End of day Prices (full format), 600 Days for (SSX) SMORGON STEEL GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Aug-21 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Aug-03 Fri
| 2.75
| ###
| 2.71
| ###
| 6,567,683
| ###
| 94.3
| 94.3
| 0.0 |
2007-Aug-02 Thu
| 2.71
| 2.75
| ###
| 2.75
| 3,748,976
| 5,154,842
| ###
| ###
| ### |
2007-Aug-01 Wed
| 2.75
| 2.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| 2.74
| 2.79
| 2.73
| 2.75
| 1,336,629
| ###
| 62.8
| 62.8
| ### |
2007-Jul-30 Mon
| 2.77
| 2.8
| 2.7
| 2.77
| 1,957,857
| ###
| ###
| ###
| 0.2 |
2007-Jul-27 Fri
| 2.82
| 2.84
| 2.78
| 2.78
| 3,034,320
| ###
| ###
| ###
| 0.2 |
2007-Jul-26 Thu
| ###
| ###
| 2.87
| 2.87
| 2,527,984
| 3,627,657
| 18.4
| 18.4
| ### |
2007-Jul-25 Wed
| 2.84
| 2.88
| 2.84
| 2.86
|
|
| ###
| ###
| 0.2 |
2007-Jul-24 Tue
| ###
| ###
| 2.86
| 2.89
| 1,586,051
| 2,268,052
| 32.2
| 32.2
| ### |
2007-Jul-23 Mon
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 2.85
| 2.88
| 2.84
| 2.87
| 1,464,427
| ###
| 66.9
| 66.9
| ### |
2007-Jul-19 Thu
| 2.88
| ###
| 2.84
| 2.85
| 912,926
| 1,296,354
| ###
| ###
| ### |
2007-Jul-18 Wed
| ###
| ###
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2007-Jul-17 Tue
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| 2.88
| 3
| 2.88
| ###
| 935,381
| 2,750,020
| 85.1
| 85.1
| 0.0 |
2007-Jul-13 Fri
| 2.79
| ###
| 2.78
| 2.84
| 1,251,673
| 1,739,825
| ###
| ###
| 0.2 |
2007-Jul-12 Thu
| 2.74
| 2.77
| 2.74
| 2.76
| 867,720
| ###
| ###
| ###
| 0.2 |
2007-Jul-11 Wed
| 2.77
| 2.77
| 2.72
| 2.72
| 1,203,842
| 3,304,546
| 19.0
| 19.0
| 0.2 |
2007-Jul-10 Tue
| 2.78
| 2.8
| 2.75
| 2.77
|
|
| 38.3
| 38.3
| 0.2 |
2007-Jul-09 Mon
| 2.78
| 2.79
| 2.73
| 2.76
| 1,331,876
| 3,675,977
| ###
| ###
| 0.2 |
2007-Jul-06 Fri
| 2.74
| 2.75
| 2.72
| 2.73
| 4,316,759
| ###
| 35.3
| 35.3
| ### |
2007-Jul-05 Thu
| 2.7
| 2.74
| ###
| 2.71
|
|
| 64.3
| 64.3
| ### |
2007-Jul-04 Wed
| ###
| 2.7
| ###
| ###
| 1,069,778
| ###
| 83.0
| 83.0
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
| 1,871,329
| 0
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| 2.7
| ###
| ###
| 909,977
| ###
| 74.7
| 74.7
| 0.0 |
2007-Jun-27 Wed
| 2.71
| 2.72
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2007-Jun-26 Tue
| 2.74
| 2.77
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2007-Jun-25 Mon
| 2.78
| 2.78
| 2.71
| 2.73
| 2,437,443
| 6,690,781
| 26.4
| 26.4
| ### |
2007-Jun-22 Fri
| 2.82
| 2.82
| 2.74
| 2.77
|
|
| ###
| ###
| 0.2 |
2007-Jun-21 Thu
| 2.77
| 2.81
| 2.75
| 2.81
| 5,489,840
| 15,261,755
| 76.6
| 76.6
| ### |
2007-Jun-20 Wed
| 2.73
| 2.76
| 2.72
| 2.76
|
|
| ###
| ###
| 0.2 |
2007-Jun-19 Tue
| 2.75
| 2.75
| 2.7
| 2.72
| 1,710,775
| ###
| 31.4
| 31.4
| 0.2 |
2007-Jun-18 Mon
| 2.73
| 2.74
| 2.7
| 2.71
| 1,263,375
| 3,436,380
| 34.8
| 34.8
| ### |
2007-Jun-15 Fri
| ###
| 2.73
| ###
| 2.7
| 2,964,588
| ###
| 68.4
| 68.4
| 0.2 |
2007-Jun-14 Thu
| 2.72
| 2.73
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2007-Jun-13 Wed
| ###
| 2.71
| ###
| ###
| 2,814,941
| 3,814,245
| 73.1
| 73.1
| 0.0 |
2007-Jun-12 Tue
| 2.71
| 2.75
| ###
| 2.7
|
|
| 40.8
| 40.8
| 0.2 |
2007-Jun-08 Fri
| ###
| 2.7
| ###
| 2.7
| 22,475,555
| ###
| ###
| ###
| 0.2 |
2007-Jun-07 Thu
| ###
| 2.84
| 2.43
| 2.71
| 10,787,750
| 28,425,721
| 83.6
| 83.6
| ### |
2007-Jun-06 Wed
| 2.7
| 2.73
| ###
| ###
| 2,256,348
| ###
| 37.6
| 37.6
| 0.0 |
2007-Jun-05 Tue
| 2.73
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 2.7
| 2.74
| ###
| 2.73
|
|
| 76.3
| 76.3
| ### |
2007-Jun-01 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| 2.7
| ###
| ###
| 1,716,650
| 2,317,477
| 74.2
| 74.2
| 0.0 |
2007-May-29 Tue
| 2.58
| ###
| 2.58
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2007-May-28 Mon
| 2.56
| ###
| 2.56
| 2.58
|
|
| 77.8
| 77.8
| 0.2 |
2007-May-25 Fri
| 2.54
| 2.56
| 2.53
| 2.56
| 8,925,453
| 22,715,277
| 70.7
| 70.7
| 0.2 |
2007-May-24 Thu
| ###
| ###
| 2.56
| 2.56
| 14,184,249
| ###
| ###
| ###
| 0.2 |
2007-May-23 Wed
| 2.54
| ###
| 2.52
| ###
| 5,054,448
| ###
| ###
| ###
| 0.0 |
2007-May-22 Tue
| 2.5
| 2.58
| 2.48
| 2.54
|
|
| ###
| ###
| ### |
2007-May-21 Mon
| 2.42
| 2.5
| 2.42
| 2.48
|
|
| ###
| ###
| 0.2 |
2007-May-18 Fri
| 2.4
| 2.41
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2007-May-17 Thu
| 2.4
| 2.42
| ###
| 2.4
| 2,379,375
| 2,879,043
| 65.4
| 65.4
| ### |
2007-May-16 Wed
| 2.4
| 2.4
| ###
| ###
| 875,459
| 1,050,550
| 23.4
| 23.4
| 0.0 |
2007-May-15 Tue
| ###
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-14 Mon
| ###
| 2.41
| ###
| 2.4
|
|
| 87.3
| 87.3
| ### |
2007-May-11 Fri
| ###
| ###
| 2.29
| ###
| 1,429,275
| ###
| 23.4
| 23.4
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2007-May-09 Wed
| ###
| ###
| 2.29
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-May-08 Tue
| ###
| ###
| 2.28
| 2.29
|
|
| 39.6
| 39.6
| ### |
2007-May-07 Mon
| 2.23
| ###
| 2.23
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2007-May-04 Fri
| 2.25
| 2.26
| 2.22
| 2.25
| 1,949,885
| 4,367,742
| ###
| ###
| ### |
2007-May-03 Thu
| 2.27
| ###
| 2.25
| 2.25
| 1,018,579
| ###
| ###
| ###
| ### |
2007-May-02 Wed
| 2.24
| 2.27
| 2.23
| 2.27
| 3,242,387
| 7,295,370
| ###
| ###
| 0.2 |
2007-May-01 Tue
| ###
| 2.24
| ###
| 2.24
| 718,859
| 805,122
| 89.4
| 89.4
| ### |
2007-Apr-30 Mon
| 2.23
| 2.23
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2007-Apr-27 Fri
