End of day Prices (full format), 600 Days for (SRL) SUNRISE ENERGY METALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.1 |
2009-May-26 Tue
| 1.75
| 1.75
| 1.7
| 1.71
| 641,921
| ###
| ###
| ###
| 0.1 |
2009-May-25 Mon
| 1.685
| 1.745
| 1.685
| 1.74
|
|
| 86.9
| 86.9
| 0.1 |
2009-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2009-May-21 Thu
| ###
| ###
| ###
| 1.625
| 1,423,756
| 0
| ###
| ###
| ### |
2009-May-20 Wed
| 1.72
| 1.72
| ###
| ###
| 972,642
| 836,472
| ###
| ###
| 0.0 |
2009-May-19 Tue
| 1.685
| ###
| ###
| ###
| 560,271
| 0
| 31.8
| 31.8
| 0.0 |
2009-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-15 Fri
| ###
| 1.675
| ###
| ###
| 1,485,121
| 1,243,788
| ###
| ###
| 0.0 |
2009-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-13 Wed
| 1.8
| 1.8
| ###
| 1.73
| 929,025
| 836,122
| ###
| ###
| ### |
2009-May-12 Tue
| ###
| 1.82
| 1.755
| 1.78
| 1,619,449
| ###
| ###
| ###
| 0.1 |
2009-May-11 Mon
| 1.885
| ###
| 1.855
| 1.855
| 2,196,771
| ###
| 28.4
| 28.4
| 0.1 |
2009-May-08 Fri
| 1.79
| 1.87
| 1.79
| 1.8
|
|
| 64.4
| 64.4
| 0.1 |
2009-May-07 Thu
| 1.76
| 1.79
| 1.76
| 1.78
| 1,996,686
| ###
| ###
| ###
| 0.1 |
2009-May-06 Wed
| 1.73
| 1.755
| ###
| 1.725
| 1,782,924
| ###
| 36.0
| 36.0
| ### |
2009-May-05 Tue
| 1.8
| 1.82
| ###
| 1.76
| 3,154,783
| 2,870,852
| 21.4
| 21.4
| 0.1 |
2009-May-04 Mon
| 1.7
| 1.75
| ###
| 1.73
| 4,081,284
| 3,571,123
| 69.3
| 69.3
| ### |
2009-May-01 Fri
| 1.56
| ###
| 1.56
| 1.645
|
|
| 90.5
| 90.5
| 0.1 |
2009-Apr-30 Thu
| 1.53
| 1.575
| 1.51
| 1.55
| 2,505,871
| ###
| 71.8
| 71.8
| ### |
2009-Apr-29 Wed
| ###
| 1.575
| 1.5
| 1.52
| 3,458,483
| ###
| ###
| ###
| 0.1 |
2009-Apr-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-27 Mon
| 1.53
| 1.54
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2009-Apr-24 Fri
| ###
| 1.555
| 1.5
| 1.51
|
|
| ###
| ###
| 0.1 |
2009-Apr-23 Thu
| ###
| 1.52
| ###
| 1.51
| 1,384,526
| ###
| ###
| ###
| 0.1 |
2009-Apr-22 Wed
| 1.52
| 1.53
| 1.5
| 1.52
| 1,166,988
| 1,767,986
| 72.6
| 72.6
| 0.1 |
2009-Apr-21 Tue
| 1.49
| 1.52
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2009-Apr-20 Mon
| 1.58
| 1.645
| 1.55
| 1.585
|
|
| ###
| ###
| ### |
2009-Apr-17 Fri
| 1.58
| 1.59
| 1.55
| 1.575
|
|
| 33.0
| 33.0
| 0.1 |
2009-Apr-16 Thu
| 1.57
| ###
| 1.56
| 1.585
| 4,316,323
| ###
| 69.3
| 69.3
| ### |
2009-Apr-15 Wed
| 1.45
| 1.55
| 1.45
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| ###
| 1.48
| ###
| 1.45
| 1,726,475
| ###
| 69.7
| 69.7
| ### |
2009-Apr-09 Thu
| ###
| 1.385
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
| 1,331,275
| 0
| 20.4
| 20.4
| 0.0 |
2009-Apr-07 Tue
| ###
| ###
| ###
| ###
| 2,323,620
| 0
| 18.7
| 18.7
| 0.0 |
2009-Apr-06 Mon
| ###
| 1.42
| ###
| ###
| 2,480,140
| ###
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| 1.4
| 1.43
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2009-Apr-02 Thu
| ###
| ###
| 1.29
| 1.375
|
|
| ###
| ###
| 0.1 |
2009-Apr-01 Wed
| ###
| ###
| 1.27
| 1.28
|
|
| 25.2
| 25.2
| ### |
2009-Mar-31 Tue
| 1.26
| 1.275
| 1.23
| 1.27
|
|
| 68.6
| 68.6
| ### |
2009-Mar-30 Mon
| 1.26
| 1.29
| 1.22
| 1.255
|
|
| 34.9
| 34.9
| ### |
2009-Mar-27 Fri
| ###
| ###
| 1.25
| 1.27
| 1,972,546
| 1,232,841
| ###
| ###
| ### |
2009-Mar-26 Thu
| ###
| 1.325
| ###
| ###
| 3,453,484
| ###
| 21.1
| 21.1
| 0.0 |
2009-Mar-25 Wed
| 1.28
| ###
| 1.25
| ###
| 3,933,946
| ###
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| 1.42
| 1.45
| 1.29
| ###
| 8,059,128
| ###
| 5.1
| 5.1
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-20 Fri
| ###
| 1.155
| ###
| ###
| 2,841,546
| ###
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
| 3,658,242
| 0
| 14.2
| 14.2
| 0.0 |
2009-Mar-18 Wed
| ###
| 1.2
| 1.085
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| 1.055
|
|
| 66.9
| 66.9
| 0.1 |
2009-Mar-16 Mon
| 0.975
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2009-Mar-13 Fri
| ###
| 0.975
| ###
| 0.975
| 1,704,346
| ###
| ###
| ###
| ### |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
| 1,905,750
| 0
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| 0.975
| 0.885
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| 0.925
| ###
| ###
| ###
| 1,431,640
| 0
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| 0.87
| ###
| 0.87
| ###
| 787,523
| 342,572
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| 0.86
| 0.875
| 1,451,854
| ###
| ###
| ###
| 0.1 |
2009-Mar-04 Wed
| ###
| ###
| ###
| 0.925
| 891,128
| 0
| ###
| ###
| ### |
2009-Mar-03 Tue
| 0.88
| 0.925
| ###
| 0.925
| 969,022
| 448,172
| 91.9
| 91.9
| ### |
2009-Mar-02 Mon
| 0.89
| ###
| 0.88
| 0.88
|
|
| 36.2
| 36.2
| 0.1 |
2009-Feb-27 Fri
| ###
| 1
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2009-Feb-26 Thu
| ###
| 0.975
| ###
| ###
| 1,399,047
| ###
| 86.3
| 86.3
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| 0.885
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| 0.82
| ###
| 0.81
| 0.88
| 1,792,582
| ###
| ###
| ###
| 0.1 |
2009-Feb-23 Mon
| 0.89
| 0.89
| 0.83
| 0.83
| 3,047,051
| ###
| ###
| ###
| ### |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
| 2,767,982
| 0
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
| 2,359,450
| 0
| 70.6
| 70.6
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
| 976,887
| 0
| 7.7
| 7.7
| 0.0 |
2009-Feb-16 Mon
| ###
| 1.025
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
| 1,582,622
| 0
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| 0.945
| ###
| 1,110,079
| ###
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| 1.085
| ###
| ###
| ###
| 1,013,879
| 0
| ###
| ###
