### | ### | ### | 0.0 | ||
| 2007-Mar-28 Wed | ### | ### | ### | ### | 1,310,570 | 0 | 10.3 | 10.3 | 0.0 |
| 2007-Mar-27 Tue | ### | ### | ### | ### | 1,121,483 | 0 | ### | ### | 0.0 |
| 2007-Mar-26 Mon | ### | ### | ### | ### | 20.8 | 20.8 | 0.0 | ||
| 2007-Mar-23 Fri | ### | ### | ### | ### | 88.1 | 88.1 | 0.0 | ||
| 2007-Mar-22 Thu | ### | ### | ### | ### | 1,107,126 | 0 | 66.3 | 66.3 | 0.0 |
| 2007-Mar-21 Wed | ### | ### | ### | ### | 14.1 | 14.1 | 0.0 | ||
| 2007-Mar-20 Tue | ### | ### | ### | ### | 1,402,959 | 0 | 29.1 | 29.1 | 0.0 |
| 2007-Mar-19 Mon | ### | ### | ### | ### | 68.1 | 68.1 | 0.0 | ||
| 2007-Mar-16 Fri | ### | ### | ### | ### | 37.0 | 37.0 | 0.0 | ||
| 2007-Mar-15 Thu | ### | ### | ### | ### | 20.4 | 20.4 | 0.0 | ||
| 2007-Mar-14 Wed | 4 | ### | 3.85 | ### | 804,273 | 1,548,225 | 80.2 | 80.2 | 0.0 |
| 2007-Mar-13 Tue | 4.21 | 4.25 | ### | 4.2 | 1,415,887 | 3,008,759 | ### | ### | ### |
| 2007-Mar-12 Mon | ### | 4.2 | ### | ### | 859,083 | 1,804,074 | ### | ### | 0.0 |
| 2007-Mar-09 Fri | ### | ### | 4.2 | 4.22 | 13.8 | 13.8 | ### | ||
| 2007-Mar-08 Thu | ### | ### | 4.22 | 4.27 | 2,054,726 | 4,335,471 | 24.1 | 24.1 | ### |
| 2007-Mar-07 Wed | ### | ### | ### | 4.22 | 2,034,459 | 0 | 69.9 | 69.9 | ### |
| 2007-Mar-06 Tue | 3.78 | ### | ### | ### | 94.5 | 94.5 | 0.0 | ||
| 2007-Mar-05 Mon | ### | ### | 3.78 | ### | 21.5 | 21.5 | 0.0 | ||
| 2007-Mar-02 Fri | ### | 4.22 | ### | ### | 2,125,023 | ### | ### | ### | 0.0 |
| 2007-Mar-01 Thu | ### | 4.25 | ### | ### | 1,778,759 | ### | 75.4 | 75.4 | 0.0 |
| 2007-Feb-28 Wed | 3.75 | ### | 3.73 | ### | ### | ### | 0.0 | ||
| 2007-Feb-27 Tue | 4.29 | 4.42 | ### | 4.2 | 20.6 | 20.6 | ### | ||
| 2007-Feb-26 Mon | ### | 4.29 | ### | 4.24 | ### | ### | 0.3 | ||
| 2007-Feb-23 Fri | ### | ### | ### | ### | 3,710,889 | 0 | 33.0 | 33.0 | 0.0 |
| 2007-Feb-22 Thu | 3.85 | ### | 3.8 | ### | 3,974,728 | 7,551,983 | 77.0 | 77.0 | 0.0 |
| 2007-Feb-21 Wed | 3.75 | ### | 3.72 | 3.78 | ### | ### | 0.3 | ||
| 2007-Feb-20 Tue | ### | ### | 3.5 | 3.59 | ### | ### | ### | ||
| 2007-Feb-19 Mon | 3.46 | 3.56 | 3.46 | 3.48 | ### | ### | 0.2 | ||
| 2007-Feb-16 Fri | 3.54 | 3.59 | ### | ### | 1,121,884 | 2,013,781 | ### | ### | 0.0 |
| 2007-Feb-15 Thu | ### | 3.51 | ### | 3.43 | 2,619,424 | 4,597,089 | 82.0 | 82.0 | 0.2 |
| 2007-Feb-14 Wed | ### | 3.27 | ### | 3.27 | ### | ### | ### | ||
| 2007-Feb-13 Tue | ### | ### | ### | ### | 86.4 | 86.4 | 0.0 | ||
| 2007-Feb-12 Mon | 3 | ### | 3 | ### | 2,155,926 | 3,233,889 | 92.6 | 92.6 | 0.0 |
| 2007-Feb-09 Fri | ### | ### | ### | 3 | 2,131,148 | 0 | ### | ### | 0.2 |
| 2007-Feb-08 Thu | ### | ### | ### | ### | 34.4 | 34.4 | 0.0 | ||
| 2007-Feb-07 Wed | ### | 3.24 | ### | 3.21 | 1,768,649 | ### | ### | ### | ### |