| 2.21
| 2.22
| 2.2
| 2.22
| 1,262,159
| 2,789,371
| 73.3
| 73.3
| 0.2 |
2007-Apr-26 Thu
| ###
| 2.23
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
| 3,796,379
| 0
| 72.1
| 72.1
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 1,582,479
| 0
| 33.7
| 33.7
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
| 2,049,824
| 0
| 67.7
| 67.7
| 0.0 |
2007-Apr-13 Fri
| ###
| 2.2
| ###
| ###
| 2,710,276
| ###
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
| 2,756,442
| 0
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
| 3,114,078
| 0
| 82.4
| 82.4
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
| 4,319,754
| 0
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2007-Mar-27 Tue
| 2
| ###
| 2
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2007-Mar-23 Fri
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| 2
|
|
| 21.2
| 21.2
| 0.1 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| 1.925
|
|
| 25.4
| 25.4
| 0.1 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
| 1,624,276
| 0
| 13.8
| 13.8
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| 1.925
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
| 3,895,476
| 0
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 1.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
| 1,560,447
| 0
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
| 1,143,179
| 0
| 70.0
| 70.0
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| 1.945
| ###
| 521,429
| 507,089
| 27.4
| 27.4
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
| 1,138,655
| 0
| 70.4
| 70.4
| 0.0 |
2007-Mar-06 Tue
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| 1.89
| ###
| 969,343
| 916,029
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| 1.975
| ###
| ###
| 635,241
| ###
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| 1.885
| ###
| 1,328,120
| 1,251,753
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| 1.975
| ###
| 1,326,183
| ###
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 1.955
| ###
| ###
| 1.975
|
|
| ###
| ###
| ### |
2007-Feb-23 Fri
| ###
| ###
| ###
| 1.975
|
|
| 35.5
| 35.5
| ### |
2007-Feb-22 Thu
| ###
| 2
| 1.975
| ###
| 496,671
| ###
| 66.1
| 66.1
| 0.0 |
2007-Feb-21 Wed
| ###
| 2
| ###
| ###
| 1,335,959
| 1,335,959
| 42.9
| 42.9
| 0.0 |
2007-Feb-20 Tue
| 2
| ###
| 1.925
| 2
|
|
| 70.5
| 70.5
| 0.1 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
| 7,367,674
| 0
| 83.9
| 83.9
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
| 4,305,773
| 0
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
| 2,592,026
| 0
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| ###
| 1.925
| ###
| ###
| 2,278,484
| 2,193,040
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| 1.925
|
|
| 75.7
| 75.7
| 0.1 |
2007-Feb-09 Fri
| 1.945
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2007-Feb-07 Wed
| 1.88
| ###
| 1.88
| ###
| 2,184,777
| ###
| 80.5
| 80.5
| 0.0 |
2007-Feb-06 Tue
| 1.86
| 1.89
| 1.86
| 1.87
| 2,344,580
| 4,396,087
| 72.8
| 72.8
| ### |
2007-Feb-05 Mon
| 1.855
| 1.87
| 1.855
| ###
| 1,428,256
| 2,660,126
| 76.3
| 76.3
| 0.0 |
2007-Feb-02 Fri
| 1.845
| 1.87
| 1.83
| 1.855
|
|
| 70.8
| 70.8
| 0.1 |
2007-Feb-01 Thu
| 1.845
| 1.85
| 1.82
| 1.845
|
|
| ###
| ###
| ### |
2007-Jan-31 Wed
| ###
| 1.845
| 1.81
| 1.84
| 1,145,476
| 2,093,357
| ###
| ###
| ### |
2007-Jan-30 Tue
| 1.825
| 1.83
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2007-Jan-29 Mon
| 1.825
| 1.825
| 1.78
| 1.78
|
|
| 19.8
| 19.8
| 0.1 |
2007-Jan-25 Thu
| ###
| 1.84
| 1.81
| 1.81
|
|
| 36.7
| 36.7
| ### |
2007-Jan-24 Wed
| 1.84
| 1.84
| 1.81
| 1.81
| 1,928,980
| 3,520,388
| ###
| ###
| ### |
2007-Jan-23 Tue
| 1.84
| 1.85
| 1.825
| 1.83
| 6,574,974
| ###
| 30.5
| 30.5
| ### |
2007-Jan-22 Mon
| 1.84
| 1.86
| ###
| 1.83
| 1,937,629
| ###
| ###
| ###
| ### |
2007-Jan-19 Fri
| 1.84
| 1.875
| 1.83
| 1.85
|
|
| 69.2
| 69.2
| 0.1 |
2007-Jan-18 Thu
| 1.85
| 1.85
| 1.84
| 1.84
|
|
| 31.2
| 31.2
| ### |
2007-Jan-17 Wed
| 1.85
| 1.855
| ###
| 1.85
|
|
| ###
| ###
| 0.1 |
2007-Jan-16 Tue
| ###
| 1.875
| ###
| 1.855
| 1,228,852
| 1,152,048
| ###
| ###
| 0.1 |
2007-Jan-15 Mon
| 1.8
| 1.825
| 1.8
| ###
| 858,782
| 1,556,542
| 70.5
| 70.5
| 0.0 |
2007-Jan-12 Fri
| ###
| 1.8
| 1.785
| 1.8
|
|
| 62.1
| 62.1
| 0.1 |
2007-Jan-11 Thu
| 1.79
| 1.81
| ###
| ###
| 5,103,623
| 4,618,778
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| 1.8
| ###
| 1.79
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| 1.79
| 1.83
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Jan-08 Mon
| ###
| ###
| 1.755
| 1.77
|
|
| ###
| ###
| ### |
2007-Jan-05 Fri
| 1.84
| 1.85
| 1.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| 1.83
| 1.85
| 1.83
| 1.845
|
|
| 80.5
| 80.5
| ### |
2007-Jan-03 Wed
| 1.85
| 1.855
| 1.81
| 1.83
|
|
| ###
| ###
| ### |
2007-Jan-02 Tue
| 1.85
| 1.86
| 1.83
| 1.84
| 282,722
| 521,622
| ###
| ###
| ### |
2006-Dec-29 Fri
| 1.83
| 1.86
| 1.825
| 1.86
| 1,201,673
| 2,214,082
| 78.4
| 78.4
| 0.1 |
2006-Dec-28 Thu
| 1.83
| 1.84
| 1.825
| 1.825
| 1,370,778
| 2,511,950
| ###
| ###
| ### |
2006-Dec-27 Wed
| 1.83
| 1.83
| 1.825
| 1.83
|
|
| 61.1
| 61.1
| ### |
2006-Dec-22 Fri
| 1.84
| 1.84
| 1.825
| 1.83
| 370,146
| ###
| ###
| ###
| ### |
2006-Dec-21 Thu
| 1.85
| 1.85
| ###
| 1.84
|
|
| ###
| ###
| ### |
2006-Dec-20 Wed
| 1.85
| 1.85
| 1.84
