End of day Prices (full format), 600 Days for (TGG) TEMPLETON GLOBAL GROWTH FUND LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2009-Sep-24 Thu
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2009-Sep-23 Wed
| 0.855
| 0.86
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2009-Sep-22 Tue
| 0.86
| 0.86
| 0.85
| 0.85
| 34,282
| ###
| 29.8
| 29.8
| ### |
2009-Sep-21 Mon
| 0.85
| ###
| 0.845
| ###
| 53,282
| ###
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| 0.85
| 0.85
| 0.845
| 0.845
|
|
| ###
| ###
| ### |
2009-Sep-17 Thu
| 0.86
| 0.86
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2009-Sep-16 Wed
| 0.85
| 0.855
| 0.85
| 0.855
|
|
| ###
| ###
| ### |
2009-Sep-15 Tue
| ###
| ###
| ###
| 0.85
|
|
| ###
| ###
| ### |
2009-Sep-14 Mon
| ###
| 0.85
| 0.83
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| 0.85
| 0.86
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2009-Sep-10 Thu
| 0.83
| 0.84
| 0.83
| 0.84
|
|
| 71.0
| 71.0
| ### |
2009-Sep-09 Wed
| ###
| 0.82
| ###
| ###
| 30,522
| ###
| 71.1
| 71.1
| 0.0 |
2009-Sep-08 Tue
| 0.85
| 0.85
| ###
| ###
| 200,989
| 85,420
| 7.3
| 7.3
| 0.0 |
2009-Sep-07 Mon
| 0.86
| 0.86
| 0.85
| 0.855
|
|
| ###
| ###
| ### |
2009-Sep-04 Fri
| 0.84
| 0.855
| 0.84
| 0.855
| 156,745
| 132,841
| ###
| ###
| ### |
2009-Sep-03 Thu
| 0.84
| 0.84
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2009-Sep-02 Wed
| 0.86
| 0.87
| ###
| 0.84
|
|
| 18.4
| 18.4
| ### |
2009-Sep-01 Tue
| ###
| 0.87
| ###
| 0.87
|
|
| ###
| ###
| 0.1 |
2009-Aug-31 Mon
| 0.855
| 0.86
| 0.83
| 0.83
|
|
| 20.3
| 20.3
| ### |
2009-Aug-28 Fri
| 0.85
| 0.855
| 0.845
| 0.845
|
|
| ###
| ###
| ### |
2009-Aug-27 Thu
| 0.855
| 0.855
| 0.85
| 0.855
|
|
| 70.1
| 70.1
| ### |
2009-Aug-26 Wed
| 0.87
| 0.87
| 0.86
| 0.86
| 99,978
| 86,480
| 24.1
| 24.1
| ### |
2009-Aug-25 Tue
| 0.85
| 0.88
| 0.85
| 0.87
| 192,243
| ###
| 80.9
| 80.9
| 0.1 |
2009-Aug-24 Mon
| 0.875
| 0.88
| 0.845
| 0.845
|
|
| 14.1
| 14.1
| ### |
2009-Aug-21 Fri
| 0.87
| 0.88
| 0.85
| 0.875
|
|
| 82.9
| 82.9
| 0.1 |
2009-Aug-20 Thu
| 0.85
| 0.87
| 0.845
| 0.87
| 124,275
| ###
| ###
| ###
| 0.1 |
2009-Aug-19 Wed
| 0.86
| ###
| 0.84
| 0.86
| 111,685
| ###
| ###
| ###
| ### |
2009-Aug-18 Tue
| 0.85
| 0.86
| 0.845
| 0.855
| 130,425
| 111,187
| 72.8
| 72.8
| ### |
2009-Aug-17 Mon
| ###
| 0.885
| 0.85
| 0.85
|
|
| 29.8
| 29.8
| ### |
2009-Aug-14 Fri
| 0.86
| ###
| 0.845
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| 0.845
| 0.86
| 0.845
| 0.85
| 594,344
| 506,678
| ###
| ###
| ### |
2009-Aug-12 Wed
| 0.845
| 0.845
| 0.83
| 0.83
|
|
| 18.7
| 18.7
| ### |
2009-Aug-11 Tue
| 0.85
| 0.85
| 0.84
| 0.845
|
|
| ###
| ###
| ### |
2009-Aug-10 Mon
| 0.83
| 0.85
| 0.83
| 0.85
|
|
| 84.4
| 84.4
| ### |
2009-Aug-07 Fri
| 0.83
| ###
| 0.825
| 0.825
|
|
| 31.8
| 31.8
| 0.1 |
2009-Aug-06 Thu
| 0.82
| 0.84
| 0.81
| 0.84
| 38,072
| ###
| ###
| ###
| ### |
2009-Aug-05 Wed
| 0.81
| ###
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2009-Aug-04 Tue
| 0.83
| 0.84
| 0.8
| ###
| 336,089
| ###
| 21.2
| 21.2
| 0.0 |
2009-Aug-03 Mon
| 0.83
| 0.83
| 0.83
| 0.83
| 33,722
| 27,989
| 66.6
| 66.6
| ### |
2009-Jul-31 Fri
| 0.83
| 0.83
| 0.825
| 0.83
| 14,325
| 11,853
| 65.1
| 65.1
| ### |
2009-Jul-30 Thu
| 0.825
| 0.825
| 0.82
| 0.82
| 67,222
| ###
| ###
| ###
| 0.1 |
2009-Jul-29 Wed
| 0.825
| 0.825
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2009-Jul-28 Tue
| 0.82
| 0.825
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2009-Jul-27 Mon
| 0.825
| 0.83
| 0.81
| 0.83
| 106,148
| 87,041
| 73.0
| 73.0
| ### |
2009-Jul-24 Fri
| 0.82
| 0.825
| 0.8
| 0.825
| 67,977
| ###
| 72.6
| 72.6
| 0.1 |
2009-Jul-23 Thu
| 0.8
| ###
| 0.785
| ###
| 117,180
| ###
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| 0.81
| ###
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2009-Jul-21 Tue
| 0.8
| ###
| 0.77
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2009-Jul-20 Mon
| 0.77
| 0.8
| 0.77
| 0.8
| 123,589
| ###
| 88.1
| 88.1
| 0.1 |
2009-Jul-17 Fri
| 0.78
| 0.78
| 0.77
| 0.77
| 86,789
| ###
| 25.2
| 25.2
| 0.1 |
2009-Jul-16 Thu
| 0.75
| 0.77
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2009-Jul-15 Wed
| 0.745
| 0.75
| 0.745
| 0.75
|
|
| 66.5
| 66.5
| ### |
2009-Jul-14 Tue
| 0.74
| 0.75