| 2007-Feb-06 Tue | ### | ### | ### | ### | 92.0 | 92.0 | 0.0 | ||
| 2007-Feb-05 Mon | ### | ### | ### | ### | 2,085,628 | 0 | 80.7 | 80.7 | 0.0 |
| 2007-Feb-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Feb-01 Thu | ### | 3.23 | ### | ### | ### | ### | 0.0 | ||
| 2007-Jan-31 Wed | ### | 3.23 | ### | ### | ### | ### | 0.0 | ||
| 2007-Jan-30 Tue | ### | ### | ### | 3.21 | 3,461,085 | 0 | 94.8 | 94.8 | ### |
| 2007-Jan-29 Mon | 3 | ### | ### | ### | 2,409,573 | 0 | ### | ### | 0.0 |
| 2007-Jan-25 Thu | 2.88 | ### | 2.88 | ### | 1,828,029 | ### | ### | ### | 0.0 |
| 2007-Jan-24 Wed | 2.84 | ### | 2.83 | ### | 2,841,640 | 4,020,920 | ### | ### | 0.0 |
| 2007-Jan-23 Tue | ### | ### | 2.58 | 2.84 | 95.1 | 95.1 | 0.2 | ||
| 2007-Jan-22 Mon | ### | 2.55 | ### | 2.46 | 1,934,473 | 2,466,453 | ### | ### | 0.2 |
| 2007-Jan-19 Fri | 2.25 | ### | 2.25 | ### | 92.3 | 92.3 | 0.0 | ||
| 2007-Jan-18 Thu | ### | ### | 2.26 | 2.26 | 7.8 | 7.8 | ### | ||
| 2007-Jan-17 Wed | 2.23 | ### | 2.2 | 2.29 | ### | ### | ### | ||
| 2007-Jan-16 Tue | ### | 2.24 | ### | 2.2 | 961,657 | 1,077,055 | ### | ### | 0.2 |
| 2007-Jan-15 Mon | ### | ### | ### | ### | 593,783 | 0 | ### | ### | 0.0 |
| 2007-Jan-12 Fri | ### | ### | ### | ### | 64.5 | 64.5 | 0.0 | ||
| 2007-Jan-11 Thu | ### | ### | ### | ### | 2,503,173 | 0 | 10.2 | 10.2 | 0.0 |
| 2007-Jan-10 Wed | ### | ### | ### | ### | 1,719,151 | 0 | 84.9 | 84.9 | 0.0 |
| 2007-Jan-09 Tue | ### | ### | ### | ### | 3,208,271 | 0 | ### | ### | 0.0 |
| 2007-Jan-08 Mon | 2.21 | 2.21 | 2 | ### | 2,761,054 | ### | ### | ### | 0.0 |
| 2007-Jan-05 Fri | 2.23 | ### | 2.23 | ### | 1,326,554 | ### | 91.8 | 91.8 | 0.0 |
| 2007-Jan-04 Thu | ### | ### | 2.22 | 2.27 | ### | ### | 0.2 | ||
| 2007-Jan-03 Wed | ### | ### | ### | ### | 39.0 | 39.0 | 0.0 | ||
| 2007-Jan-02 Tue | ### | ### | ### | ### | 347,622 | 0 | ### | ### | 0.0 |
| 2006-Dec-29 Fri | ### | ### | ### | ### | 591,659 | 0 | 18.4 | 18.4 | 0.0 |
| 2006-Dec-28 Thu | 2.24 | ### | 2.23 | ### | ### | ### | 0.0 | ||
| 2006-Dec-27 Wed | ### | 2.21 | ### | ### | 64.9 | 64.9 | 0.0 | ||
| 2006-Dec-22 Fri | ### | ### | ### | ### | 685,426 | 0 | ### | ### | 0.0 |
| 2006-Dec-21 Thu | 2.22 | 2.23 | ### | 2.2 | ### | ### | 0.2 | ||
| 2006-Dec-20 Wed | ### | 2.24 | ### | 2.23 | 81.9 | 81.9 | ### | ||
| 2006-Dec-19 Tue | ### | 2.22 | ### | ### | 491,476 | ### | ### | ### | 0.0 |
| 2006-Dec-18 Mon | ### | 2.24 | ### | 2.2 | ### | ### | 0.2 | ||
| 2006-Dec-15 Fri | 2.2 | 2.23 | ### | ### | 32.2 | 32.2 | 0.0 | ||
| 2006-Dec-14 Thu | 2.2 | 2.24 | 2.2 | 2.22 | ### | ### | 0.2 | ||
| 2006-Dec-13 Wed | ### | 2.2 | ### | 2.2 | 557,589 | 613,347 | 87.1 | 87.1 | 0.2 |
| 2006-Dec-12 Tue | ### | 2.2 | ### | 2.2 | ### | ### | 0.2 | ||