| 1.845
| 2,258,844
| ###
| ###
| ###
| ### |
2006-Dec-19 Tue
| 1.8
| 1.855
| 1.8
| 1.85
| 4,366,529
| ###
| 89.1
| 89.1
| 0.1 |
2006-Dec-18 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-15 Fri
| 1.745
| 1.79
| 1.745
| 1.78
| 536,843
| 948,870
| ###
| ###
| 0.1 |
2006-Dec-14 Thu
| 1.74
| 1.77
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2006-Dec-13 Wed
| 1.78
| ###
| ###
| ###
| 1,069,742
| 0
| 26.7
| 26.7
| 0.0 |
2006-Dec-12 Tue
| ###
| 1.8
| 1.785
| 1.79
| 2,757,058
| 4,942,026
| 35.4
| 35.4
| 0.1 |
2006-Dec-11 Mon
| 1.75
| ###
| 1.75
| 1.78
| 1,489,971
| 1,303,724
| 83.4
| 83.4
| 0.1 |
2006-Dec-08 Fri
| 1.785
| 1.785
| 1.76
| 1.76
| 860,259
| ###
| 22.0
| 22.0
| 0.1 |
2006-Dec-07 Thu
| 1.78
| 1.785
| 1.775
| 1.785
| 1,543,341
| 2,747,146
| 70.2
| 70.2
| 0.1 |
2006-Dec-06 Wed
| ###
| 1.8
| 1.76
| 1.785
|
|
| ###
| ###
| 0.1 |
2006-Dec-05 Tue
| 1.755
| 1.77
| 1.75
| 1.75
| 4,688,786
| ###
| ###
| ###
| 0.1 |
2006-Dec-04 Mon
| ###
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Dec-01 Fri
| 1.74
| 1.755
| 1.725
| 1.725
| 1,374,678
| ###
| ###
| ###
| ### |
2006-Nov-30 Thu
| 1.74
| 1.76
| 1.74
| 1.75
| 5,113,453
| 8,948,542
| ###
| ###
| 0.1 |
2006-Nov-29 Wed
| 1.71
| 1.745
| 1.7
| 1.745
|
|
| ###
| ###
| 0.1 |
2006-Nov-28 Tue
| 1.73
| 1.745
| 1.725
| 1.74
|
|
| 77.5
| 77.5
| 0.1 |
2006-Nov-27 Mon
| 1.73
| 1.755
| 1.73
| 1.74
|
|
| 71.4
| 71.4
| 0.1 |
2006-Nov-24 Fri
| 1.75
| 1.76
| 1.745
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Nov-23 Thu
| 1.76
| 1.76
| 1.74
| 1.755
|
|
| 29.7
| 29.7
| 0.1 |
2006-Nov-22 Wed
| 1.725
| 1.77
| 1.725
| 1.76
|
|
| ###
| ###
| 0.1 |
2006-Nov-21 Tue
| ###
| 1.73
| 1.655
| 1.73
| 3,731,151
| 6,314,973
| 88.9
| 88.9
| ### |
2006-Nov-20 Mon
| 1.71
| ###
| ###
| ###
| 4,787,921
| 0
| 29.2
| 29.2
| 0.0 |
2006-Nov-17 Fri
| 1.72
| 1.73
| 1.7
| 1.73
|
|
| 70.4
| 70.4
| ### |
2006-Nov-16 Thu
| 1.71
| 1.725
| 1.71
| 1.72
|
|
| 79.1
| 79.1
| 0.1 |
2006-Nov-15 Wed
| 1.71
| 1.725
| ###
| 1.71
| 1,235,023
| ###
| 68.4
| 68.4
| 0.1 |
2006-Nov-14 Tue
| 1.685
| 1.72
| 1.685
| 1.7
| 5,652,251
| 9,622,957
| 73.4
| 73.4
| ### |
2006-Nov-13 Mon
| 1.725
| 1.725
| 1.685
| 1.685
|
|
| ###
| ###
| ### |
2006-Nov-10 Fri
| 1.72
| 1.73
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
2006-Nov-09 Thu
| 1.72
| 1.73
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2006-Nov-08 Wed
| 1.71
| 1.725
| 1.71
| ###
| 296,553
| 509,329
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 1.71
| 1.73
| 1.71
| 1.72
|
|
| 74.1
| 74.1
| 0.1 |
2006-Nov-06 Mon
| ###
| 1.725
| 1.71
| 1.725
|
|
| 69.2
| 69.2
| ### |
2006-Nov-03 Fri
| 1.72
| 1.72
| 1.7
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2006-Nov-02 Thu
| 1.71
| 1.72
| ###
| 1.72
|
|
| 69.6
| 69.6
| 0.1 |
2006-Nov-01 Wed
| ###
| 1.72
| ###
| 1.71
| 1,402,077
| 1,205,786
| 80.6
| 80.6
| 0.1 |
2006-Oct-31 Tue
| ###
| 1.685
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| 1.675
| 1.685
| 1.675
| ###
| 879,226
| ###
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| 1.685
| ###
| ###
| 552,157
| ###
| 70.1
| 70.1
| 0.0 |
2006-Oct-26 Thu
| 1.675
| ###
| 1.675
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Oct-25 Wed
| ###
| 1.685
| ###
| 1.675
|
|
| ###
| ###
| ### |
2006-Oct-24 Tue
| ###
| ###
| 1.675
| 1.675
|
|
| ###
| ###
| ### |
2006-Oct-23 Mon
| 1.7
| ###
| 1.7
| ###
| 280,629
| ###
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| 1.71
| 1.71
| ###
| 1.71
| 634,247
| 542,281
| 66.8
| 66.8
| 0.1 |
2006-Oct-19 Thu
| 1.71
| 1.725
| 1.71
| 1.71
|
|
| 71.0
| 71.0
| 0.1 |
2006-Oct-18 Wed
| 1.7
| 1.73
| 1.7
| 1.72
|
|
| 74.9
| 74.9
| 0.1 |
2006-Oct-17 Tue
| 1.72
| 1.745
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2006-Oct-16 Mon
| 1.71
| 1.74
| ###
| 1.72
|
|
| 69.4
| 69.4
| 0.1 |
2006-Oct-13 Fri
| 1.72
| 1.73
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2006-Oct-12 Thu
| 1.71
| 1.72
| 1.685
| 1.7
| 469,387
| ###
| ###
| ###
| ### |
2006-Oct-11 Wed
| 1.7
| 1.72
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2006-Oct-10 Tue
| ###
| 1.72
| ###
| 1.72
|
|
| 83.6
| 83.6
| 0.1 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
| 377,627
| 0
| 70.6
| 70.6
| 0.0 |
2006-Oct-06 Fri
| 1.72
| 1.72
| ###
| ###
| 591,348
| 508,559
| 17.6
| 17.6
| 0.0 |
2006-Oct-05 Thu
| 1.7
| 1.72
| ###
| ###
| 758,386
| ###
| 74.0
| 74.0
| 0.0 |
2006-Oct-04 Wed
| 1.675
| ###
| 1.675
| 1.685
|
|
| 74.5
| 74.5
| ### |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
| 1,053,476
| 0
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
| 1,858,328
| 0
| 58.1
| 58.1
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
| 791,520
| 0
| 26.2
| 26.2
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
| 1,540,479
| 0
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| 1.675
| 1.675
| ###
| ###
| 3,322,345
| ###
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| 1.7
| 1.7
| 1.645
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2006-Sep-15 Fri
| 1.72
| 1.755
| 1.7
| 1.755
| 2,005,076
| ###
| ###
| ###
| 0.1 |
2006-Sep-14 Thu
| 1.72
| 1.74
| 1.72
| ###
| 1,046,583
| 1,810,588
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
| 635,040
| 0
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 1.71
| 1.73
| ###
| ###
| 808,847
| 699,652
| 40.8
| 40.8
| 0.0 |
2006-Sep-08 Fri
| 1.71
| 1.74
| 1.685
| 1.72
|
|
| 72.7
| 72.7
| 0.1 |