| ###
| 0.745
| 426,470
| 159,926
| 68.2
| 68.2
| ### |
2009-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2009-Jul-10 Fri
| 0.725
| ###
| 0.725
| 0.725
|
|
| 67.1
| 67.1
| ### |
2009-Jul-09 Thu
| 0.74
| 0.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| ###
| 0.745
| ###
| 0.745
|
|
| ###
| ###
| ### |
2009-Jul-07 Tue
| 0.745
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2009-Jul-06 Mon
| 0.74
| 0.75
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2009-Jul-03 Fri
| 0.73
| 0.745
| 0.73
| 0.73
| 163,984
| ###
| 66.4
| 66.4
| 0.1 |
2009-Jul-02 Thu
| ###
| 0.75
| ###
| 0.75
|
|
| ###
| ###
| ### |
2009-Jul-01 Wed
| 0.72
| 0.72
| 0.685
| 0.685
|
|
| ###
| ###
| 0.0 |
2009-Jun-30 Tue
| ###
| 0.72
| 0.685
| 0.685
|
|
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
| 141,759
| 0
| 76.7
| 76.7
| 0.0 |
2009-Jun-25 Thu
| ###
| 0.71
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2009-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| 0.72
| 0.73
| 0.7
| 0.7
| 153,142
| ###
| 26.9
| 26.9
| ### |
2009-Jun-22 Mon
| 0.725
| ###
| 0.71
| ###
| 158,250
| 56,178
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| 0.73
| ###
| 0.725
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| 0.73
| 0.74
| 0.725
| 0.74
|
|
| 80.8
| 80.8
| 0.1 |
2009-Jun-17 Wed
| 0.72
| 0.74
| 0.72
| 0.72
| 45,945
| ###
| 76.4
| 76.4
| ### |
2009-Jun-16 Tue
| 0.745
| 0.745
| 0.73
| 0.73
| 65,745
| 48,486
| ###
| ###
| 0.1 |
2009-Jun-15 Mon
| 0.75
| 0.75
| 0.72
| 0.745
|
|
| ###
| ###
| ### |
2009-Jun-12 Fri
| 0.74
| 0.75
| 0.74
| 0.745
|
|
| 68.8
| 68.8
| ### |
2009-Jun-11 Thu
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| 23.2
| 23.2
| 0.1 |
2009-Jun-10 Wed
| 0.75
| 0.75
| 0.745
| 0.745
|
|
| 29.3
| 29.3
| ### |
2009-Jun-09 Tue
| 0.755
| 0.76
| 0.745
| 0.75
|
|
| ###
| ###
| ### |
2009-Jun-05 Fri
| 0.75
| 0.76
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2009-Jun-04 Thu
| 0.76
| ###
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2009-Jun-03 Wed
| 0.76
| ###
| 0.755
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| 0.755
| 0.76
|
|
| ###
| ###
| 0.1 |
2009-Jun-01 Mon
| 0.79
| 0.79
| 0.755
| 0.76
|
|
| ###
| ###
| 0.1 |
2009-May-29 Fri
| 0.755
| 0.775
| 0.75
| 0.755
|
|
| ###
| ###
| ### |
2009-May-28 Thu
| 0.76
| 0.77
| 0.755
| 0.77
| 91,474
| 69,748
| 79.2
| 79.2
| 0.1 |
2009-May-27 Wed
| 0.775
| 0.8
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2009-May-26 Tue
| 0.78
| 0.78
| 0.755
| 0.755
| 152,850
| ###
| ###
| ###
| ### |
2009-May-25 Mon
| 0.76
| 0.775
| 0.755
| 0.775
| 139,445
| 106,675
| ###
| ###
| 0.1 |
2009-May-22 Fri
| 0.775
| 0.775
| 0.76
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2009-May-21 Thu
| 0.78
| 0.78
| 0.775
| 0.775
|
|
| 31.2
| 31.2
| 0.1 |
2009-May-20 Wed
| 0.78
| ###
| 0.78
| 0.78
| 142,682
| 55,645
| 74.2
| 74.2
| 0.1 |
2009-May-19 Tue
| 0.75
| 0.775
| 0.75
| 0.775
| 175,726
| ###
| 88.0
| 88.0
| 0.1 |
2009-May-18 Mon
| 0.775
| 0.775
| 0.775
| 0.775
| 42,720
| ###
| 78.3
| 78.3
| 0.1 |
2009-May-15 Fri
| 0.785
| 0.79
| 0.78
| 0.79
|
|
| 73.3
| 73.3
| ### |
2009-May-14 Thu
| ###
| ###
| 0.76
| 0.76
|
|
| 44.0
| 44.0
| 0.1 |
2009-May-13 Wed
| 0.73
| 0.77
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2009-May-12 Tue
| 0.76
| 0.76
| 0.73
| 0.74
|
|
| 24.2
| 24.2
| 0.1 |
2009-May-11 Mon
| ###
| 0.79
| 0.76
| 0.76
| 163,820
| ###
| ###
| ###
| 0.1 |
2009-May-08 Fri
| 0.75
| 0.75
| 0.74
| 0.745
|
|
| ###
| ###
| ### |
2009-May-07 Thu
| 0.775
| 0.775
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2009-May-06 Wed
| 0.77
| 0.78
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2009-May-05 Tue
| 0.78
| 0.8
| 0.77
| 0.77
| 82,743
| 64,953
| ###
| ###
| 0.1 |
2009-May-04 Mon
| 0.78
| 0.79
| 0.78
| 0.79
| 58,629
| 46,023
| 66.7
| 66.7
| ### |
2009-May-01 Fri
| 0.78
| 0.78
| 0.76
| 0.78
| 68,845
| ###
| ###
| ###
| 0.1 |
2009-Apr-30 Thu
| 0.76
| 0.78
| 0.76
| ###
| 29,857
| 22,989
| 68.2
| 68.2
| 0.0 |
2009-Apr-29 Wed
| 0.78
| 0.78
| ###
| ###
| 75,757
| 29,545
| 20.3
| 20.3
| 0.0 |
2009-Apr-28 Tue
| ###
| 0.78
| 0.755
| 0.755
| 7,544
| ###
| ###
| ###
| ### |
2009-Apr-27 Mon
| 0.78
| 0.785
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2009-Apr-24 Fri
| 0.77
| 0.78
| 0.76
| 0.78
|
|