| 2006-Dec-11 Mon | 2.22 | 2.24 | ### | 2.2 | 528,321 | ### | 27.9 | 27.9 | 0.2 |
| 2006-Dec-08 Fri | ### | 2.21 | ### | ### | 804,587 | ### | ### | ### | 0.0 |
| 2006-Dec-07 Thu | 2.25 | 2.26 | ### | 2.24 | 798,921 | 902,780 | ### | ### | ### |
| 2006-Dec-06 Wed | 2.23 | 2.28 | 2.22 | 2.24 | 69.2 | 69.2 | ### | ||
| 2006-Dec-05 Tue | ### | 2.24 | ### | 2.21 | 948,045 | ### | 87.6 | 87.6 | 0.2 |
| 2006-Dec-04 Mon | ### | 2.2 | ### | ### | ### | ### | 0.0 | ||
| 2006-Dec-01 Fri | ### | 2.25 | ### | 2.25 | 3,031,171 | ### | 98.4 | 98.4 | ### |
| 2006-Nov-30 Thu | ### | ### | ### | 2 | 1,852,672 | 0 | 89.4 | 89.4 | 0.1 |
| 2006-Nov-29 Wed | 1.87 | ### | 1.86 | ### | 1,105,822 | ### | 75.7 | 75.7 | 0.0 |
| 2006-Nov-28 Tue | 1.89 | ### | 1.77 | 1.88 | 1,221,844 | ### | ### | ### | 0.1 |
| 2006-Nov-27 Mon | ### | ### | 1.88 | ### | 71.0 | 71.0 | 0.0 | ||
| 2006-Nov-24 Fri | ### | ### | 1.85 | 1.875 | ### | ### | ### | ||
| 2006-Nov-23 Thu | 1.79 | 1.85 | 1.78 | ### | 915,620 | 1,661,850 | 83.5 | 83.5 | 0.0 |
| 2006-Nov-22 Wed | 1.75 | 1.825 | 1.75 | 1.785 | 983,788 | 1,758,521 | ### | ### | 0.1 |
| 2006-Nov-21 Tue | 1.74 | 1.74 | ### | 1.71 | 346,257 | 301,243 | ### | ### | 0.1 |
| 2006-Nov-20 Mon | 1.7 | 1.745 | ### | ### | ### | ### | 0.0 | ||
| 2006-Nov-17 Fri | ### | 1.725 | ### | 1.7 | 1,397,776 | 1,205,581 | ### | ### | ### |
| 2006-Nov-16 Thu | 1.745 | 1.745 | ### | ### | 959,226 | 836,924 | ### | ### | 0.0 |
| 2006-Nov-15 Wed | 1.71 | 1.74 | 1.71 | 1.73 | 1,343,283 | ### | ### | ### | ### |
| 2006-Nov-14 Tue | 1.78 | ### | 1.71 | 1.74 | ### | ### | 0.1 | ||
| 2006-Nov-13 Mon | 1.89 | 1.945 | 1.79 | ### | 9.3 | 9.3 | 0.0 | ||
| 2006-Nov-10 Fri | 1.85 | ### | 1.85 | 1.925 | 1,756,923 | 1,625,153 | 89.7 | 89.7 | 0.1 |
| 2006-Nov-09 Thu | 1.89 | ### | 1.84 | ### | 24.4 | 24.4 | 0.0 | ||
| 2006-Nov-08 Wed | ### | ### | 1.975 | 1.975 | 975,758 | ### | ### | ### | ### |
| 2006-Nov-07 Tue | 2 | ### | ### | ### | 1,878,959 | 0 | 89.5 | 89.5 | 0.0 |
| 2006-Nov-06 Mon | 2 | ### | ### | ### | 30.0 | 30.0 | 0.0 | ||
| 2006-Nov-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Nov-02 Thu | ### | 2 | ### | 1.955 | ### | ### | ### | ||
| 2006-Nov-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Oct-31 Tue | 1.785 | 1.945 | 1.785 | 1.945 | 1,948,789 | ### | ### | ### | 0.1 |
| 2006-Oct-30 Mon | 1.76 | ### | ### | 1.775 | 72.1 | 72.1 | ### | ||
| 2006-Oct-27 Fri | 1.75 | 1.75 | ### | 1.75 | 1,246,842 | 1,090,986 | 70.1 | 70.1 | 0.1 |
| 2006-Oct-26 Thu | 1.76 | 1.83 | 1.74 | 1.76 | 1,521,887 | ### | 65.2 | 65.2 | 0.1 |
| 2006-Oct-25 Wed | 1.71 | 1.79 | ### | 1.75 | ### | ### | 0.1 | ||
| 2006-Oct-24 Tue | 1.73 | ### | ### | 1.71 | 28.3 | 28.3 | 0.1 | ||