2006-Sep-07 Thu
| ###
| 1.725
| ###
| 1.71
| 766,822
| 661,383
| ###
| ###
| 0.1 |
2006-Sep-06 Wed
| 1.74
| 1.75
| 1.725
| 1.73
|
|
| ###
| ###
| ### |
2006-Sep-05 Tue
| 1.75
| 1.755
| 1.745
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Sep-04 Mon
| 1.755
| 1.76
| 1.75
| 1.75
| 2,875,272
| ###
| 29.5
| 29.5
| 0.1 |
2006-Sep-01 Fri
| 1.755
| 1.76
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2006-Aug-31 Thu
| 1.745
| 1.76
| 1.74
| 1.76
|
|
| 69.8
| 69.8
| 0.1 |
2006-Aug-30 Wed
| 1.755
| ###
| 1.75
| 1.755
| 4,617,577
| 4,040,379
| ###
| ###
| 0.1 |
2006-Aug-29 Tue
| 1.745
| 1.76
| 1.74
| 1.76
|
|
| ###
| ###
| 0.1 |
2006-Aug-28 Mon
| 1.74
| 1.75
| ###
| 1.74
|
|
| 73.1
| 73.1
| 0.1 |
2006-Aug-25 Fri
| 1.73
| 1.75
| 1.73
| 1.74
| 5,975,881
| ###
| 64.9
| 64.9
| 0.1 |
2006-Aug-24 Thu
| 1.725
| 1.76
| 1.71
| 1.76
|
|
| 85.2
| 85.2
| 0.1 |
2006-Aug-23 Wed
| ###
| 1.74
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2006-Aug-22 Tue
| ###
| 1.73
| ###
| ###
| 1,271,978
| ###
| 73.9
| 73.9
| 0.0 |
2006-Aug-21 Mon
| 1.7
| 1.72
| ###
| 1.71
| 4,271,554
| ###
| 74.2
| 74.2
| 0.1 |
2006-Aug-18 Fri
| ###
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2006-Aug-17 Thu
| 1.7
| 1.82
| ###
| 1.77
|
|
| 91.3
| 91.3
| ### |
2006-Aug-16 Wed
| 1.655
| 1.72
| 1.655
| 1.7
|
|
| 91.1
| 91.1
| ### |
2006-Aug-15 Tue
| 1.58
| 1.655
| 1.57
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2006-Aug-14 Mon
| 1.73
| ###
| 1.585
| ###
| 14,779,027
| 11,712,378
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| 1.7
| ###
| ###
| 1.73
| 3,193,781
| 0
| 84.2
| 84.2
| ### |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2006-Aug-09 Wed
| 1.7
| 1.72
| 1.7
| 1.71
|
|
| 78.7
| 78.7
| 0.1 |
2006-Aug-08 Tue
| ###
| ###
| 1.685
| ###
| 2,229,976
| 1,878,754
| 77.3
| 77.3
| 0.0 |
2006-Aug-07 Mon
| 1.685
| ###
| ###
| 1.685
| 1,127,843
| 0
| ###
| ###
| ### |
2006-Aug-04 Fri
| ###
| 1.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| ###
| 1.73
| ###
| 1.73
|
|
| 85.7
| 85.7
| ### |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
| 2,241,649
| 0
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| 1.71
| 1.72
| 1.71
| 1.72
|
|
| 77.7
| 77.7
| 0.1 |
2006-Jul-31 Mon
| ###
| 1.72
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2006-Jul-28 Fri
| 1.7
| 1.71
| 1.7
| 1.7
| 3,194,379
| ###
| ###
| ###
| ### |
2006-Jul-27 Thu
| ###
| 1.71
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2006-Jul-26 Wed
| ###
| 1.7
| ###
| ###
| 6,833,452
| ###
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| 1.675
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| 1.675
|
|
| 39.7
| 39.7
| ### |
2006-Jul-21 Fri
| 1.675
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
| 5,400,674
| 0
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
| 8,146,947
| 0
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| 1.685
| 1.645
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| ###
| 1.675
| ###
| ###
| 4,496,645
| 3,765,940
| 40.0
| 40.0
| 0.0 |
2006-Jul-13 Thu
| 1.675
| ###
| ###
| ###
| 3,812,181
| 0
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
| 3,720,453
| 0
| 74.6
| 74.6
| 0.0 |
2006-Jul-11 Tue
| 1.675
| ###
| ###
| ###
| 3,228,877
| 0
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| 1.685
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2006-Jul-07 Fri
| 1.7
| 1.7
| ###
| 1.685
|
|
| ###
| ###
| ### |
2006-Jul-06 Thu
| ###
| 1.7
| 1.685
| 1.7
| 8,400,722
| 14,218,221
| 65.6
| 65.6
| ### |
2006-Jul-05 Wed
| ###
| ###
| 1.685
| ###
| 5,728,925
| ###
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| 1.7
| 1.7
| 1.685
| 1.685
|
|
| ###
| ###
| ### |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| 1.72
| 1.74
| ###
| ###
| 4,020,349
| ###
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| 1.78
| 1.8
| 1.775
| 1.79
|
|
| 75.1
| 75.1
| 0.1 |
2006-Jun-26 Mon
| 1.76
| 1.8
| 1.75
| 1.77
|
|
| ###
| ###
| ### |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| 1.345
| 1,451,284
| 0
| 80.6
| 80.6
| ### |
2006-Jun-21 Wed
| ###
| 1.325
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2006-Jun-19 Mon
| ###
| 1.345
| ###
| ###
| 1,034,922
| 695,985
| 37.1
| 37.1
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2006-Jun-14 Wed
| 1.245
| ###
| 1.23
| ###
| 1,487,451
| 914,782
| 87.2
| 87.2
| 0.0 |
2006-Jun-13 Tue
| 1.285
| 1.29
| 1.25
| 1.26
|
|
| 39.4
| 39.4
| ### |
2006-Jun-09 Fri
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
| 1,015,543
| 0
| 25.2
| 25.2
| 0.0 |
2006-Jun-07 Wed
| ###
| 1.345
| ###
| ###
| 1,469,478
| 988,223
| 33.4
| 33.4
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
| 1,198,245
| 0
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| 1.375
| 1,013,047
| 0
| ###
| ###
| 0.1 |
2006-Jun-02 Fri
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2006-May-31 Wed
| ###
| ###
| ###
| ###
| 634,828
| 0
| 28.8
| 28.8
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
| 2,413,082
| 0
| 15.4
| 15.4
| 0.0 |
2006-May-29 Mon
| ###
| 1.385
| ###
| 1.375
| 762,829
| 528,259
| 68.1
| 68.1
| 0.1 |
2006-May-26 Fri
| ###
| 1.385
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| 1.385
| ###
| ###
| 1,736,858
| 1,202,774
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| ###
| 1.385
| ###
| ###
| 888,877
| 615,547
| 84.5
| 84.5
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2006-May-22 Mon