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| 1.075
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| 1.075
| ###
| 1,132,455
| ###
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| ###
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| 1.155
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2009-Jan-30 Fri
| ###
| 1.075
| ###
| ###
| 3,060,589
| ###
| 98.5
| 98.5
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| 0.875
| ###
| 2,347,085
| 1,026,849
| 94.5
| 94.5
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2009-Jan-27 Tue
| ###
| 1
| ###
| ###
| 2,431,658
| 1,215,829
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
| 1,254,222
| 0
| 24.3
| 24.3
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| 1.075
|
|
| 83.5
| 83.5
| ### |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
| 1,051,750
| 0
| 86.1
| 86.1
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| ###
| 1.085
|
|
| 91.8
| 91.8
| 0.1 |
2009-Jan-19 Mon
| ###
| 1.145
| ###
| ###
| 1,447,042
| ###
| 38.2
| 38.2
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
| 1,366,144
| 0
| 77.8
| 77.8
| 0.0 |
2009-Jan-15 Thu
| 1.025
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2009-Jan-13 Tue
| ###
| 1.145
| 1.085
| ###
| 2,286,389
| 2,549,323
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
| 2,563,479
| 0
| 92.5
| 92.5
| 0.0 |
2009-Jan-09 Fri
| ###
| 1.145
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2009-Jan-08 Thu
| ###
| 1.2
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2009-Jan-07 Wed
| ###
| 1.2
| ###
| 1.125
| 2,756,129
| 1,653,677
| ###
| ###
| ### |
2009-Jan-06 Tue
| ###
| 1.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2009-Jan-02 Fri
| 0.88
| ###
| 0.87
| ###
| 896,755
| 390,088
| 86.7
| 86.7
| 0.0 |
2008-Dec-31 Wed
| 0.87
| ###
| 0.845
| ###
| 493,558
| 208,528
| 82.3
| 82.3
| 0.0 |
2008-Dec-30 Tue
| 0.82
| ###
| 0.82
| 0.84
|
|
| 75.2
| 75.2
| ### |
2008-Dec-29 Mon
| 0.82
| 0.84
| ###
| 0.83
|
|
| 73.2
| 73.2
| ### |
2008-Dec-24 Wed
| 0.85
| 0.875
| 0.83
| 0.86
|
|
| ###
| ###
| ### |
2008-Dec-23 Tue
| 0.87
| ###
| 0.81
| 0.845
|
|
| ###
| ###
| ### |
2008-Dec-22 Mon
| 0.945
| ###
| 0.875
| ###
| 1,324,774
| 579,588
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| 0.89
| 0.945
| 0.855
| 0.945
| 2,198,255
| 1,978,429
| ###
| ###
| 0.1 |
2008-Dec-18 Thu
| ###
| 0.945
| ###
| 0.925
|
|
| 72.1
| 72.1
| ### |
2008-Dec-17 Wed
| 0.955
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| 0.985
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| 1
| ###
| ###
| ###
| 1,382,989
| 0
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| 0.925
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
| 2,164,158
| 0
| 87.7
| 87.7
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| 0.79
| 0.86
| 2,452,678
| ###
| ###
| ###
| ### |
2008-Dec-08 Mon
| ###
| ###
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
2008-Dec-05 Fri
| ###
| ###
| 0.8
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2008-Dec-04 Thu
| ###
| 1.075
| ###
| ###
| 6,213,877
| 3,339,958
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| 0.86
| 0.88
| 0.78
| 0.83
|
|
| ###
| ###
| ### |
2008-Dec-02 Tue
| 0.75
| 0.82
| 0.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| 0.825
| ###
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2008-Nov-28 Fri
| 0.775
| ###
| ###
| 0.77
|
|
| ###
| ###
| 0.1 |
2008-Nov-27 Thu
| 0.74
| ###
| 0.74
| 0.79
| 3,417,559
| ###
| ###
| ###
| ### |
2008-Nov-26 Wed
| 0.745
| ###
| 0.71
| 0.72
| 1,826,222
| ###
| ###
| ###
| ### |
2008-Nov-25 Tue
| 0.74
| ###
| 0.71
| 0.73
| 1,489,271
| ###
| ###
| ###
| 0.1 |
2008-Nov-24 Mon
| 0.76
| 0.775
| ###
| ###
| 3,439,340
| 1,332,744
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| 0.83
| ###
| 0.75
| 3,180,823
| 1,320,041
| ###
| ###
| ### |
2008-Nov-20 Thu
| 0.8
| 0.82
| 0.76
| ###
| 4,501,170
| 3,555,924
| 27.3
| 27.3
| 0.0 |
2008-Nov-19 Wed
| 1
| 1
| 0.74
| 0.85
|
|
| 5.0
| 5.0
| ### |
2008-Nov-18 Tue
| ###
| 1.025
| 0.885
| ###
| 2,463,844
| 2,352,971
| 24.1
| 24.1
| 0.0 |
2008-Nov-17 Mon
| 1
| 1.075
| ###
| 1
|
|
| 82.1
| 82.1
| ### |
2008-Nov-14 Fri
| ###
| ###
| ###
| 1.075
|
|
| ###
| ###
| ### |
2008-Nov-13 Thu
| ###
| 1.175
| ###
| ###
| 1,345,176
| ###
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 1.28
| 1.28
| ###
| 1.23
| 1,063,256
| 680,483
| ###
| ###
| 0.1 |
2008-Nov-11 Tue
| 1.47
| 1.5
| ###
| ###
| 1,214,484
| ###
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| 1.52
| 1.555
| 1.51
| 1.52
|
|
| ###
| ###
| 0.1 |
2008-Nov-07 Fri
| 1.29
| 1.475
| 1.28
| 1.45
|
|
| ###
| ###
| ### |
2008-Nov-06 Thu
| 1.4
| 1.45
| ###
| 1.4
| 1,886,247
| 1,367,529
| 81.2
| 81.2
| ### |
2008-Nov-05 Wed
| 1.51
| 1.55
| 1.47
| 1.5
| 2,963,478
| 4,474,851
| ###
| ###
| 0.1 |
2008-Nov-04 Tue
| ###
| 1.445
| ###
| 1.43
| 1,917,983
| 1,385,742
| ###
| ###
| 0.1 |
2008-Nov-03 Mon
| ###
| 1.44
| ###
| 1.4
| 1,386,487
| 998,270
| ###
| ###
| ### |
2008-Oct-31 Fri
| 1.2
| 1.28
| ###
| 1.28
| 2,131,740
| ###
| ###
| ###
| ### |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2008-Oct-29 Wed
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| ###
| ###
| 0.85
| 0.985
|
|
| 82.4
| 82.4
| ### |
2008-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| ###
| ###
| 0.975
| 1
| 6,116,947
| ###
| 5.1
| 5.1
| ### |
2008-Oct-23 Thu
| ###
| ###
| ###
| 1.2
|
|
| 7.9
| 7.9
| 0.1 |
2008-Oct-22 Wed
| 1.49
| 1.54
| 1.41
| 1.41
|
|
| 15.5
| 15.5
| ### |
2008-Oct-21 Tue
| 1.56
| ###
| 1.49
| 1.5
| 3,287,743
| ###
| 16.0
| 16.0
| 0.1 |
2008-Oct-20 Mon
| 1.55
| 1.56