| ###
| ###
| 0.1 |
2009-Apr-23 Thu
| 0.8
| 0.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| 0.785
| 0.79
| 0.785
| 0.79
| 125,189
| 98,586
| 75.1
| 75.1
| ### |
2009-Apr-21 Tue
| 0.755
| 0.755
| 0.755
| 0.755
| 0
|
|
|
| ### |
2009-Apr-20 Mon
| 0.8
| 0.8
| 0.755
| 0.755
|
|
| 9.6
| 9.6
| ### |
2009-Apr-17 Fri
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-Apr-16 Thu
| ###
| 0.77
| 0.755
| 0.755
|
|
| ###
| ###
| ### |
2009-Apr-15 Wed
| 0.75
| 0.77
| 0.75
| 0.75
|
|
| 65.2
| 65.2
| ### |
2009-Apr-14 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 34,478
| 25,858
| ###
| ###
| ### |
2009-Apr-09 Thu
| 0.73
| 0.79
| 0.73
| 0.75
| 156,525
| 118,959
| 78.0
| 78.0
| ### |
2009-Apr-08 Wed
| 0.72
| ###
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2009-Apr-07 Tue
| 0.78
| ###
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2009-Apr-06 Mon
| 0.8
| 0.8
| 0.77
| 0.79
|
|
| ###
| ###
| ### |
2009-Apr-03 Fri
| ###
| 0.77
| ###
| 0.77
|
|
| 92.6
| 92.6
| 0.1 |
2009-Apr-02 Thu
| 0.72
| 0.72
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2009-Apr-01 Wed
| ###
| 0.73
| ###
| 0.72
|
|
| 73.0
| 73.0
| ### |
2009-Mar-31 Tue
| 0.72
| 0.72
| ###
| 0.7
| 120,454
| ###
| 14.4
| 14.4
| ### |
2009-Mar-30 Mon
| 0.72
| 0.73
| 0.7
| 0.73
|
|
| ###
| ###
| 0.1 |
2009-Mar-27 Fri
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| 19.0
| 19.0
| ### |
2009-Mar-26 Thu
| 0.72
| 0.72
| ###
| 0.71
| 77,473
| ###
| 19.2
| 19.2
| ### |
2009-Mar-25 Wed
| 0.74
| 0.74
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2009-Mar-24 Tue
| 0.71
| 0.75
| 0.71
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| 0.685
| 0.685
|
|
| 31.3
| 31.3
| 0.0 |
2009-Mar-19 Thu
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| 0.71
| 0.71
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2009-Mar-17 Tue
| ###
| 0.71
| 0.685
| 0.685
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| 0.72
| 0.73
| ###
| 0.7
|
|
| ###
| ###
| ### |
2009-Mar-13 Fri
| ###
| 0.72
| ###
| 0.72
| 27,244
| ###
| 81.8
| 81.8
| ### |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| 0.7
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
| 40,544
| 0
| 85.6
| 85.6
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| 0.7
| 0.74
| 0.7
| 0.74
| 60,920
| ###
| ###
| ###
| 0.1 |
2009-Mar-04 Wed
| ###
| 0.7
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2009-Mar-03 Tue
| 0.685
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2009-Mar-02 Mon
| 0.685
| 0.685
| 0.685
| 0.685
|
|
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| 0.72
| ###
| 0.72
|
|
| ###
| ###
| ### |
2009-Feb-26 Thu
| 0.655
| 0.655
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| 0.645
| 0.645
|
|
| 24.6
| 24.6
| ### |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-20 Fri
| 0.72
| 0.72
| ###
| 0.7
|
|
| ###
| ###
| ### |
2009-Feb-19 Thu
| 0.725
| 0.725
| 0.7
| 0.71
| 75,943
| ###
| ###
| ###
| ### |
2009-Feb-18 Wed
| ###
| 0.755
| 0.72
| 0.755
|
|
| ###
| ###
| ### |
2009-Feb-17 Tue
| 0.76
| 0.77
| 0.72
| 0.72
| 24,480
| ###
| 11.7
| 11.7
| ### |
2009-Feb-16 Mon
| 0.75
| 0.77
| 0.75
| 0.77
|
|
| ###
| ###
| 0.1 |
2009-Feb-13 Fri
| 0.75
| 0.75
| 0.75
| 0.75
| 44,641
| 33,480
| 63.1
| 63.1
| ### |
2009-Feb-12 Thu
| 0.755
| 0.77
| 0.75
| 0.75
| 58,359
| 44,352
| 24.8
| 24.8
| ### |
2009-Feb-11 Wed
| 0.755
| 0.755
| 0.755
| 0.755
| 3,850
| ###
| 67.0
| 67.0
| ### |
2009-Feb-10 Tue
| 0.75
| 0.755
| 0.74
| 0.755
|
|
| ###
| ###
| ### |
2009-Feb-09 Mon
| 0.76
| 0.76
| 0.75
| 0.75
| 49,324
| ###
| 27.1
| 27.1
| ### |
2009-Feb-06 Fri
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| 25.0
| 25.0
| ### |
2009-Feb-05 Thu
| 0.77
| 0.77
| 0.745
| 0.75
|
|
| 22.1
| 22.1
| ### |
2009-Feb-04 Wed
| 0.77
| 0.77
| 0.76
| 0.76
| 57,740
| 44,171
| 37.1
| 37.1
| 0.1 |
2009-Feb-03 Tue
| 0.76
| 0.84
| 0.76
| 0.8
| 48,250
| ###
| 92.0
| 92.0
| 0.1 |
2009-Feb-02 Mon
| 0.775
| 0.775
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2009-Jan-30 Fri
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 66.9
| 66.9
| 0.1 |
2009-Jan-29 Thu
| 0.775
| 0.78
| 0.76
| 0.78
|
|
| 78.6
| 78.6
| 0.1 |
2009-Jan-28 Wed
| 0.745
| 0.775
| 0.745
| 0.775
|
|
| 88.0
| 88.0
| 0.1 |
2009-Jan-27 Tue
| 0.79
| 0.79
| 0.76
| 0.78
| 63,848