| 1.385
| 1.385
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2006-May-19 Fri
| 1.4
| 1.4
| ###
| ###
| 4,202,551
| 2,941,785
| ###
| ###
| 0.0 |
2006-May-18 Thu
| 1.4
| 1.41
| ###
| 1.4
|
|
| ###
| ###
| ### |
2006-May-17 Wed
| 1.45
| 1.48
| 1.4
| 1.42
| 2,927,774
| ###
| ###
| ###
| ### |
2006-May-16 Tue
| ###
| 1.42
| ###
| 1.42
|
|
| 95.0
| 95.0
| ### |
2006-May-15 Mon
| ###
| ###
| 1.355
| ###
| 1,241,957
| 841,425
| 31.6
| 31.6
| 0.0 |
2006-May-12 Fri
| ###
| 1.44
| ###
| 1.41
| 2,245,444
| ###
| 20.0
| 20.0
| ### |
2006-May-11 Thu
| 1.455
| 1.47
| ###
| 1.445
|
|
| ###
| ###
| ### |
2006-May-10 Wed
| 1.485
| 1.49
| 1.455
| 1.455
|
|
| 20.9
| 20.9
| ### |
2006-May-09 Tue
| ###
| 1.49
| 1.455
| 1.475
|
|
| 71.5
| 71.5
| 0.1 |
2006-May-08 Mon
| 1.48
| 1.485
| 1.455
| 1.455
|
|
| ###
| ###
| ### |
2006-May-05 Fri
| 1.43
| 1.47
| 1.43
| 1.47
|
|
| ###
| ###
| ### |
2006-May-04 Thu
| 1.46
| 1.46
| 1.43
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-03 Wed
| 1.475
| 1.48
| 1.455
| 1.47
|
|
| 34.4
| 34.4
| ### |
2006-May-02 Tue
| 1.51
| 1.51
| ###
| 1.48
| 1,431,155
| 1,080,522
| ###
| ###
| 0.1 |
2006-May-01 Mon
| 1.485
| 1.53
| 1.485
| 1.51
| 4,407,057
| ###
| ###
| ###
| 0.1 |
2006-Apr-28 Fri
| 1.48
| 1.48
| ###
| 1.47
| 4,339,882
| ###
| ###
| ###
| ### |
2006-Apr-27 Thu
| 1.5
| 1.5
| 1.475
| 1.475
| 2,855,384
| 4,247,383
| ###
| ###
| 0.1 |
2006-Apr-26 Wed
| 1.5
| 1.51
| 1.485
| ###
| 2,611,540
| 3,910,781
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 1.5
| ###
| 1.48
| 1.49
| 1,990,346
| 1,472,856
| ###
| ###
| ### |
2006-Apr-21 Fri
| 1.525
| 1.53
| 1.48
| 1.49
| 4,326,358
| ###
| ###
| ###
| ### |
2006-Apr-20 Thu
| ###
| 1.55
| 1.5
| 1.53
|
|
| ###
| ###
| ### |
2006-Apr-19 Wed
| ###
| 1.51
| 1.475
| ###
| 3,755,848
| ###
| 75.7
| 75.7
| 0.0 |
2006-Apr-18 Tue
| 1.48
| ###
| 1.48
| 1.49
|
|
| 69.5
| 69.5
| ### |
2006-Apr-13 Thu
| ###
| 1.5
| 1.46
| 1.47
| 1,198,857
| ###
| 19.7
| 19.7
| ### |
2006-Apr-11 Tue
| 1.52
| 1.525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 1.49
| 1.53
| 1.48
| 1.53
|
|
| 88.3
| 88.3
| ### |
2006-Apr-07 Fri
| 1.46
| 1.485
| 1.44
| 1.485
| 1,191,348
| 1,742,346
| 81.3
| 81.3
| ### |
2006-Apr-06 Thu
| 1.45
| 1.475
| 1.445
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Apr-05 Wed
| 1.45
| ###
| 1.425
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| ###
| 1.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| 1.345
|
|
| 32.3
| 32.3
| ### |
2006-Mar-31 Fri
| ###
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| 1.29
| ###
| 1,848,857
| ###
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| 1.325
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
| 4,288,282
| 0
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| 1.285
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Mar-21 Tue
| 1.27
| ###
| 1.27
| ###
| 4,758,928
| ###
| 85.1
| 85.1
| 0.0 |
2006-Mar-20 Mon
| 1.285
| 1.285
| ###
| 1.28
| 2,416,783
| 1,552,783
| 31.3
| 31.3
| ### |
2006-Mar-17 Fri
| 1.27
| 1.29
| ###
| 1.285
|
|
| ###
| ###
| ### |
2006-Mar-16 Thu
| 1.23
| ###
| 1.23
| 1.26
|
|
| ###
| ###
| ### |
2006-Mar-15 Wed
| ###
| 1.24
| 1.23
| 1.23
|
|
| 34.0
| 34.0
| 0.1 |
2006-Mar-14 Tue
| ###
| 1.285
| ###
| 1.27
|
|
| ###
| ###
| ### |
2006-Mar-13 Mon
| ###
| 1.27
| 1.26
| 1.27
|
|
| 67.3
| 67.3
| ### |
2006-Mar-10 Fri
| 1.26
| 1.275
| 1.255
| ###
| 2,027,788
| 2,565,151
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| 1.255
| 1.26
| 1.245
| 1.255
|
|
| 63.7
| 63.7
| ### |
2006-Mar-08 Wed
| ###
| 1.28
| 1.25
| 1.255
| 3,303,458
| 4,178,874
| ###
| ###
| ### |
2006-Mar-07 Tue
| 1.26
| 1.27
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| 1.28
| 1.285
| 1.26
| 1.26
| 3,778,151
| ###
| 22.0
| 22.0
| ### |
2006-Mar-03 Fri
| ###
| 1.28
| 1.26
| 1.275
|
|
| 71.8
| 71.8
| ### |
2006-Mar-02 Thu
| 1.24
| 1.27
| 1.23
| 1.27
| 2,966,928
| ###
| ###
| ###
| ### |
2006-Mar-01 Wed
| 1.26
| 1.26
| 1.24
| 1.255
|
|
| 40.6
| 40.6
| ### |
2006-Feb-28 Tue
| 1.285
| 1.285
| 1.255
| 1.27
| 3,152,470
| ###
| 21.5
| 21.5
| ### |
2006-Feb-27 Mon
| 1.28
| 1.285
| 1.27
| 1.28
|
|
| 65.1
| 65.1
| ### |
2006-Feb-24 Fri
| 1.245
| 1.28
| 1.245
| 1.27
| 7,698,221
| ###
| ###
| ###
| ### |
2006-Feb-23 Thu
| 1.29
| 1.29
| 1.225
| 1.25
| 9,582,043
| ###
| ###
| ###
| ### |
2006-Feb-22 Wed
| 1.56
| ###
| 1.28
| ###
|
|
| 0.2
| 0.2
| 0.0 |
2006-Feb-21 Tue
| 1.54
| 1.575
| 1.525
| ###
| 874,474
| ###
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| 1.56
| ###
| 1.54
| 1.54
| 611,082
| ###
| ###
| ###
| ### |
2006-Feb-17 Fri
| 1.58
| ###
| 1.55
| 1.58
| 1,187,726
| 920,487
| 70.1
| 70.1
| 0.1 |
2006-Feb-16 Thu
| 1.55
| 1.59
| 1.54
| 1.59
|
|
| ###
| ###
| ### |
2006-Feb-15 Wed
| 1.57
| 1.57
| 1.54
| 1.55
|
|
| 25.9
| 25.9
| ### |
2006-Feb-14 Tue
| 1.53
| 1.585
| 1.525
| 1.585
|
|
| ###
| ###
| ### |
2006-Feb-13 Mon
| 1.555
| 1.57
| ###
| 1.55
|
|
| ###
| ###
| ### |
2006-Feb-10 Fri
| 1.56
| 1.57
| 1.53
| 1.55
| 1,495,749
| ###
| ###
| ###
| ### |
2006-Feb-09 Thu
| ###
| ###
| 1.55
| 1.58
| 1,728,381
| ###
| 18.3
| 18.3
| 0.1 |
2006-Feb-08 Wed
| ###
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
| 2,116,048
| 0
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| 1.585
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| 1.585
| ###
| 973,622
| ###
| 73.8
| 73.8