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2008-Oct-17 Fri
| ###
| 1.45
| 1.155
| 1.45
| 6,582,222
| 8,573,344
| ###
| ###
| ### |
2008-Oct-16 Thu
| ###
| 1.185
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| 1.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| 0.925
| ###
| 3,716,051
| 1,718,673
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| ###
| 1.25
| 0.925
| ###
| 8,140,078
| ###
| 10.9
| 10.9
| 0.0 |
2008-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| 1.55
| ###
| 1,224,146
| ###
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 1.71
| 1.79
| ###
| 1.73
|
|
| ###
| ###
| ### |
2008-Oct-06 Mon
| ###
| 2.2
| 1.8
| 1.825
|
|
| ###
| ###
| ### |
2008-Oct-03 Fri
| 2.2
| 2.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| 2.52
| 2.52
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| 2.55
| ###
| ###
| 2.5
| 2,073,657
| 0
| ###
| ###
| 0.2 |
2008-Sep-30 Tue
| ###
| 2.46
| 2.26
| 2.43
| 2,173,455
| 5,129,353
| 73.6
| 73.6
| ### |
2008-Sep-29 Mon
| ###
| ###
| ###
| 2.7
| 2,213,582
| 0
| ###
| ###
| 0.2 |
2008-Sep-26 Fri
| 3.21
| 3.21
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2008-Sep-25 Thu
| 3.23
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| ###
| 3.27
| 938,548
| 0
| ###
| ###
| ### |
2008-Sep-23 Tue
| 3.28
| 3.4
| ###
| ###
| 2,286,526
| ###
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| 3.42
| 3.56
| ###
| 3.24
|
|
| ###
| ###
| ### |
2008-Sep-19 Fri
| ###
| 3.49
| ###
| ###
| 11,195,228
| 19,535,672
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| ###
| 3.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| ###
| ###
| 3.78
| ###
| 2,179,520
| ###
| 79.2
| 79.2
| 0.0 |
2008-Sep-16 Tue
| 3.7
| 3.88
| 3.59
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-Sep-15 Mon
| ###
| ###
| ###
| 4
| 1,288,382
| 0
| ###
| ###
| 0.3 |
2008-Sep-12 Fri
| ###
| ###
| 3.75
| 4
| 3,757,749
| 7,045,779
| ###
| ###
| 0.3 |
2008-Sep-11 Thu
| ###
| ###
| 3.81
| ###
| 6,498,855
| ###
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| ###
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| ###
| 4.71
| 4.46
| 4.5
| 2,017,647
| ###
| 19.4
| 19.4
| ### |
2008-Sep-08 Mon
| 4.42
| 4.8
| ###
| 4.8
|
|
| 95.8
| 95.8
| 0.3 |
2008-Sep-05 Fri
| ###
| 4.48
| 4.23
| 4.45
|
|
| 84.6
| 84.6
| 0.3 |
2008-Sep-04 Thu
| 5
| 5
| 4.55
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2008-Sep-03 Wed
| ###
| 5.4
| ###
| ###
| 1,045,246
| ###
| 8.3
| 8.3
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| 5.45
|
|
| 10.5
| 10.5
| ### |
2008-Sep-01 Mon
| ###
| ###
| 5.47
| 5.59
| 1,218,542
| ###
| 29.4
| 29.4
| ### |
2008-Aug-29 Fri
| 5.53
| ###
| 5.43
| 5.56
|
|
| ###
| ###
| 0.4 |
2008-Aug-28 Thu
| 5.43
| 5.54
| 5.28
| 5.4
| 1,794,273
| ###
| ###
| ###
| 0.4 |
2008-Aug-27 Wed
| 5.42
| 5.46
| ###
| 5.42
| 578,574
| ###
| 71.1
| 71.1
| 0.4 |
2008-Aug-26 Tue
| ###
| 5.46
| 5.24
| ###
| 1,208,858
| ###
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| ###
| ###
| 5.47
| 5.57
| 1,520,578
| 4,158,780
| ###
| ###
| 0.4 |
2008-Aug-22 Fri
| 5.49
| 5.75
| ###
| 5.54
|
|
| ###
| ###
| 0.4 |
2008-Aug-21 Thu
| ###
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| 4.89
| 5.2
|
|
| 91.8
| 91.8
| ### |
2008-Aug-19 Tue
| 4.84
| ###
| 4.77
| 4.8
| 1,056,752
| 2,520,353
| 35.7
| 35.7
| 0.3 |
2008-Aug-18 Mon
| 4.85
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-15 Fri
| 5
| ###
| ###
| 5
| 603,951
| 0
| ###
| ###
| 0.4 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| 5.27
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
| 1,124,780
| 0
| 91.4
| 91.4
| 0.0 |
2008-Aug-08 Fri
| 4.87
| ###
| 4.83
| ###
| 2,536,879
| ###
| 89.0
| 89.0
| 0.0 |
2008-Aug-07 Thu
| ###
| 5.2
| ###
| ###
| 1,161,045
| ###
| ###
| ###
| 0.0 |
2008-Aug-06 Wed
| 5.25
| 5.25
| ###
| 5.2
| 743,848
| ###
| 28.5
| 28.5
| ### |
2008-Aug-05 Tue
| ###
| ###
| ###
| ###
| 1,325,274
| 0
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| ###
| 5.46
|
|
| 16.7
| 16.7
| ### |
2008-Aug-01 Fri
| ###
| 5.72
| 5.54
| ###
| 510,075
| 2,871,722
| 76.5
| 76.5
| 0.0 |
2008-Jul-31 Thu
| 5.85
| ###
| 5.53
| 5.75
|
|
| ###
| ###
| ### |
2008-Jul-30 Wed
| 5.71
| ###
| 5.5
| 5.78
| 992,843
| ###
| ###
| ###
| 0.4 |
2008-Jul-29 Tue
| 5.55
| 5.77
| 5.41
| 5.5
| 1,437,382
| ###
| ###
| ###
| 0.4 |
2008-Jul-28 Mon
| ###
| 5.51
| ###
| 5.45
|
|
| 97.6
| 97.6
| ### |
2008-Jul-25 Fri
| ###
| ###
| 4.75
| ###
| 2,910,946
| ###
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| 5.59
| 5.59
| 5.26
| 5.27
|
|
| 6.6
| 6.6
| ### |
2008-Jul-23 Wed
| ###
| ###
| ###
| 5.59
| 1,719,528
| 0
| 25.1
| 25.1
| ### |
2008-Jul-22 Tue
| 5.52
| 5.77
| 5.45
| 5.77
|
|
| 89.3
| 89.3
| 0.4 |
2008-Jul-21 Mon
| 5.47
| ###
| ###
| 5.5
| 1,176,825
| 0
| ###
| ###
| 0.4 |
2008-Jul-18 Fri
| 5.8
| 5.8
| 5.28
| ###
| 1,912,841
| ###
| 5.9
| 5.9
| 0.0 |
2008-Jul-17 Thu
| 5.78
| ###
| 5.76
| 5.8
| 1,137,874
| 3,277,077
| 70.8
| 70.8
| 0.4 |
2008-Jul-16 Wed
| ###
| ###
| 5.86
| ###
| 1,561,650
| ###
| 26.4
| 26.4
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| 5.88
| ###
| 1,076,476
| ###
| 89.4
| 89.4
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| 5.85
| ###
| 2,018,342
| 5,903,650
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| ###
| 6.2
| ###
| ###
| 1,120,384
| ###
| 29.2
| 29.2
| 0.0 |
2008-Jul-10 Thu
| 6
| 6.23
| 5.85
| ###
| 1,178,558
| ###
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| ###
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 6.4
| 6.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| 6.4
| 6.59
| ###
| 6.46
|
|
| 79.6
| 79.6
| ### |
2008-Jul-04 Fri
| 6.45
| ###
| 6.4