| 49,482
| ###
| ###
| 0.1 |
2009-Jan-23 Fri
| 0.8
| 0.8
| 0.76
| 0.8
| 30,559
| ###
| ###
| ###
| 0.1 |
2009-Jan-22 Thu
| ###
| ###
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2009-Jan-21 Wed
| 0.78
| 0.82
| 0.78
| 0.82
|
|
| ###
| ###
| 0.1 |
2009-Jan-20 Tue
| 0.79
| 0.825
| 0.79
| 0.825
| 10,954
| 8,845
| 95.5
| 95.5
| 0.1 |
2009-Jan-19 Mon
| ###
| ###
| 0.83
| 0.83
| 57,885
| 24,022
| ###
| ###
| ### |
2009-Jan-16 Fri
| 0.84
| 0.86
| 0.8
| 0.84
| 95,425
| ###
| 72.2
| 72.2
| ### |
2009-Jan-15 Thu
| 0.85
| 0.86
| 0.82
| 0.85
|
|
| 81.0
| 81.0
| ### |
2009-Jan-14 Wed
| 0.82
| 0.86
| 0.82
| 0.86
|
|
| 89.9
| 89.9
| ### |
2009-Jan-13 Tue
| 0.8
| ###
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2009-Jan-12 Mon
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2009-Jan-09 Fri
| ###
| ###
| 0.79
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2009-Jan-08 Thu
| 0.82
| 0.82
| 0.82
| 0.82
| 0
|
|
|
| 0.1 |
2009-Jan-07 Wed
| 0.8
| ###
| 0.785
| 0.82
|
|
| ###
| ###
| 0.1 |
2009-Jan-06 Tue
| 0.83
| 0.83
| 0.81
| 0.81
| 34,788
| 28,526
| 17.1
| 17.1
| 0.1 |
2009-Jan-05 Mon
| 0.81
| 0.83
| 0.81
| 0.83
|
|
| 77.9
| 77.9
| ### |
2009-Jan-02 Fri
| 0.81
| ###
| 0.8
| ###
| 22,920
| ###
| 77.0
| 77.0
| 0.0 |
2008-Dec-31 Wed
| 0.8
| 0.81
| 0.8
| 0.81
|
|
| 67.7
| 67.7
| 0.1 |
2008-Dec-30 Tue
| 0.775
| ###
| 0.775
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2008-Dec-29 Mon
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 67.6
| 67.6
| ### |
2008-Dec-24 Wed
| 0.78
| 0.78
| 0.77
| 0.77
|
|
| 17.7
| 17.7
| 0.1 |
2008-Dec-23 Tue
| 0.79
| 0.82
| 0.78
| 0.78
| 19,377
| ###
| 29.2
| 29.2
| 0.1 |
2008-Dec-22 Mon
| 0.75
| ###
| 0.745
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| 0.77
| 0.775
|
|
| 13.2
| 13.2
| 0.1 |
2008-Dec-18 Thu
| 0.8
| ###
| 0.78
| 0.78
| 38,550
| ###
| ###
| ###
| 0.1 |
2008-Dec-17 Wed
| ###
| ###
| ###
| ###
| 72,071
| 0
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| 0.76
| 0.78
| 0.74
| 0.78
|
|
| ###
| ###
| 0.1 |
2008-Dec-15 Mon
| 0.78
| 0.78
| 0.76
| 0.76
| 14,780
| 11,380
| 16.5
| 16.5
| 0.1 |
2008-Dec-12 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2008-Dec-11 Thu
| 0.75
| 0.775
| 0.75
| 0.775
| 88,570
| ###
| ###
| ###
| 0.1 |
2008-Dec-10 Wed
| 0.75
| 0.75
| 0.72
| 0.74
|
|
| ###
| ###
| 0.1 |
2008-Dec-09 Tue
| 0.75
| 0.75
| 0.74
| 0.75
| 53,579
| ###
| 76.3
| 76.3
| ### |
2008-Dec-08 Mon
| ###
| 0.73
| ###
| 0.7
| 54,040
| 19,724
| 71.9
| 71.9
| ### |
2008-Dec-05 Fri
| 0.75
| 0.77
| 0.74
| 0.74
| 46,885
| ###
| 32.7
| 32.7
| 0.1 |
2008-Dec-04 Thu
| 0.74
| 0.74
| 0.74
| 0.74
| 138,185
| 102,256
| ###
| ###
| 0.1 |
2008-Dec-03 Wed
| ###
| ###
| 0.75
| 0.75
|
|
| 30.8
| 30.8
| ### |
2008-Dec-02 Tue
| 0.79
| 0.79
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2008-Dec-01 Mon
| 0.81
| ###
| 0.78
| 0.81
|
|
| 74.1
| 74.1
| 0.1 |
2008-Nov-28 Fri
| 0.78
| 0.8
| 0.78
| 0.8
|
|
| 75.8
| 75.8
| 0.1 |
2008-Nov-27 Thu
| 0.775
| 0.78
| 0.775
| 0.78
|
|
| ###
| ###
| 0.1 |
2008-Nov-26 Wed
| 0.725
| 0.78
| 0.725
| 0.78
| 52,671
| ###
| ###
| ###
| 0.1 |
2008-Nov-25 Tue
| 0.72
| 0.73
| 0.7
| 0.7
|
|
| 20.9
| 20.9
| ### |
2008-Nov-24 Mon
| ###
| 0.71
| 0.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| 0.645
| ###
| 0.645
| 0.685
|
|
| 84.4
| 84.4
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| 0.625
| ###
| 202,125
| ###
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 0.775
| 0.775
| 0.71
| 0.71
| 70,972
| ###
| ###
| ###
| ### |
2008-Nov-18 Tue
| 0.74
| 0.76
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2008-Nov-17 Mon
| 0.745
| 0.745
| 0.73
| 0.73
| 52,544
| 38,751
| 36.1
| 36.1
| 0.1 |
2008-Nov-14 Fri
| 0.76
| 0.76
| ###
| 0.74
| 118,520
| ###
| 26.9
| 26.9
| 0.1 |
2008-Nov-13 Thu
| 0.755
| 0.76
| ###
| 0.75
|
|
| 44.9
| 44.9
| ### |
2008-Nov-12 Wed
| 0.79
| 0.79
| 0.755
| 0.78
| 117,973
| ###
| ###
| ###
| 0.1 |
2008-Nov-11 Tue
| 0.8
| 0.825
| 0.8
| 0.825
|
|
| 91.0
| 91.0
| 0.1 |
2008-Nov-10 Mon
| ###
| 0.82
| ###
| 0.82
| 62,945
| ###
| ###
| ###
| 0.1 |
2008-Nov-07 Fri
| 0.77
| 0.78
| 0.76
| 0.76
| 52,874
| ###
| ###
| ###
| 0.1 |
2008-Nov-06 Thu
| 0.78
| 0.79
| 0.775
| 0.775
|
|
| ###
| ###
| 0.1 |
2008-Nov-05 Wed
| 0.8
| 0.82
| 0.79
| 0.82
| 60,220
| 48,477
| 76.9