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2006-Feb-01 Wed
| ###
| 1.625
| 1.59
| ###
| 1,756,174
| 2,823,049
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| 1.57
| 1.59
| 1,947,627
| 1,528,887
| 29.9
| 29.9
| ### |
2006-Jan-30 Mon
| ###
| ###
| 1.57
| ###
| 1,243,673
| 976,283
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| 1.53
| 1.545
| 1.51
| ###
| 2,163,120
| ###
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 1.52
| 1.53
| 1.475
| 1.53
| 1,505,080
| 2,261,382
| 74.5
| 74.5
| ### |
2006-Jan-23 Mon
| 1.52
| 1.55
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2006-Jan-20 Fri
| 1.58
| 1.59
| ###
| 1.56
|
|
| 21.7
| 21.7
| ### |
2006-Jan-19 Thu
| 1.48
| 1.57
| 1.47
| ###
| 1,936,558
| ###
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| 1.48
| 1.49
| 1.48
| 1.49
|
|
| 83.4
| 83.4
| ### |
2006-Jan-17 Tue
| 1.48
| 1.49
| 1.475
| 1.49
|
|
| 73.1
| 73.1
| ### |
2006-Jan-16 Mon
| 1.48
| 1.485
| 1.475
| 1.48
|
|
| 69.9
| 69.9
| 0.1 |
2006-Jan-13 Fri
| 1.48
| 1.5
| 1.48
| 1.48
|
|
| 64.7
| 64.7
| 0.1 |
2006-Jan-12 Thu
| 1.48
| 1.49
| 1.48
| 1.48
| 984,329
| 1,461,728
| 72.4
| 72.4
| 0.1 |
2006-Jan-11 Wed
| 1.49
| 1.49
| 1.48
| 1.485
|
|
| ###
| ###
| ### |
2006-Jan-10 Tue
| 1.49
| ###
| 1.47
| 1.48
| 1,372,442
| 1,008,744
| 33.4
| 33.4
| 0.1 |
2006-Jan-09 Mon
| 1.48
| ###
| 1.47
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Jan-06 Fri
| 1.48
| 1.485
| 1.475
| 1.48
| 497,080
| 735,678
| ###
| ###
| 0.1 |
2006-Jan-05 Thu
| 1.47
| 1.48
| 1.455
| 1.48
|
|
| ###
| ###
| 0.1 |
2006-Jan-04 Wed
| 1.475
| 1.48
| 1.46
| 1.47
| 955,821
| 1,405,056
| 29.0
| 29.0
| ### |
2006-Jan-03 Tue
| 1.47
| 1.47
| 1.45
| 1.46
|
|
| 22.8
| 22.8
| 0.1 |
2005-Dec-30 Fri
| 1.475
| 1.475
| ###
| 1.47
|
|
| ###
| ###
| ### |
2005-Dec-29 Thu
| 1.475
| 1.48
| ###
| 1.475
|
|
| ###
| ###
| 0.1 |
2005-Dec-28 Wed
| 1.475
| 1.485
| ###
| 1.475
| 170,189
| ###
| ###
| ###
| 0.1 |
2005-Dec-27 Tue
| 1.475
| 1.475
| 1.455
| 1.475
| 448,658
| 657,283
| 68.0
| 68.0
| 0.1 |
2005-Dec-23 Fri
| 1.475
| 1.475
| 1.455
| 1.475
| 448,658
| 657,283
| 68.0
| 68.0
| 0.1 |
2005-Dec-22 Thu
| 1.45
| 1.48
| 1.445
| 1.455
|
|
| 68.3
| 68.3
| ### |
2005-Dec-21 Wed
| 1.44
| 1.445
| 1.425
| 1.445
|
|
| 69.8
| 69.8
| ### |
2005-Dec-20 Tue
| ###
| 1.43
| 1.4
| 1.43
| 1,199,981
| 1,697,973
| 80.6
| 80.6
| 0.1 |
2005-Dec-19 Mon
| 1.42
| 1.43
| ###
| 1.42
| 729,757
| 521,776
| ###
| ###
| ### |
2005-Dec-16 Fri
| 1.42
| 1.445
| 1.42
| 1.42
| 1,041,459
| ###
| 67.8
| 67.8
| ### |
2005-Dec-15 Thu
| 1.45
| 1.45
| 1.425
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2005-Dec-14 Wed
| 1.42
| 1.43
| 1.42
| 1.425
|
|
| ###
| ###
| ### |
2005-Dec-13 Tue
| 1.44
| 1.44
| ###
| 1.42
| 1,023,727
| 737,083
| 25.8
| 25.8
| ### |
2005-Dec-12 Mon
| 1.425
| 1.45
| 1.42
| 1.45
|
|
| 84.6
| 84.6
| ### |
2005-Dec-09 Fri
| 1.425
| 1.43
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2005-Dec-08 Thu
| 1.44
| 1.45
| 1.425
| 1.43
|
|
| ###
| ###
| 0.1 |
2005-Dec-07 Wed
| 1.47
| 1.48
| 1.455
| ###
| 4,760,745
| ###
| 29.3
| 29.3
| 0.0 |
2005-Dec-06 Tue
| 1.43
| 1.46
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
2005-Dec-05 Mon
| 1.445
| 1.45
| 1.41
| 1.44
| 1,509,671
| 2,158,829
| ###
| ###
| 0.1 |
2005-Dec-02 Fri
| 1.445
| 1.455
| 1.43
| 1.43
|
|
| 23.2
| 23.2
| 0.1 |
2005-Dec-01 Thu
| 1.47
| 1.47
| 1.43
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| 1.475
| 1.45
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| 1.44
| 1.46
|
|
| 36.9
| 36.9
| 0.1 |
2005-Nov-28 Mon
| 1.44
| 1.47
| 1.44
| 1.47
|
|
| ###
| ###
| ### |
2005-Nov-25 Fri
| 1.445
| 1.45
| ###
| 1.44
|
|
| 31.7
| 31.7
| 0.1 |
2005-Nov-24 Thu
| 1.425
| 1.445
| 1.425
| 1.445
| 4,804,886
| ###
| 80.8
| 80.8
| ### |
2005-Nov-23 Wed
| 1.475
| 1.48
| 1.42
| 1.42
| 1,812,623
| ###
| ###
| ###
| ### |
2005-Nov-22 Tue
| 1.445
| 1.475
| 1.445
| 1.47
|
|
| 84.2
| 84.2
| ### |
2005-Nov-21 Mon
| 1.47
| 1.47
| 1.45
| 1.45
| 793,058
| ###
| ###
| ###
| ### |
2005-Nov-18 Fri
| 1.46
| 1.475
| 1.455
| 1.475
| 1,518,029
| ###
| ###
| ###
| 0.1 |
2005-Nov-17 Thu
| 1.47
| 1.48
| 1.45
| 1.46
| 1,916,046
| ###
| 25.0
| 25.0
| 0.1 |
2005-Nov-16 Wed
| 1.48
| 1.485
| 1.46
| 1.47
| 2,170,549
| ###
| ###
| ###
| ### |
2005-Nov-15 Tue
| 1.46
| 1.49
| 1.46
| 1.48
| 2,565,280
| 3,783,788
| 82.4
| 82.4
| 0.1 |
2005-Nov-14 Mon
| 1.445
| 1.47
| 1.43
| 1.47
| 2,514,751
| 3,646,388
| ###
| ###
| ### |
2005-Nov-11 Fri
| 1.47
| 1.47
| 1.45
| 1.45
|
|
| 21.9
| 21.9
| ### |
2005-Nov-10 Thu
| 1.46
| 1.47
| 1.45
| 1.45
| 2,762,773
| 4,033,648
| ###
| ###
| ### |
2005-Nov-09 Wed
| 1.455
| ###
| 1.455
| 1.46
|
|
| 74.8
| 74.8
| 0.1 |
2005-Nov-08 Tue
| 1.48
| 1.49
| ###
| 1.475
|
|
| 29.7
| 29.7
| 0.1 |
2005-Nov-07 Mon
| 1.445
| 1.475
| 1.445
| 1.475
| 3,091,244
| ###
| 87.7
| 87.7
| 0.1 |
2005-Nov-04 Fri
| 1.445
| 1.46
| ###
| 1.45
|
|
| ###
| ###
| ### |
2005-Nov-03 Thu
| 1.46
| ###
| 1.46
| 1.5
| 5,456,675
| 3,983,372
| ###
| ###
| 0.1 |
2005-Nov-02 Wed
| ###
| ###
| 1.43
| 1.445
|
|
| ###
| ###
| ### |
2005-Nov-01 Tue
| 1.475
| 1.48
| 1.455
| 1.475
| 1,923,882
| ###
| ###
| ###
| 0.1 |
2005-Oct-31 Mon
| 1.45
| 1.48
| ###
| 1.475
|
|
| ###
| ###
| 0.1 |
2005-Oct-28 Fri
| 1.43
| 1.45
| 1.41
| ###
| 4,126,023
| ###
| 74.6
| 74.6
| 0.0 |
2005-Oct-27 Thu
| 1.5
| 1.5
| 1.425
| 1.43
|
|
| 4.8
| 4.8
| 0.1 |
2005-Oct-26 Wed
| 1.455
| 1.52
| 1.455
| 1.52
|
|
| ###