| 6.47
|
|
| 67.2
| 67.2
| 0.5 |
2008-Jul-03 Thu
| ###
| ###
| 6.22
| 6.54
|
|
| 42.2
| 42.2
| 0.5 |
2008-Jul-02 Wed
| 6.8
| ###
| ###
| ###
| 1,666,346
| 0
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| 6.86
| ###
| 6.86
| 7
| 2,420,447
| ###
| ###
| ###
| 0.5 |
2008-Jun-30 Mon
| 6.84
| ###
| 6.73
| 6.84
| 2,834,183
| 9,537,025
| ###
| ###
| 0.5 |
2008-Jun-27 Fri
| ###
| ###
| 6.59
| 6.59
|
|
| ###
| ###
| ### |
2008-Jun-26 Thu
| ###
| ###
| 6.87
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| 6.53
| ###
| 2,611,327
| 8,525,982
| 90.5
| 90.5
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| 6.8
|
|
| 19.1
| 19.1
| 0.5 |
2008-Jun-23 Mon
| 7.24
| ###
| 6.81
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
| 1,778,920
| 0
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| 7.55
| 7.83
| 7.55
| 7.71
|
|
| 82.7
| 82.7
| ### |
2008-Jun-18 Wed
| 7.73
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2008-Jun-17 Tue
| 7.78
| 7.8
| 7.5
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2008-Jun-16 Mon
| 7.89
| ###
| 7.7
| 7.78
|
|
| 33.5
| 33.5
| 0.6 |
2008-Jun-13 Fri
| 7.7
| 7.74
| 7.54
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2008-Jun-12 Thu
| 7.45
| ###
| 7.4
| 7.75
| 2,575,452
| 9,529,172
| ###
| ###
| ### |
2008-Jun-11 Wed
| 7.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 7.28
| 7.49
| 7.21
| 7.41
|
|
| ###
| ###
| ### |
2008-Jun-06 Fri
| 7.5
| 7.53
| ###
| 7.5
| 1,086,047
| ###
| 72.2
| 72.2
| 0.5 |
2008-Jun-05 Thu
| 7.51
| ###
| ###
| 7.29
|
|
| ###
| ###
| ### |
2008-Jun-04 Wed
| 7.76
| 7.76
| 7.53
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| ###
| 7.84
| ###
| 7.7
| 1,095,375
| 4,293,870
| ###
| ###
| 0.6 |
2008-Jun-02 Mon
| 7.78
| 7.82
| ###
| 7.7
|
|
| 34.7
| 34.7
| 0.6 |
2008-May-30 Fri
| 7.8
| 7.82
| 7.57
| 7.8
|
|
| ###
| ###
| 0.6 |
2008-May-29 Thu
| ###
| ###
| ###
| 7.83
|
|
| ###
| ###
| ### |
2008-May-28 Wed
| ###
| ###
| ###
| 7.58
|
|
| 15.3
| 15.3
| ### |
2008-May-27 Tue
| 8
| 8
| 7.82
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2008-May-26 Mon
| 7.89
| ###
| 7.77
| 8
|
|
| 80.9
| 80.9
| ### |
2008-May-23 Fri
| ###
| ###
| ###
| 7.85
| 1,035,756
| 0
| ###
| ###
| ### |
2008-May-22 Thu
| 7.51
| 7.84
| 7.49
| 7.71
| 1,487,283
| 11,400,024
| ###
| ###
| ### |
2008-May-21 Wed
| ###
| ###
| 7.4
| ###
| 2,460,649
| ###
| 31.8
| 31.8
| 0.0 |
2008-May-20 Tue
| 7.43
| 7.72
| 7.4
| ###
| 2,073,077
| ###
| 86.1
| 86.1
| 0.0 |
2008-May-19 Mon
| 7.5
| ###
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-16 Fri
| 7.53
| ###
| 7.27
| 7.42
|
|
| 22.3
| 22.3
| 0.5 |
2008-May-15 Thu
| ###
| 7.5
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2008-May-14 Wed
| 7.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-13 Tue
| ###
| 7.41
| ###
| 7.25
| 772,348
| 2,861,549
| 22.6
| 22.6
| 0.5 |
2008-May-12 Mon
| ###
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-09 Fri
| 7.22
| 7.48
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2008-May-08 Thu
| ###
| 7.72
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2008-May-07 Wed
| ###
| 7.47
| ###
| ###
| 2,397,054
| ###
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| ###
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-05 Mon
| ###
| 7.21
| 7
| ###
| 864,750
| 6,144,048
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| 6.73
| 6.88
| 6.72
| 6.76
|
|
| ###
| ###
| 0.5 |
2008-Apr-30 Wed
| 6.86
| ###
| 6.55
| 6.82
|
|
| ###
| ###
| 0.5 |
2008-Apr-29 Tue
| ###
| ###
| ###
| 7.22
| 1,428,221
| 0
| ###
| ###
| 0.5 |
2008-Apr-28 Mon
| 7.2
| ###
| ###
| 7.27
| 1,429,359
| 0
| ###
| ###
| ### |
2008-Apr-24 Thu
| 6.82
| ###
| 6.74
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| 6.76
| 6.82
| 1,566,124
| ###
| ###
| ###
| 0.5 |
2008-Apr-22 Tue
| 6.82
| ###
| 6.7
| ###
| 1,015,422
| ###
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| 7
| ###
| 6.79
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| 6.8
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| ###
| 6.21
| 789,656
| 0
| ###
| ###
| ### |
2008-Apr-15 Tue
| ###
| 6.2
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| 5.82
| 6
|
|
| ###
| ###
| 0.4 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2008-Apr-09 Wed
| 6.5
| 6.5
| ###
| ###
| 649,840
| 2,111,980
| 15.9
| 15.9
| 0.0 |
2008-Apr-08 Tue
| 6.55
| 6.74
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2008-Apr-07 Mon
| ###
| 6.54
| ###
| ###
| 1,292,546
| 4,226,625
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| ###
| 6.5
| ###
| ###
| 1,670,552
| ###
| 61.1
| 61.1
| 0.0 |
2008-Apr-03 Thu
| 6.2
| ###
| ###
| ###
| 1,269,354
| 0
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| 6.4
| 6.45
| ###
| 6.2
| 1,646,529
| 5,310,056
| ###
| ###
| 0.4 |
2008-Apr-01 Tue
| ###
| 6.43
| ###
| 6.24
| 1,883,271
| ###
| 75.9
| 75.9
| 0.4 |
2008-Mar-31 Mon
| 6.49
| 6.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| 6.2
| 6.54
| ###
| ###
| 1,753,554
| 5,734,121
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| 6.25
| 5.87
| ###
| 2,083,954
| ###
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| 5.8
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| 5.52
| 5.82
| 5.52
| ###
| 2,572,079
| 14,583,687
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| 5.55
| ###
| ###
| 5.26
| 4,530,386
| 0
| ###
| ###
| 0.4 |
2008-Mar-19 Wed
| 5.79
| ###
| 5.71
| 5.76
|
|
| ###
| ###
| ### |
2008-Mar-18 Tue
| 5.5
| ###
| ###
| ###
| 3,462,676
| 0
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| 5.47
| ###
| 2,295,078
| ###
| 77.9
| 77.9
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| 5.52
| ###