| 76.9
| 0.1 |
2008-Nov-04 Tue
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 67.2
| 67.2
| 0.1 |
2008-Nov-03 Mon
| ###
| 0.8
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2008-Oct-31 Fri
| 0.77
| ###
| 0.77
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| 0.77
| 0.78
| ###
| ###
| 75,886
| ###
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| 0.8
| 0.8
| 0.76
| ###
| 65,457
| 51,056
| 26.7
| 26.7
| 0.0 |
2008-Oct-28 Tue
| ###
| 0.77
| ###
| 0.74
|
|
| ###
| ###
| 0.1 |
2008-Oct-27 Mon
| 0.79
| 0.79
| 0.75
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2008-Oct-24 Fri
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2008-Oct-23 Thu
| 0.77
| ###
| 0.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| 0.775
| 0.78
| 0.775
| 0.78
|
|
| ###
| ###
| 0.1 |
2008-Oct-21 Tue
| 0.76
| 0.775
| 0.755
| ###
| 56,545
| 43,256
| 69.1
| 69.1
| 0.0 |
2008-Oct-20 Mon
| 0.76
| 0.76
| 0.74
| 0.76
|
|
| ###
| ###
| 0.1 |
2008-Oct-17 Fri
| 0.78
| 0.8
| 0.775
| 0.78
| 85,477
| ###
| ###
| ###
| 0.1 |
2008-Oct-16 Thu
| 0.79
| 0.8
| 0.75
| 0.79
| 105,789
| 81,986
| 82.6
| 82.6
| ### |
2008-Oct-15 Wed
| ###
| ###
| 0.79
| ###
| 280,488
| ###
| 34.7
| 34.7
| 0.0 |
2008-Oct-14 Tue
| 0.83
| 0.845
| 0.82
| 0.82
|
|
| 29.0
| 29.0
| 0.1 |
2008-Oct-13 Mon
| 0.785
| 0.81
| 0.75
| 0.79
| 268,583
| ###
| ###
| ###
| ### |
2008-Oct-10 Fri
| 0.84
| 0.84
| 0.76
| 0.8
|
|
| ###
| ###
| 0.1 |
2008-Oct-09 Thu
| ###
| ###
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2008-Oct-08 Wed
| ###
| ###
| ###
| ###
| 114,178
| 0
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| ###
| ###
| 121,256
| 0
| ###
| ###
| 0.0 |
2008-Oct-06 Mon
| 0.955
| 0.955
| ###
| ###
|
|
| 47.2
| 47.2
| 0.0 |
2008-Oct-03 Fri
| 0.955
| ###
| 0.955
| 0.955
| 64,625
| 30,858
| ###
| ###
| 0.1 |
2008-Oct-02 Thu
| ###
| ###
| 0.975
| 0.975
| 30,250
| 14,746
| ###
| ###
| ### |
2008-Oct-01 Wed
| 0.955
| ###
| 0.955
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| 0.955
| 0.955
|
|
| ###
| ###
| 0.1 |
2008-Sep-29 Mon
| ###
| ###
| 0.975
| 0.975
| 38,750
| ###
| 46.8
| 46.8
| ### |
2008-Sep-26 Fri
| 0.985
| ###
| ###
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2008-Sep-25 Thu
| 0.985
| 1
| ###
| 0.985
|
|
| ###
| ###
| ### |
2008-Sep-24 Wed
| 0.985
| 0.985
| 0.985
| 0.985
|
|
| ###
| ###
| ### |
2008-Sep-23 Tue
| ###
| 1
| ###
| ###
| 88,029
| ###
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2008-Sep-19 Fri
| 0.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| 1
| 1
| 0.975
| 0.975
|
|
| ###
| ###
| ### |
2008-Sep-17 Wed
| ###
| 1
| ###
| 1
| 99,750
| 49,875
| ###
| ###
| ### |
2008-Sep-16 Tue
| 1
| 1
| ###
| 1
|
|
| 69.5
| 69.5
| ### |
2008-Sep-15 Mon
| 1
| 1.025
| 1
| ###
| 105,380
| ###
| 85.3
| 85.3
| 0.0 |
2008-Sep-12 Fri
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2008-Sep-11 Thu
| 1
| ###
| 1
| ###
| 53,922
| ###
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| 1
| ###
| ###
| ###
| 99,450
| 0
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| ###
| 1.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
| 138,853
| 0
| 76.0
| 76.0
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| 0.975
| 0.975
| ###
| ###
| 55,281
| 26,949
| 44.3
| 44.3
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
| 126,850
| 0
| 33.6
| 33.6
| 0.0 |
2008-Sep-02 Tue
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
| 67,558
| 0
| 83.0
| 83.0
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2008-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| ###
| ###
| 0.945
| 0.945
|
|
| ###
| ###
| 0.1 |
2008-Aug-20 Wed
| ###
| ###
| 0.945
| 0.945
| 89,150
| 42,123
| 26.2
| 26.2
| 0.1 |
2008-Aug-19 Tue
| 0.975
| 0.975
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2008-Aug-18 Mon
| ###
| ###
| 0.975
| 0.975
|
|
| ###
| ###
| ### |
2008-Aug-15 Fri
| ###
| ###
| 0.955
| ###
| 126,654
| 60,477
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| 0.975
| 70,924
| 0
| 67.6
| 67.6
| ### |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2008-Aug-11 Mon
| 0.985
| 0.985
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| ###
| ###
| 106,580
| 0
| 70.6
| 70.6
| 0.0 |
2008-Aug-06 Wed
| 0.925
| ###
| 0.925
| ###
| 189,552
| ###