| ###
| 0.1 |
2005-Oct-25 Tue
| 1.5
| 1.5
| 1.475
| 1.48
|
|
| 22.3
| 22.3
| 0.1 |
2005-Oct-24 Mon
| ###
| 1.49
| 1.445
| 1.49
|
|
| ###
| ###
| ### |
2005-Oct-21 Fri
| 1.46
| 1.48
| 1.445
| 1.48
|
|
| 81.6
| 81.6
| 0.1 |
2005-Oct-20 Thu
| 1.47
| 1.485
| ###
| 1.48
| 2,649,148
| ###
| 84.4
| 84.4
| 0.1 |
2005-Oct-19 Wed
| 1.475
| ###
| ###
| 1.48
|
|
| 80.5
| 80.5
| 0.1 |
2005-Oct-18 Tue
| 1.5
| ###
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2005-Oct-17 Mon
| 1.485
| 1.5
| 1.485
| 1.5
|
|
| 77.4
| 77.4
| 0.1 |
2005-Oct-14 Fri
| 1.525
| 1.53
| 1.485
| 1.5
|
|
| ###
| ###
| 0.1 |
2005-Oct-13 Thu
| 1.53
| 1.545
| 1.52
| 1.545
|
|
| 79.1
| 79.1
| ### |
2005-Oct-12 Wed
| 1.58
| 1.585
| 1.56
| 1.575
|
|
| 27.7
| 27.7
| 0.1 |
2005-Oct-11 Tue
| 1.525
| 1.58
| ###
| 1.58
| 1,096,157
| ###
| 91.8
| 91.8
| 0.1 |
2005-Oct-10 Mon
| 1.545
| 1.55
| ###
| 1.525
| 1,186,827
| ###
| 20.9
| 20.9
| 0.1 |
2005-Oct-07 Fri
| 1.52
| 1.555
| 1.49
| 1.545
|
|
| 74.3
| 74.3
| ### |
2005-Oct-06 Thu
| 1.52
| 1.54
| 1.47
| 1.53
|
|
| 84.5
| 84.5
| ### |
2005-Oct-05 Wed
| ###
| ###
| 1.55
| 1.585
| 2,327,585
| 1,803,878
| ###
| ###
| ### |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| ###
| 1.675
| ###
| 1.675
| 650,046
| ###
| ###
| ###
| ### |
2005-Sep-30 Fri
| ###
| ###
| ###
| 1.655
|
|
| 79.0
| 79.0
| 0.1 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2005-Sep-28 Wed
| ###
| 1.7
| ###
| 1.645
| 3,566,053
| 3,031,145
| 22.1
| 22.1
| 0.1 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 2,595,629
| 0
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
| 2,269,155
| 0
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| ###
| 1.625
| 1.59
| 1.625
| 2,525,246
| ###
| 81.8
| 81.8
| ### |
2005-Sep-22 Thu
| 1.58
| ###
| 1.58
| ###
| 2,063,124
| ###
| ###
| ###
| 0.0 |
2005-Sep-21 Wed
| 1.585
| ###
| 1.57
| ###
| 3,547,243
| 2,784,585
| 76.6
| 76.6
| 0.0 |
2005-Sep-20 Tue
| 1.55
| 1.58
| 1.545
| 1.58
|
|
| 82.6
| 82.6
| 0.1 |
2005-Sep-19 Mon
| 1.51
| 1.545
| 1.47
| 1.545
| 2,119,024
| 3,194,428
| ###
| ###
| ### |
2005-Sep-16 Fri
| 1.54
| 1.57
| 1.54
| 1.555
| 3,581,820
| ###
| ###
| ###
| ### |
2005-Sep-15 Thu
| 1.51
| 1.55
| 1.51
| 1.55
| 4,696,287
| ###
| 87.1
| 87.1
| ### |
2005-Sep-14 Wed
| 1.54
| 1.55
| 1.525
| 1.525
|
|
| ###
| ###
| 0.1 |
2005-Sep-13 Tue
| 1.56
| 1.57
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2005-Sep-12 Mon
| 1.53
| 1.56
| 1.525
| 1.56
|
|
| 85.9
| 85.9
| ### |
2005-Sep-09 Fri
| 1.55
| 1.55
| 1.51
| 1.53
|
|
| ###
| ###
| ### |
2005-Sep-08 Thu
| 1.57
| 1.57
| 1.54
| 1.56
| 1,209,223
| 1,880,341
| 29.7
| 29.7
| ### |
2005-Sep-07 Wed
| ###
| 1.58
| 1.555
| 1.57
|
|
| 68.4
| 68.4
| 0.1 |
2005-Sep-06 Tue
| ###
| 1.57
| ###
| 1.55
| 2,928,483
| 2,298,859
| 88.9
| 88.9
| ### |
2005-Sep-05 Mon
| 1.575
| 1.575
| 1.52
| 1.525
| 3,255,152
| 5,037,347
| 10.1
| 10.1
| 0.1 |
2005-Sep-02 Fri
| 1.525
| 1.58
| 1.52
| 1.575
|
|
| ###
| ###
| 0.1 |
2005-Sep-01 Thu
| 1.48
| 1.52
| 1.475
| 1.52
|
|
| ###
| ###
| 0.1 |
2005-Aug-31 Wed
| 1.45
| ###
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2005-Aug-30 Tue
| 1.43
| 1.44
| 1.4
| 1.42
| 5,181,056
| ###
| ###
| ###
| ### |
2005-Aug-29 Mon
| 1.41
| 1.425
| 1.4
| ###
| 9,922,926
| ###
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| 1.385
| 1.43
| ###
| 1.41
| 7,639,170
| ###
| 80.5
| 80.5
| ### |
2005-Aug-25 Thu
| ###
| 1.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| 1.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
| 1,733,571
| 0
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| 1.375
| ###
| ###
| ###
| 3,595,726
| 0
| 66.1
| 66.1
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2005-Aug-17 Wed
| 1.355
| 1.385
| ###
| ###
| 5,544,322
| 3,839,442
| 86.1
| 86.1
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| 1.355
|
|
| ###
| ###
| ### |
2005-Aug-15 Mon
| ###
| 1.325
| ###
| ###
| 1,576,829
| 1,044,649
| 74.1
| 74.1
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-Aug-11 Thu
| ###
| 1.325
| ###
| ###
| 3,619,180
| ###
| 75.7
| 75.7
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| 1.29
| ###
| 2,710,420
| 1,748,220
| 68.3
| 68.3
| 0.0 |
2005-Aug-09 Tue
| 1.26
| ###
| 1.26
| 1.29
| 2,885,989
| 1,818,173
| ###
| ###
| 0.1 |
2005-Aug-08 Mon
| 1.24
| ###
| 1.24
| 1.26
|
|
| 82.7
| 82.7
| ### |
2005-Aug-05 Fri
| 1.23
| 1.25
| 1.23
| 1.24
| 1,175,440
| 1,457,545
| 71.9
| 71.9
| 0.1 |
2005-Aug-04 Thu
| 1.25
| 1.255
| ###
| 1.245
| 1,852,172
| ###
| 32.7
| 32.7
| 0.1 |
2005-Aug-03 Wed
| 1.23
| 1.25
| 1.23
| 1.245
|
|
| 81.6
| 81.6
| 0.1 |
2005-Aug-02 Tue
| 1.24
| 1.245
| 1.21
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 1.24
| 1.255
| 1.24
| 1.245
| 410,442
| 512,026
| ###
| ###
| 0.1 |
2005-Jul-29 Fri
| 1.25
| 1.26
| 1.245
| 1.26
|
|
| 73.8
| 73.8
| ### |
2005-Jul-28 Thu
| 1.245
| 1.25
| ###
| 1.24
| 1,614,081
| ###
| ###
| ###
| 0.1 |
2005-Jul-27 Wed
| 1.25
| 1.26
| 1.245
| 1.255
|
|
| 71.1
| 71.1
| ### |
2005-Jul-26 Tue
| 1.26
| 1.26
| ###
| 1.25
|
|
| ###
| ###
| ### |
2005-Jul-25 Mon
| 1.27
| 1.27
| 1.255
| 1.26
| 1,049,844
| 1,325,428
| ###
| ###
| ### |
2005-Jul-22 Fri
| 1.24
| 1.27
| 1.24
| 1.27
| 1,986,559
| ###
| 86.7
| 86.7
| ### |
2005-Jul-21 Thu
| 1.22
| 1.245
| 1.22
| 1.245
|
|
| 86.1
| 86.1
| 0.1 |
2005-Jul-20 Wed
| 1.23
| 1.23
| ###
| 1.21
|
|
| 15.9
| 15.9
| ### |
2005-Jul-19 Tue
| 1.21
| 1.23
| 1.2
| 1.23