| 2,927,755
| ###
| 7.4
| 7.4
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| 5.82
| 4,600,140
| 0
| 13.7
| 13.7
| 0.4 |
2008-Mar-12 Wed
| ###
| ###
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2008-Mar-11 Tue
| 6
| ###
| 5.81
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2008-Mar-10 Mon
| 6.42
| 6.49
| 6.21
| 6.46
|
|
| 80.0
| 80.0
| ### |
2008-Mar-07 Fri
| 6.8
| 6.8
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| 6.45
| 7
| 2,168,348
| 6,992,922
| 76.6
| 76.6
| 0.5 |
2008-Mar-05 Wed
| ###
| ###
| 6.41
| ###
| 3,258,945
| ###
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| 6.82
| ###
| 3,487,724
| ###
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| 7.49
| 7.49
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| 7.7
| 7.86
| 7.59
| ###
| 974,550
| ###
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| 8
| ###
| ###
| 7.7
| 1,737,449
| 0
| 13.7
| 13.7
| 0.6 |
2008-Feb-27 Wed
| ###
| ###
| 7.79
| 8
|
|
| 29.8
| 29.8
| ### |
2008-Feb-26 Tue
| 8.26
| ###
| 7.85
| 8
| 2,375,085
| ###
| 15.5
| 15.5
| ### |
2008-Feb-25 Mon
| ###
| 8.55
| 7.83
| 8.21
| 2,465,457
| ###
| ###
| ###
| ### |
2008-Feb-22 Fri
| 7.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| 7.87
| ###
| 1,311,978
| ###
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| 7.59
| 7.74
| 2,257,572
| 8,567,485
| ###
| ###
| 0.6 |
2008-Feb-19 Tue
| ###
| 7.8
| 7.54
| 7.78
| 1,403,372
| ###
| 82.8
| 82.8
| 0.6 |
2008-Feb-18 Mon
| 7.51
| ###
| 7.23
| 7.55
|
|
| ###
| ###
| ### |
2008-Feb-15 Fri
| 7.28
| 7.5
| ###
| 7.5
| 1,438,851
| ###
| 86.5
| 86.5
| 0.5 |
2008-Feb-14 Thu
| ###
| 7.84
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2008-Feb-13 Wed
| 6.7
| ###
| ###
| 6.7
|
|
| 74.0
| 74.0
| 0.5 |
2008-Feb-12 Tue
| 6.71
| 6.86
| ###
| 6.71
|
|
| ###
| ###
| ### |
2008-Feb-11 Mon
| 6.71
| 6.88
| 6.56
| 6.71
| 391,125
| ###
| 81.6
| 81.6
| ### |
2008-Feb-08 Fri
| 6.8
| ###
| 6.73
| 6.77
| 638,879
| 2,149,827
| 29.3
| 29.3
| ### |
2008-Feb-07 Thu
| ###
| 6.86
| 6.52
| 6.86
|
|
| ###
| ###
| 0.5 |
2008-Feb-06 Wed
| ###
| 6.88
| 6.5
| 6.75
| 1,157,780
| 7,745,548
| ###
| ###
| 0.5 |
2008-Feb-05 Tue
| ###
| ###
| ###
| 7
| 3,252,128
| 0
| ###
| ###
| 0.5 |
2008-Feb-04 Mon
| 6.87
| ###
| 6.87
| ###
| 3,197,174
| ###
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| 6.41
| 6.88
| 6.41
| 6.85
| 2,209,073
| ###
| 92.7
| 92.7
| ### |
2008-Jan-31 Thu
| 6.27
| 6.49
| 6.21
| 6.4
|
|
| 78.9
| 78.9
| 0.5 |
2008-Jan-30 Wed
| 6.4
| 6.5
| 6.21
| 6.4
|
|
| ###
| ###
| 0.5 |
2008-Jan-29 Tue
| 6
| ###
| 6
| 6.51
| 3,258,855
| ###
| ###
| ###
| ### |
2008-Jan-25 Fri
| 5.28
| ###
| 5.28
| ###
| 2,684,358
| ###
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| 5.55
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| 5.2
| 5.57
| 5.2
| 5.5
| 2,782,980
| 14,986,347
| 80.7
| 80.7
| 0.4 |
2008-Jan-22 Tue
| 5.24
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2008-Jan-21 Mon
| 5.5
| 5.59
| ###
| 5.5
|
|
| 82.9
| 82.9
| 0.4 |
2008-Jan-18 Fri
| 5.52
| ###
| ###
| 5.55
| 1,764,840
| 0
| ###
| ###
| ### |
2008-Jan-17 Thu
| ###
| ###
| 5.55
| ###
| 922,687
| 2,560,456
| 4.0
| 4.0
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| 5.81
| ###
| 615,676
| ###
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 6.25
| 6.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| 6.2
| 6.25
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2008-Jan-11 Fri
| 6.28
| ###
| 6.2
| ###
| 859,079
| 2,663,144
| 82.1
| 82.1
| 0.0 |
2008-Jan-10 Thu
| 6.24
| ###
| 6.22
| ###
| 258,489
| ###
| 79.3
| 79.3
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| 6.22
| 391,822
| 0
| 29.0
| 29.0
| 0.4 |
2008-Jan-08 Tue
| 6.28
| 6.43
| 6.25
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2008-Jan-07 Mon
| 6.5
| 6.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| 6.57
| 6.57
|
|
| ###
| ###
| ### |
2008-Jan-03 Thu
| 6.48
| ###
| ###
| 6.59
|
|
| 80.5
| 80.5
| ### |
2008-Jan-02 Wed
| 6.56
| 6.58
| 6.44
| 6.44
|
|
| ###
| ###
| 0.5 |
2007-Dec-31 Mon
| 6.57
| ###
| 6.48
| ###
| 195,324
| 632,849
| 67.3
| 67.3
| 0.0 |
2007-Dec-28 Fri
| 6.59
| 6.59
| 6.29
| 6.56
| 447,247
| 2,880,270
| 24.0
| 24.0
| 0.5 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
| 437,189
| 0
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| ###
| 6.28
| ###
| 6.28
| 152,548
| ###
| ###
| ###
| 0.4 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
| 350,971
| 0
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| 6.24
| ###
| ###
| ###
| 1,316,277
| 0
| 28.9
| 28.9
| 0.0 |
2007-Dec-19 Wed
| ###
| 6.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| 6.59
| ###
| 6.23
|
|
| 58.0
| 58.0
| 0.4 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| 6.7
| 6.83
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 6.72
| 6.79
| ###
| 6.4
| 1,357,656
| 4,609,242
| 5.2
| 5.2
| 0.5 |
2007-Dec-11 Tue
| 6.8
| 6.83
| 6.73
| 6.73
|
|
| 27.3
| 27.3
| ### |
2007-Dec-10 Mon
| ###
| 7.49
| 6.72
| 6.75
| 2,360,477
| 16,771,189
| ###
| ###
| 0.5 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2007-Dec-06 Thu
| 6.83
| 7
| 6.83
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2007-Dec-05 Wed
| 6.8
| 6.83
| ###
| 6.8
| 1,184,554
| 4,045,251
| 68.6
| 68.6
| 0.5 |
2007-Dec-04 Tue
| ###
| 6.82
| ###
| 6.8
| 1,558,456
| ###
| 81.8
| 81.8
| 0.5 |
2007-Dec-03 Mon
| ###
| 6.84
| ###
| ###
| 1,046,654
| 3,579,556
| 80.1
| 80.1
| 0.0 |
2007-Nov-30 Fri
| 6.49
| 6.59
| 6.47
| 6.56
|
|
| ###
| ###
| 0.5 |
2007-Nov-29 Thu
| ###
| 6.58
| 6.23
| 6.5
| 2,091,542
| 13,396,326
| 87.7
| 87.7
| 0.5 |
2007-Nov-28 Wed
| ###
| 6.23
| ###
| ###