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| 0.88
| 0.88
|
|
| 14.7
| 14.7
| 0.1 |
2008-Aug-01 Fri
| ###
| ###
| ###
| ###
| 89,650
| 0
| 30.5
| 30.5
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| 0.925
|
|
| ###
| ###
| ### |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
| 16,220
| 0
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| 0.88
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| 0.88
| 0.88
| 76,455
| 33,640
| 24.0
| 24.0
| 0.1 |
2008-Jul-24 Thu
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| 0.89
| ###
| 138,287
| ###
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2008-Jul-21 Mon
| 0.885
| ###
| 0.885
| 0.89
|
|
| 70.4
| 70.4
| ### |
2008-Jul-18 Fri
| ###
| ###
| 0.87
| 0.87
|
|
| 15.8
| 15.8
| 0.1 |
2008-Jul-17 Thu
| ###
| ###
| 0.845
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2008-Jul-16 Wed
| 0.88
| 0.88
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2008-Jul-15 Tue
| ###
| ###
| 0.88
| 0.88
| 302,859
| 133,257
| 17.3
| 17.3
| 0.1 |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| 0.945
| 0.945
|
|
| ###
| ###
| 0.1 |
2008-Jul-09 Wed
| 0.945
| ###
| 0.925
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2008-Jul-08 Tue
| 0.925
| ###
| 0.925
| ###
| 17,853
| 8,257
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-04 Fri
| ###
| 0.945
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2008-Jul-03 Thu
| 0.945
| 0.945
| 0.925
| 0.925
| 79,786
| ###
| 33.6
| 33.6
| ### |
2008-Jul-02 Wed
| ###
| 0.945
| ###
| 0.945
| 130,721
| ###
| 80.2
| 80.2
| 0.1 |
2008-Jul-01 Tue
| 0.925
| 0.945
| 0.925
| 0.945
|
|
| ###
| ###
| 0.1 |
2008-Jun-30 Mon
| ###
| 0.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| ###
| ###
| ###
| 242,250
| 0
| 66.2
| 66.2
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
| 196,553
| 0
| 72.1
| 72.1
| 0.0 |
2008-Jun-23 Mon
| ###
| 0.945
| 0.87
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| ###
| 0.925
|
|
| 22.5
| 22.5
| ### |
2008-Jun-19 Thu
| ###
| ###
| 0.945
| ###
| 516,673
| 244,127
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| 0.975
| 0.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| 0.955
| ###
| 0.955
| ###
| 220,377
| ###
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| 1
| ###
| 1
| 342,183
| ###
| 77.1
| 77.1
| ### |
2008-Jun-12 Thu
| ###
| ###
| ###
| ###
| 88,644
| 0
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| 1
| 1
| ###
| 0.975
|
|
| 24.9
| 24.9
| ### |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2008-Jun-06 Fri
| 1
| ###
| 1
| 1
|
|
| 72.2
| 72.2
| ### |
2008-Jun-05 Thu
| 1
| 1.025
| 1
| 1
| 105,380
| ###
| 75.9
| 75.9
| ### |
2008-Jun-04 Wed
| 1
| 1
| ###
| 1
| 130,978
| 65,489
| ###
| ###
| ### |
2008-Jun-03 Tue
| ###
| ###
| 1
| 1
| 150,977
| 75,488
| ###
| ###
| ### |
2008-Jun-02 Mon
| 1.025
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-30 Fri
| ###
| ###
| ###
| ###
| 146,776
| 0
| 78.1
| 78.1
| 0.0 |
2008-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 166,882
| 0
| 75.8
| 75.8
| 0.0 |
2008-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2008-May-26 Mon
| 1.045
| 1.045
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2008-May-23 Fri
| ###
| 1.045
| ###
| 1.045
| 123,548
| 64,553
| ###
| ###
| 0.1 |
2008-May-22 Thu
| ###
| 1.045
| ###
| ###
| 111,044
| 58,020
| ###
| ###
| 0.0 |
2008-May-21 Wed
| ###
| ###
| ###
| ###
| 54,650
| 0
| ###
| ###
| 0.0 |
2008-May-20 Tue
| ###
| ###
| ###
| 1.045
|
|
| 39.1
| 39.1
| 0.1 |
2008-May-19 Mon
| ###
| 1.075
| ###
| ###
| 282,549
| 151,870
| 25.5
| 25.5
| 0.0 |
2008-May-16 Fri
| ###
| ###
| ###
| ###
| 470,728
| 0
| ###
| ###
| 0.0 |
2008-May-15 Thu
| ###
| ###
| ###
| ###
| 127,155
| 0
| 87.3
| 87.3
| 0.0 |
2008-May-14 Wed
| ###
| 1
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2008-May-13 Tue
| 1
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2008-May-12 Mon
| ###
| 1
| ###
| 1
|
|
| 80.6
| 80.6
| ### |
2008-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2008-May-08 Thu
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-07 Wed
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2008-May-06 Tue
| ###
| ###
| ###
| ###
| 120,057
| 0
| ###
| ###
| 0.0 |
2008-May-05 Mon
| ###
| 1.025
| 1
| 1.025
|
|
| ###
| ###
| ### |