|
|
| 84.1
| 84.1
| 0.1 |
2005-Jul-18 Mon
| 1.24
| 1.24
| 1.22
| 1.22
| 1,260,046
| 1,549,856
| ###
| ###
| 0.1 |
2005-Jul-15 Fri
| 1.23
| 1.24
| 1.22
| 1.24
| 1,332,641
| 1,639,148
| ###
| ###
| 0.1 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| ###
| 1.22
| 1.21
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| 1.2
| 1.22
| 1.2
| 1.22
|
|
| 83.6
| 83.6
| 0.1 |
2005-Jul-11 Mon
| ###
| ###
| 1.185
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| 1.21
| ###
| ###
| 2,445,024
| ###
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| 1.2
| 4,801,043
| 0
| 80.9
| 80.9
| 0.1 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
| 1,640,145
| 0
| 71.5
| 71.5
| 0.0 |
2005-Jul-05 Tue
| 1.21
| 1.21
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| 1.225
| 1.225
| 1.2
| 1.2
| 1,946,045
| 2,359,579
| 16.1
| 16.1
| 0.1 |
2005-Jul-01 Fri
| 1.23
| 1.23
| 1.22
| 1.225
| 1,907,081
| 2,336,174
| ###
| ###
| 0.1 |
2005-Jun-30 Thu
| 1.22
| 1.245
| 1.22
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2005-Jun-29 Wed
| 1.26
| 1.26
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2005-Jun-28 Tue
| 1.25
| 1.26
| 1.245
| 1.26
|
|
| ###
| ###
| ### |
2005-Jun-27 Mon
| ###
| ###
| 1.25
| 1.25
| 1,799,447
| 1,124,654
| 32.5
| 32.5
| ### |
2005-Jun-24 Fri
| ###
| ###
| 1.28
| 1.29
| 1,110,377
| 710,641
| ###
| ###
| 0.1 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
| 2,131,721
| 0
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| 1.29
| ###
| 1,586,279
| 1,023,149
| 76.6
| 76.6
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| 1.28
| ###
| 1.275
| 1.29
|
|
| 68.4
| 68.4
| 0.1 |
2005-Jun-16 Thu
| 1.29
| 1.29
| 1.27
| 1.28
|
|
| 27.8
| 27.8
| ### |
2005-Jun-15 Wed
| 1.27
| 1.275
| 1.255
| 1.27
| 2,225,379
| ###
| 69.2
| 69.2
| ### |
2005-Jun-14 Tue
| 1.24
| 1.28
| 1.23
| 1.27
|
|
| ###
| ###
| ### |
2005-Jun-10 Fri
| 1.26
| 1.26
| 1.24
| 1.25
|
|
| 25.0
| 25.0
| ### |
2005-Jun-09 Thu
| 1.23
| 1.26
| 1.225
| 1.26
|
|
| ###
| ###
| ### |
2005-Jun-08 Wed
| 1.25
| 1.27
| 1.225
| 1.23
|
|
| ###
| ###
| 0.1 |
2005-Jun-07 Tue
| 1.23
| 1.26
| 1.22
| 1.26
|
|
| ###
| ###
| ### |
2005-Jun-06 Mon
| 1.23
| 1.25
| 1.23
| 1.24
| 765,451
| 949,159
| ###
| ###
| 0.1 |
2005-Jun-03 Fri
| 1.24
| 1.245
| 1.23
| 1.23
| 985,573
| 1,219,646
| ###
| ###
| 0.1 |
2005-Jun-02 Thu
| 1.24
| 1.245
| 1.23
| 1.23
| 1,002,548
| 1,240,653
| 25.0
| 25.0
| 0.1 |
2005-Jun-01 Wed
| 1.245
| 1.245
| 1.225
| 1.23
|
|
| 21.4
| 21.4
| 0.1 |
2005-May-31 Tue
| 1.23
| 1.25
| 1.225
| 1.245
|
|
| ###
| ###
| 0.1 |
2005-May-30 Mon
| ###
| 1.225
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2005-May-27 Fri
| 1.185
| ###
| 1.185
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2005-May-26 Thu
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| ###
| 1.185
| ###
| 648,983
| 384,522
| 28.2
| 28.2
| 0.0 |
2005-May-24 Tue
| 1.175
| 1.2
| 1.175
| 1.2
|
|
| ###
| ###
| 0.1 |
2005-May-23 Mon
| ###
| 1.185
| ###
| 1.175
| 600,782
| ###
| 74.2
| 74.2
| ### |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 1,257,180
| 0
| ###
| ###
| 0.0 |
2005-May-19 Thu
| 1.175
| ###
| ###
| ###
| 772,642
| 0
| ###
| ###
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 4,328,850
| 0
| 28.1
| 28.1
| 0.0 |
2005-May-17 Tue
| 1.21
| 1.21
| 1.155
| ###
| 3,626,923
| ###
| ###
| ###
| 0.0 |
2005-May-16 Mon
| 1.22
| 1.225
| ###
| ###
| 1,464,171
| ###
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 1.23
| 1.24
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2005-May-12 Thu
| ###
| 1.245
| 1.22
| 1.24
|
|
| 70.9
| 70.9
| 0.1 |
2005-May-11 Wed
| 1.21
| ###
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2005-May-10 Tue
| 1.2
| ###
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-09 Mon
| ###
| 1.2
| 1.175
| 1.2
| 1,211,449
| ###
| 83.7
| 83.7
| 0.1 |
2005-May-06 Fri
| ###
| ###
| ###
| 1.175
| 1,401,674
| 0
| ###
| ###
| ### |
2005-May-05 Thu
| ###
| 1.21
| ###
| 1.21
|
|
| ###
| ###
| ### |
2005-May-04 Wed
| 1.125
| ###
| 1.125
| ###
| 1,883,144
| ###
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| ###
| 1.125
| 1.125
|
|
| ###
| ###
| ### |
2005-May-02 Mon
| ###
| 1.145
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| 1.125
| 1.125
|
|
| ###
| ###
| ### |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
| 1,730,185
| 0
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| 1.22
| 1.23
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| 1.245
| 1.26
| 1.23
| 1.23
| 2,518,183
| ###
| ###
| ###
| 0.1 |
2005-Apr-22 Fri
| 1.23
| 1.24
| ###
| 1.23
| 916,759
| ###
| 71.3
| 71.3
| 0.1 |
2005-Apr-21 Thu
| 1.225
| 1.23
| 1.21
| 1.225
|
|
| ###
| ###
| 0.1 |
2005-Apr-20 Wed
| 1.26
| 1.275
| 1.22
| 1.23
| 2,485,320
| ###
| ###
| ###
| 0.1 |
2005-Apr-19 Tue
| 1.255
| 1.27
| 1.24
| 1.255
| 1,013,581
| 1,272,044
| ###
| ###
| ### |
2005-Apr-18 Mon
| 1.25
| 1.26
| 1.21
| 1.255
|
|
| ###
| ###
| ### |
2005-Apr-15 Fri
| ###
| ###
| 1.285
| 1.285
|
|
| 40.7
| 40.7
| ### |
2005-Apr-14 Thu
| 1.325
| ###
| ###
| ###
| 1,224,378
| 0
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| 1.355
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| 1.355
| 5,190,322
| 0
| 83.3
| 83.3
| ### |
2005-Apr-07 Thu
| ###
| ###
| ###
| 1.325
| 717,359
| 0
| 32.2
| 32.2
| 0.1 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
| 2,444,671
| 0
| ###
| ###
| 0.0 |
|