| 672,550
| ###
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| 6.23
| ###
| 6.2
| 1,180,876
| 3,678,428
| ###
| ###
| 0.4 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2007-Nov-23 Fri
| ###
| 6
| 5.55
| 6
|
|
| 95.2
| 95.2
| 0.4 |
2007-Nov-22 Thu
| ###
| ###
| 5.8
| 5.8
| 1,535,872
| 4,454,028
| 22.2
| 22.2
| 0.4 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
| 1,807,055
| 0
| 32.2
| 32.2
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| 5.76
| 5.8
|
|
| ###
| ###
| 0.4 |
2007-Nov-19 Mon
| 6.26
| 6.27
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| ###
| 6.25
| 1,948,459
| 0
| 29.4
| 29.4
| ### |
2007-Nov-15 Thu
| 6.43
| 6.5
| ###
| 6.47
|
|
| ###
| ###
| 0.5 |
2007-Nov-14 Wed
| 6.52
| 6.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| 6.44
| ###
| 6.4
| 1,923,974
| ###
| 92.8
| 92.8
| 0.5 |
2007-Nov-12 Mon
| 6.49
| 6.58
| ###
| 6.25
| 1,431,046
| 4,708,141
| ###
| ###
| ### |
2007-Nov-09 Fri
| 6.5
| ###
| 6.47
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| 6.71
| 6.78
| ###
| 6.41
| 2,597,528
| ###
| 8.6
| 8.6
| 0.5 |
2007-Nov-07 Wed
| ###
| ###
| 6.85
| ###
| 1,796,322
| ###
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
| 1,719,989
| 0
| 90.3
| 90.3
| 0.0 |
2007-Nov-05 Mon
| 6.53
| 6.75
| 6.53
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2007-Nov-02 Fri
| 6.57
| ###
| 6.44
| 6.49
| 1,107,957
| 3,567,621
| ###
| ###
| ### |
2007-Nov-01 Thu
| ###
| 6.75
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2007-Oct-31 Wed
| ###
| 6.4
| 6.29
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2007-Oct-30 Tue
| ###
| 6.4
| 6.28
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2007-Oct-29 Mon
| ###
| 6.72
| ###
| 6.42
| 2,423,585
| 8,143,245
| 10.6
| 10.6
| 0.5 |
2007-Oct-26 Fri
| ###
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
| 1,817,273
| 0
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| 5.85
| ###
| 5.84
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2007-Oct-23 Tue
| 5.57
| 5.8
| 5.5
| 5.78
| 1,823,649
| ###
| ###
| ###
| 0.4 |
2007-Oct-22 Mon
| ###
| 5.57
| ###
| 5.55
|
|
| 90.3
| 90.3
| ### |
2007-Oct-19 Fri
| 5.72
| 5.72
| ###
| ###
| 1,408,178
| 4,027,389
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| ###
| 5.74
| ###
| 5.72
|
|
| 69.3
| 69.3
| 0.4 |
2007-Oct-17 Wed
| 5.51
| 5.72
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| 5.48
| 5.53
| 5.45
| 5.51
| 639,921
| ###
| 71.4
| 71.4
| ### |
2007-Oct-15 Mon
| 5.44
| 5.5
| ###
| ###
| 686,025
| ###
| 31.9
| 31.9
| 0.0 |
2007-Oct-12 Fri
| 5.54
| 5.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| 5.56
| ###
| 5.53
| 2,396,620
| ###
| 82.7
| 82.7
| ### |
2007-Oct-10 Wed
| 5.22
| 5.48
| 5.21
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2007-Oct-09 Tue
| 5.29
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2007-Oct-08 Mon
| ###
| 5.4
| ###
| ###
| 6,310,375
| ###
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| 4.8
| ###
| 4.8
| ###
| 22,820,146
| 54,768,350
| ###
| ###
| 0.0 |
2007-Oct-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-03 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-02 Tue
| 4.82
| ###
| 4.81
| 4.89
|
|
| ###
| ###
| ### |
2007-Oct-01 Mon
| 4.7
| 4.83
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2007-Sep-28 Fri
| ###
| ###
| 4.53
| ###
| 1,912,724
| ###
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| 4.52
| 4.55
| 934,559
| ###
| ###
| ###
| 0.3 |
2007-Sep-26 Wed
| 4.4
| ###
| ###
| 4.58
| 1,675,051
| 0
| ###
| ###
| 0.3 |
2007-Sep-25 Tue
| ###
| 4.52
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2007-Sep-24 Mon
| ###
| 4.56
| ###
| ###
| 1,200,345
| 2,736,786
| 71.0
| 71.0
| 0.0 |
2007-Sep-21 Fri
| 4.45
| 4.5
| ###
| ###
| 631,545
| 1,420,976
| 19.0
| 19.0
| 0.0 |
2007-Sep-20 Thu
| 4.56
| 4.58
| 4.48
| 4.58
| 1,649,686
| 7,473,077
| ###
| ###
| 0.3 |
2007-Sep-19 Wed
| ###
| 4.45
| 4.28
| 4.45
| 1,233,447
| ###
| 85.4
| 85.4
| 0.3 |
2007-Sep-18 Tue
| 4.25
| 4.26
| ###
| ###
| 389,080
| 828,740
| 23.0
| 23.0
| 0.0 |
2007-Sep-17 Mon
| ###
| 4.27
| ###
| ###
| 314,584
| ###
| 75.5
| 75.5
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
| 728,575
| 0
| 94.2
| 94.2
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| 4
| ###
| 444,943
| 889,886
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| 3.89
| ###
| 863,877
| 1,680,240
| 80.8
| 80.8
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| 4.22
|
|
| ###
| ###
| ### |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2007-Sep-06 Thu
| 4.2
| ###
| ###
| 4.25
|
|
| 77.1
| 77.1
| ### |
2007-Sep-05 Wed
| ###
| 4.4
| ###
| ###
| 465,957
| ###
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| ###
| 4.4
| 4.27
| ###
| 313,452
| ###
| 30.1
| 30.1
| 0.0 |
2007-Sep-03 Mon
| ###
| 4.44
| ###
| ###
| 463,083
| 1,028,044
| 23.9
| 23.9
| 0.0 |
2007-Aug-31 Fri
| ###
| 4.43
| ###
| 4.43
|
|
| ###
| ###
| ### |
2007-Aug-30 Thu
| 4
| 4.23
| ###
| ###
| 746,487
| 1,578,820
| 84.7
| 84.7
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
| 618,529
| 0
| 96.0
| 96.0
| 0.0 |
2007-Aug-28 Tue
| 3.75
| ###
| 3.75
| 3.86
| 765,354
| ###
| ###
| ###
| 0.3 |
2007-Aug-27 Mon
| 3.8
| ###
| 3.71
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-Aug-24 Fri
| ###
| ###
| 3.72
| 3.79
|
|
| 9.6
| 9.6
| ### |
2007-Aug-23 Thu
| ###
| ###
| 3.85
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2007-Aug-22 Wed
| ###
| 3.87
| 3.52
| 3.8
| 1,327,358
| 4,904,587
| 85.7
| 85.7
| ### |
2007-Aug-21 Tue
| 3.7
| ###
| 3.51
| 3.8
| 938,228
| ###
| ###
| ###
| ### |
2007-Aug-20 Mon
| 3.7
| ###
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-Aug-17 Fri