| 2006-Oct-23 Mon | ### | 1.75 | 1.675 | 1.71 | ### | ### | 0.1 | ||
| 2006-Oct-20 Fri | 1.76 | 1.76 | ### | 1.71 | ### | ### | 0.1 | ||
| 2006-Oct-19 Thu | 1.755 | 1.81 | 1.71 | 1.76 | ### | ### | 0.1 | ||
| 2006-Oct-18 Wed | 1.72 | 1.855 | 1.72 | 1.8 | 2,900,370 | ### | 92.4 | 92.4 | 0.1 |
| 2006-Oct-17 Tue | ### | 1.74 | ### | 1.72 | 91.1 | 91.1 | 0.1 | ||
| 2006-Oct-16 Mon | ### | ### | ### | ### | 1,402,375 | 0 | ### | ### | 0.0 |
| 2006-Oct-13 Fri | 1.55 | ### | 1.53 | ### | 734,220 | 561,678 | 89.6 | 89.6 | 0.0 |
| 2006-Oct-12 Thu | 1.58 | ### | 1.55 | 1.55 | 883,940 | 685,053 | ### | ### | ### |
| 2006-Oct-11 Wed | ### | ### | 1.525 | ### | ### | ### | 0.0 | ||
| 2006-Oct-10 Tue | 1.42 | 1.72 | 1.42 | 1.675 | 99.5 | 99.5 | ### | ||
| 2006-Oct-09 Mon | 1.375 | 1.45 | ### | 1.44 | ### | ### | 0.1 | ||
| 2006-Oct-06 Fri | ### | ### | ### | ### | 1,721,385 | 0 | 93.2 | 93.2 | 0.0 |
| 2006-Oct-05 Thu | 1.245 | ### | 1.245 | ### | 93.7 | 93.7 | 0.0 | ||
| 2006-Oct-04 Wed | 1.275 | 1.275 | 1.24 | 1.245 | 433,574 | ### | ### | ### | 0.1 |
| 2006-Oct-03 Tue | 1.26 | 1.29 | 1.26 | 1.285 | 689,721 | ### | ### | ### | ### |
| 2006-Oct-02 Mon | 1.29 | 1.29 | 1.26 | 1.26 | 346,983 | ### | ### | ### | ### |
| 2006-Sep-29 Fri | 1.28 | 1.28 | 1.24 | 1.275 | ### | ### | ### | ||
| 2006-Sep-28 Thu | ### | 1.27 | ### | 1.27 | 5,826,472 | ### | ### | ### | ### |
| 2006-Sep-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Sep-26 Tue | ### | ### | ### | ### | 628,686 | 0 | ### | ### | 0.0 |
| 2006-Sep-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Sep-22 Fri | 1.125 | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Sep-21 Thu | ### | ### | ### | ### | 13.4 | 13.4 | 0.0 | ||
| 2006-Sep-20 Wed | ### | ### | ### | ### | 798,726 | 0 | ### | ### | 0.0 |
| 2006-Sep-19 Tue | ### | ### | ### | ### | 301,142 | 0 | 72.4 | 72.4 | 0.0 |
| 2006-Sep-18 Mon | ### | ### | 1.075 | ### | 24.1 | 24.1 | 0.0 | ||
| 2006-Sep-15 Fri | ### | ### | ### | ### | 298,528 | 0 | 29.3 | 29.3 | 0.0 |
| 2006-Sep-14 Thu | ### | ### | ### | ### | 88.8 | 88.8 | 0.0 | ||
| 2006-Sep-13 Wed | ### | ### | ### | 1.125 | 10.8 | 10.8 | ### | ||
| 2006-Sep-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Sep-11 Mon | 1.2 | ### | ### | 1.175 | 1,423,448 | 0 | 27.3 | 27.3 | ### |
| 2006-Sep-08 Fri | 1.21 | 1.225 | 1.2 | ### | 70.1 | 70.1 | 0.0 | ||
| 2006-Sep-07 Thu | 1.185 | 1.255 | 1.185 | 1.24 | 1,124,476 | ### | 93.0 | 93.0 | 0.1 |
| 2006-Sep-06 Wed | 1.21 | 1.21 | ### | ### | 22.7 | 22.7 | 0.0 | ||
| 2006-Sep-05 Tue | ### | 1.2 | ### | ### | ### | ### | 0.0 | ||
| 2006-Sep-04 Mon | ### | ### | ### | ### | 74.8 | 74.8 | 0.0 | ||
| 2006-Sep-01 Fri | 1.125 | ### | 1.075 | ### | 90.5 | 90.5 | 0.0 |
Basic Bottom of Page