2008-May-02 Fri
| ###
| 1.025
| ###
| ###
| 66,551
| ###
| 22.5
| 22.5
| 0.0 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
| 86,349
| 0
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| 1
| ###
| ###
| 0.985
|
|
| ###
| ###
| ### |
2008-Apr-29 Tue
| ###
| ###
| ###
| 0.985
| 110,826
| 0
| ###
| ###
| ### |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| 1
| ###
| 1
| 36,656
| 18,328
| ###
| ###
| ### |
2008-Apr-23 Wed
| ###
| ###
| ###
| 1
| 119,980
| 0
| ###
| ###
| ### |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| 1
| 1
| 67,985
| ###
| ###
| ###
| ### |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 6,789
| 0
| ###
| ###
| 0.0 |
2008-Apr-17 Thu
| 1
| ###
| 1
| ###
| 13,029
| ###
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| 1
| ###
| ###
| ###
| 73,940
| 0
| 85.4
| 85.4
| 0.0 |
2008-Apr-15 Tue
| ###
| 1
| ###
| 1
|
|
| 72.1
| 72.1
| ### |
2008-Apr-14 Mon
| 1
| 1
| ###
| ###
| 76,546
| 38,273
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| 1
| ###
| 1
| ###
| 87,649
| 43,824
| 86.0
| 86.0
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| 1
| 1
|
|
| 12.6
| 12.6
| ### |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
| 61,946
| 0
| 69.7
| 69.7
| 0.0 |
2008-Apr-04 Fri
| 1
| ###
| 1
| ###
| 35,359
| 17,679
| 75.2
| 75.2
| 0.0 |
2008-Apr-03 Thu
| 1
| ###
| 1
| 1
| 77,178
| 38,589
| ###
| ###
| ### |
2008-Apr-02 Wed
| 1.045
| 1.045
| 1
| 1
|
|
| 14.6
| 14.6
| ### |
2008-Apr-01 Tue
| 1
| ###
| 1
| ###
| 139,788
| ###
| 83.0
| 83.0
| 0.0 |
2008-Mar-31 Mon
| 1
| ###
| ###
| ###
| 135,577
| 0
| 80.0
| 80.0
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| 1
| 1
| 134,083
| 67,041
| ###
| ###
| ### |
2008-Mar-27 Thu
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| 0.975
| 1
| 0.975
| 1
|
|
| ###
| ###
| ### |
2008-Mar-25 Tue
| ###
| ###
| ###
| 0.975
| 245,824
| 0
| ###
| ###
| ### |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
| 243,985
| 0
| 16.5
| 16.5
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| 0.955
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
| 121,924
| 0
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| 1
| 1
|
|
| 30.0
| 30.0
| ### |
2008-Mar-13 Thu
| ###
| 1.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| ###
| ###
| 114,389
| 0
| 12.2
| 12.2
| 0.0 |
2008-Mar-11 Tue
| ###
| 1.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| 1.045
| 1.045
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2008-Mar-06 Thu
| ###
| 1.045
| ###
| 1.045
|
|
| ###
| ###
| 0.1 |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
| 78,589
| 0
| 30.0
| 30.0
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| ###
| ###
| 189,475
| 0
| 40.6
| 40.6
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| 44.5
| 44.5
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| ###
| ###
| 86,879
| 0
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
| 264,357
| 0
| 19.5
| 19.5
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
| 220,180
| 0
| 90.8
| 90.8
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
| 148,321
| 0
| 31.2
| 31.2
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
| 15,920
| 0
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
| 122,646
| 0
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
| 127,979
| 0
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
| 76,848
| 0
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| 1.125
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| ###
| 1.125
| ###
| 1.125
| 40,882
| ###
| ###
| ###
| ### |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
| 122,928
| 0
| 20.4
| 20.4
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
| 104,771
| 0
| 70.3
| 70.3
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
| 82,374
| 0
| 44.8
| 44.8
| 0.0 |
2008-Jan-29 Tue
| 1.175
| 1.175
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| 50.5
| 50.5
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| ###
| ###
| 292,323
| 0
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| ###
| 1.175
| ###
| 1.175
|
|
| ###
| ###
| ### |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
| 190,873
| 0
| 33.1
| 33.1
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| ###
| 1.225
|
|
| ###
| ###