| ###
| 3.7
| ###
| 3.56
| 2,313,553
| 4,280,073
| ###
| ###
| 0.3 |
2007-Aug-16 Thu
| 3.71
| ###
| 3.45
| 3.85
|
|
| ###
| ###
| 0.3 |
2007-Aug-15 Wed
| ###
| ###
| 3.75
| 3.85
| 2,406,729
| ###
| ###
| ###
| 0.3 |
2007-Aug-14 Tue
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| ###
| 4.28
| ###
| 4.25
| 715,149
| ###
| 92.4
| 92.4
| ### |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| 4.42
| ###
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2007-Aug-08 Wed
| 3.72
| ###
| 3.72
| ###
| 3,360,145
| ###
| 96.1
| 96.1
| 0.0 |
2007-Aug-07 Tue
| 3.81
| 3.84
| 3.72
| 3.74
| 1,675,456
| 6,333,223
| 24.5
| 24.5
| 0.3 |
2007-Aug-06 Mon
| 3.82
| 3.86
| 3.71
| 3.75
| 2,092,480
| ###
| ###
| ###
| 0.3 |
2007-Aug-03 Fri
| ###
| ###
| 3.87
| ###
| 2,608,847
| ###
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| 3.86
| 3.87
| 1,744,625
| 3,367,126
| ###
| ###
| ### |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2007-Jul-31 Tue
| 4.25
| ###
| ###
| 4.2
| 1,822,524
| 0
| ###
| ###
| ### |
2007-Jul-30 Mon
| 4.29
| ###
| 4.21
| 4.25
| 2,094,320
| 4,408,543
| 24.4
| 24.4
| ### |
2007-Jul-27 Fri
| ###
| ###
| 4.25
| 4.41
|
|
| ###
| ###
| ### |
2007-Jul-26 Thu
| 4.78
| 4.78
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2007-Jul-25 Wed
| ###
| ###
| 4.7
| 4.82
| 1,056,757
| 2,483,378
| ###
| ###
| 0.3 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
| 1,414,477
| 0
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2007-Jul-20 Fri
| 4.8
| ###
| 4.79
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2007-Jul-19 Thu
| 4.83
| 4.85
| 4.76
| 4.81
| 980,029
| ###
| ###
| ###
| ### |
2007-Jul-18 Wed
| ###
| ###
| 4.75
| 4.83
| 1,298,374
| ###
| 22.6
| 22.6
| 0.3 |
2007-Jul-17 Tue
| ###
| ###
| 4.77
| 4.82
| 891,322
| ###
| ###
| ###
| 0.3 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 737,322
| 0
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| 5
| 4.88
| ###
| 817,185
| ###
| 67.1
| 67.1
| 0.0 |
2007-Jul-12 Thu
| 4.86
| ###
| 4.86
| ###
| 717,325
| ###
| 72.0
| 72.0
| 0.0 |
2007-Jul-11 Wed
| 4.76
| 4.85
| 4.71
| 4.81
|
|
| ###
| ###
| ### |
2007-Jul-10 Tue
| 4.88
| ###
| 4.82
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2007-Jul-09 Mon
| ###
| 5
| 4.88
| ###
| 1,216,257
| ###
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 5
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2007-Jul-05 Thu
| 4.84
| ###
| 4.83
| ###
| 1,203,840
| 2,907,273
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| 4.75
| 2,449,476
| 0
| ###
| ###
| ### |
2007-Jul-03 Tue
| 4.75
| ###
| 4.75
| ###
| 3,039,372
| ###
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| 4.77
| 4.55
| 4.7
| 1,951,325
| 9,093,174
| ###
| ###
| 0.3 |
2007-Jun-29 Fri
| 4.53
| ###
| 4.53
| 4.59
|
|
| ###
| ###
| 0.3 |
2007-Jun-28 Thu
| ###
| 4.52
| ###
| 4.52
|
|
| ###
| ###
| 0.3 |
2007-Jun-27 Wed
| ###
| ###
| 4.27
| 4.28
| 1,005,481
| ###
| 42.8
| 42.8
| 0.3 |
2007-Jun-26 Tue
| 4.54
| 4.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| 4.59
| 4.59
| 4.53
| 4.54
| 991,283
| 4,520,250
| 33.4
| 33.4
| 0.3 |
2007-Jun-22 Fri
| ###
| ###
| 4.54
| 4.59
|
|
| 18.2
| 18.2
| 0.3 |
2007-Jun-21 Thu
| 4.81
| 4.81
| 4.54
| ###
| 3,771,857
| ###
| 12.9
| 12.9
| 0.0 |
2007-Jun-20 Wed
| ###
| 4.84
| ###
| 4.84
| 3,916,085
| 9,476,925
| 90.9
| 90.9
| 0.3 |
2007-Jun-19 Tue
| 4.5
| 4.59
| 4.49
| 4.57
|
|
| 81.8
| 81.8
| ### |
2007-Jun-18 Mon
| ###
| 4.55
| ###
| 4.52
| 3,101,470
| 7,055,844
| ###
| ###
| 0.3 |
2007-Jun-15 Fri
| ###
| ###
| 4.28
| ###
| 1,422,184
| 3,043,473
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
| 2,135,629
| 0
| 89.8
| 89.8
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| ###
| 221,555
| 0
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
| 566,328
| 0
| 36.7
| 36.7
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
| 2,341,642
| 0
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
| 1,161,554
| 0
| 71.9
| 71.9
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
| 6,178,354
| 0
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 3,378,085
| 0
| ###
| ###
| 0.0 |
2007-May-31 Thu
| ###
| ###
| 3.88
| ###
| 2,005,340
| 3,890,359
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2007-May-29 Tue
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
| 429,058
| 0
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| ###
| 3.85
| ###
| 1,826,742
| 3,516,478
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-22 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-21 Mon
| 3.84
| 3.89
| 3.83
| 3.89
| 788,156
| 3,042,282
| 76.8
| 76.8
| 0.3 |
2007-May-18 Fri
| ###
| ###
| 3.81
| 3.84
|
|
| ###
| ###
| 0.3 |
2007-May-17 Thu
| ###
| ###
| 3.87
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2007-May-16 Wed
| 3.82
| ###
| 3.81
| 3.87
| 1,820,679
| ###
| 79.1
| 79.1
| ### |
2007-May-15 Tue
| ###
| ###
| 3.82
| 3.84
|
|
| 20.8
| 20.8
| 0.3 |
2007-May-14 Mon
| ###
| 4
| ###
| ###
| 1,019,023
| 2,038,046
| 71.9
| 71.9
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| ###
| ###
| ###
| 3,579,851
| 0
| 79.8
| 79.8
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| 4
| 37,177,872
| 0
| 78.2
| 78.2
| 0.3 |
2007-May-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-04 Fri
| 4.25
| ###
| 4.2
| ###
| 702,729
| ###
| 81.0
| 81.0
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2007-May-02 Wed
| 4.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| 4.27
| ###
| 4.2
| 1,574,442
| ###
| ###
| ###
| ### |
2007-Apr-30 Mon
| ###
| ###
| 3.88
| ###
| 711,740
| 1,380,775
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| 3.81
| 3.81
|
|
| 19.3
| 19.3
| 0.3 |
2007-Apr-26 Thu
| 3.83
| ###
| 3.83
| ###
| 835,243
| ###
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| 3.82
| ###
| 3.75
| 3.85
| 1,019,775
| 1,912,078
| ###
| ###
| 0.3 |
2007-Apr-23 Mon
| 3.81
| ###
| 3.78
| 3.86
| 924,123
| ###
| 79.7
| 79.7
| 0.3 |
2007-Apr-20 Fri
| 3.8
| 3.81
| 3.74
| 3.75
|
|
| 22.5
| 22.5
| 0.3 |
2007-Apr-19 Thu
| 3.81
| ###
| 3.8
| 3.81
|
|
| 76.6
| 76.6
| 0.3 |
2007-Apr-18 Wed
| 3.76
| ###
| 3.75
| 3.8
|
|
| 75.5
| 75.5
| ### |
2007-Apr-17 Tue
| 3.83
| ###
| ###
| 3.71
|
|
| ###
| ###
| ### |
2007-Apr-16 Mon
| 3.84
| 3.86
| 3.81
| 3.83
|
|
| 34.4
| 34.4
| ### |
2007-Apr-13 Fri
| 3.86
| ###
| 3.78
| 3.84
| 185,325
| ###
| ###
| ###
| 0.3 |
2007-Apr-12 Thu
| 3.79
| ###
| 3.74
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2007-Apr-11 Wed
| 3.89
| ###
| 3.87
| ###
| 2,370,573
| 4,587,058
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| 3.72
| 3.89
| 3.71
| 3.89
|
|
| ###
| ###
| 0.3 |
2007-Apr-05 Thu
| 3.75
| 3.78
| ###
| 3.72
| 650,856
| ###
| 25.9
| 25.9
| 0.3 |
2007-Apr-04 Wed
| 3.78
| 3.78
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-Apr-03 Tue
| ###
| 3.78
| ###
| 3.78
|
|
| 87.8
| 87.8
| 0.3 |
2007-Apr-02 Mon
| 3.74
| 3.75
| ###
| ###
| 282,979
| 530,585
| 15.3
| 15.3
| 0.0 |
2007-Mar-30 Fri
| ###
| 3.77
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2007-Mar-29 Thu
| 3.56
| ###
| 3.56
| ###
| 650,758
| 1,158,349
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| 3.55
| 3.59
| 3.54
| 3.58
| 496,476
| ###
| 77.3
| 77.3
| 0.3 |
2007-Mar-27 Tue
| 3.5
| 3.56
| 3.49
| 3.54
| 504,128
| 1,777,051
| ###
| ###
| 0.3 |
2007-Mar-26 Mon
| 3.47
| 3.55
| 3.47
| 3.52
|
|
| ###
| ###
| ### |
2007-Mar-23 Fri
| 3.47
| 3.48
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2007-Mar-22 Thu
| ###
| 3.49
| ###
| 3.48
|
|
| ###
| ###
| 0.2 |
2007-Mar-21 Wed
| 3.43
| 3.43
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2007-Mar-20 Tue
| 3.46
| 3.48
| 3.4
| 3.4
|
|
| 21.3
| 21.3
| 0.2 |
2007-Mar-19 Mon
| 3.5
| 3.5
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2007-Mar-16 Fri
| 3.45
| 3.49
| ###
| 3.49
|
|
| ###
| ###
| ### |
2007-Mar-15 Thu
| 3.4
| 3.44
| ###
| 3.44
|
|
| 74.8
| 74.8
| 0.2 |
2007-Mar-14 Wed
| 3.41
| 3.41
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| 3.45
| 3.52
| 3.42
| 3.46
|
|
| 76.6
| 76.6
| 0.2 |
2007-Mar-12 Mon
| 3.41
| 3.53
| 3.4
| 3.46
|
|
| ###
| ###
| 0.2 |
2007-Mar-09 Fri
| 3.48
| 3.53
| 3.45
| 3.53
|
|
| 78.3
| 78.3
| 0.3 |
2007-Mar-08 Thu
| 3.49
| 3.5
| ###
| 3.48
| 331,442
| 580,023
| 34.9
| 34.9
| 0.2 |
2007-Mar-07 Wed
| ###
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| 59.9
| 59.9
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| 3.26
| ###
| 1,305,274
| ###
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| 3.4
| ###
| ###
| 1,069,155
| ###
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| 3.52
| ###
| 3.42
| 1,898,743
| 3,341,787
| 74.6
| 74.6
| 0.2 |
2007-Feb-28 Wed
| ###
| 3.45
| 3.26
| ###
| 1,179,072
| 3,955,786
| 73.4
| 73.4
| 0.0 |
2007-Feb-27 Tue
| 3.56
| 3.56
| 3.51
| 3.52
| 760,447
| 2,688,180
| ###
| ###
| ### |
2007-Feb-26 Mon
| 3.59
| ###
| 3.54
| 3.59
|
|
| 64.2
| 64.2
| ### |
2007-Feb-23 Fri
| 3.51
| 3.59
| 3.47
| 3.59
| 1,927,452
| ###
| 83.1
| 83.1
| ### |
2007-Feb-22 Thu
| 3.43
| ###
| 3.43
| 3.51
|
|
| 84.0
| 84.0
| ### |
2007-Feb-21 Wed
| ###
| 3.43
| ###
| 3.42
| 423,579
| ###
| ###
| ###
| 0.2 |
2007-Feb-20 Tue
| ###
| 3.44
| ###
| 3.44
|
|
| 88.0
| 88.0
| 0.2 |
2007-Feb-19 Mon
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| 3.22
| 3.26
| 3.2
| 3.25
|
|
| 76.9
| 76.9
| 0.2 |
2007-Feb-15 Thu
| ###
| 3.22
| ###
| 3.21
|
|
| ###
| ###
| ### |
2007-Feb-14 Wed
| ###
| 3.2
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2007-Feb-13 Tue
| 3.2
| 3.26
| ###
| ###
| 276,227
| 450,250
| 26.8
| 26.8
| 0.0 |
2007-Feb-12 Mon
| 3.26
| 3.28
| 3.22
| 3.26
| 1,006,484
| 3,271,073
| ###
| ###
| 0.2 |
2007-Feb-09 Fri
| 3.24
| 3.27
| ###
| 3.27
|
|
| ###
| ###
| ### |
2007-Feb-08 Thu
| ###
| 3.24
| ###
| 3.22
|
|
| 90.4
| 90.4
| 0.2 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
| 2,532,076
| 0
| 30.5
| 30.5
| 0.0 |
2007-Feb-06 Tue
| ###
| 3.2
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2007-Feb-05 Mon
| 3.21
| 3.25
| ###
| ###
| 637,046
| ###
| 33.6
| 33.6
| 0.0 |
2007-Feb-02 Fri
| 3.24
| 3.25
| 3.2
| 3.22
| 569,950
| 1,838,088
| 30.0
| 30.0
| 0.2 |
2007-Feb-01 Thu
| ###
| ###
| 3.21
| 3.26
|
|
| 28.5
| 28.5
| 0.2 |
2007-Jan-31 Wed
| 3.4
| 3.4
| 3.21
| 3.21
| 743,978
| 2,458,847
| ###
| ###
| ### |
2007-Jan-30 Tue
| 3.4
| 3.42
| ###
| 3.4
| 381,641
| ###
| 65.1
| 65.1
| 0.2 |
2007-Jan-29 Mon
| ###
| 3.45
| ###
| 3.42
| 605,453
| ###
| ###
| ###
| 0.2 |
2007-Jan-25 Thu
| 3.2
| ###
| ###
| ###
| 1,612,656
| 0
| 92.9
| 92.9
| 0.0 |
2007-Jan-24 Wed
| ###
| 3.21
| ###
| ###
| 1,250,683
| 2,007,346
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 961,921
| 0
| 67.4
| 67.4
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
| 591,945
| 0
| 16.9
| 16.9
| 0.0 |
2007-Jan-19 Fri
| 3.21
| 3.21
| ###
| ###
| 352,156
| ###
| ###
| ###
| 0.0 |
2007-Jan-18 Thu
| 3.23
| 3.23
| ###
| 3.21
|
|
| ###
| ###
| ### |
2007-Jan-17 Wed
| 3.24
| 3.26
| 3.2
| 3.22
|
|
| 33.2
| 33.2
| 0.2 |
2007-Jan-16 Tue
| 3.29
| ###
| 3.26
| 3.29
|
|
| 61.9
| 61.9
| ### |
2007-Jan-15 Mon
| 3.23
| 3.29
| 3.22
| 3.29
| 44,128
| ###
| 80.7
| 80.7
| ### |
2007-Jan-12 Fri
| 3.24
| 3.26
| 3.22
| 3.22
| 111,283
| 360,556
| ###
| ###
| 0.2 |
2007-Jan-11 Thu
| 3.24
| ###
| 3.22
| 3.27
| 370,420
| 596,376
| 74.9
| 74.9
| ### |
|