| 0.1 |
2008-Jan-16 Wed
| ###
| 1.22
| 1.155
| ###
| 50,759
| 60,276
| 45.0
| 45.0
| 0.0 |
2008-Jan-15 Tue
| ###
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| 1.25
| 1.25
| ###
| ###
| 145,472
| 90,920
| 5.8
| 5.8
| 0.0 |
2008-Jan-11 Fri
| 1.25
| 1.255
| 1.25
| 1.25
| 29,253
| ###
| 80.6
| 80.6
| ### |
2008-Jan-10 Thu
| 1.285
| ###
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2008-Jan-09 Wed
| 1.27
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| 1.27
| 1.275
| 1.27
| 1.275
|
|
| ###
| ###
| ### |
2008-Jan-07 Mon
| 1.28
| 1.28
| 1.27
| 1.27
| 77,288
| 98,542
| ###
| ###
| ### |
2008-Jan-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-03 Thu
| 1.285
| 1.285
| 1.28
| 1.28
|
|
| 32.8
| 32.8
| ### |
2008-Jan-02 Wed
| 1.285
| 1.285
| 1.285
| 1.285
|
|
| ###
| ###
| ### |
2007-Dec-31 Mon
| 1.285
| 1.285
| 1.285
| 1.285
|
|
| ###
| ###
| ### |
2007-Dec-28 Fri
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
| 32,450
| 0
| 66.2
| 66.2
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
| 13,550
| 0
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| 1.255
| 1.28
|
|
| ###
| ###
| ### |
2007-Dec-19 Wed
| 1.28
| 1.28
| 1.25
| 1.27
|
|
| 29.9
| 29.9
| ### |
2007-Dec-18 Tue
| 1.29
| ###
| 1.28
| 1.28
|
|
| 38.6
| 38.6
| ### |
2007-Dec-17 Mon
| ###
| ###
| 1.29
| ###
| 107,850
| ###
| 90.1
| 90.1
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 335,128
| 0
| 29.5
| 29.5
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| 1.29
| ###
| 33,020
| ###
| 69.0
| 69.0
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2007-Dec-10 Mon
| 1.29
| 1.29
| 1.29
| 1.29
| 34,073
| 43,954
| ###
| ###
| 0.1 |
2007-Dec-07 Fri
| ###
| ###
| 1.29
| 1.29
| 117,550
| ###
| ###
| ###
| 0.1 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| 1.29
| ###
| 73,983
| ###
| 68.6
| 68.6
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Dec-03 Mon
| 1.29
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| 1.28
| ###
| 1.28
| ###
| 38,927
| ###
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| 1.29
| ###
| 1.27
| 1.27
| 150,751
| 95,726
| ###
| ###
| ### |
2007-Nov-28 Wed
| ###
| ###
| 1.27
| 1.28
| 83,879
| ###
| ###
| ###
| ### |
2007-Nov-27 Tue
| 1.325
| 1.325
| ###
| ###
| 94,485
| ###
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
| 168,580
| 0
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| 1.355
| 1.355
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| 1.345
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| 1.345
| 1.345
|
|
| 33.5
| 33.5
| ### |
2007-Nov-06 Tue
| ###
| 1.385
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2007-Nov-05 Mon
| 1.375
| 1.375
| ###
| ###
|
|
| 53.1
| 53.1
| 0.0 |
2007-Nov-02 Fri
| ###
| 1.375
| ###
| 1.375
| 123,287
| 84,759
| 76.5
| 76.5
| 0.1 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
| 85,371
| 0
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 82,075
| 0
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| 1.385
| 1.385
|
|
| 36.2
| 36.2
| 0.1 |
2007-Oct-29 Mon
| 1.385
| ###
| 1.385
| ###
| 51,585
| 35,722
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| 1.385
| 1.385
|
|
| 16.0
| 16.0
| 0.1 |
2007-Oct-25 Thu
| 1.42
| 1.42
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2007-Oct-24 Wed
| 1.45
| 1.45
| 1.41
| 1.41
| 42,080
| 60,174
| 18.0
| 18.0
| ### |
2007-Oct-23 Tue
| ###
| 1.43
| ###
| 1.425
| 128,743
| 92,051
| 88.5
| 88.5
| ### |
2007-Oct-22 Mon
| ###
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| 1.4
|
|
| ###
| ###
| ### |
2007-Oct-18 Thu
| 1.425
| 1.425
| 1.4
| 1.4
|
|
| 18.4
| 18.4
| ### |
2007-Oct-17 Wed
| 1.43
| 1.43
| ###
| ###
| 152,155
| ###
| 23.0
| 23.0
| 0.0 |
2007-Oct-16 Tue
| 1.45
| 1.47
| 1.42
| 1.42
|
|
| 16.7
| 16.7
| ### |
2007-Oct-15 Mon
| 1.44
| 1.45
| 1.44
| 1.45
| 25,355
| ###
| ###
| ###
| ### |
2007-Oct-12 Fri
| 1.44
| 1.45
| 1.43
| 1.44
| 111,645
| ###
| ###
| ###
| 0.1 |
2007-Oct-11 Thu
| 1.46
| 1.475
| 1.445
| 1.475
| 351,180
| 512,722
| ###
| ###
| 0.1 |
2007-Oct-10 Wed
| 1.47
| 1.475
| 1.44
| 1.47
| 42,121
| ###
| ###
| ###
| ### |
2007-Oct-09 Tue
| 1.47
| 1.48
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2007-Oct-08 Mon
| 1.47
| 1.47
| 1.45
| 1.46
| 112,620
| 164,425
| ###
| ###
| 0.1 |
2007-Oct-05 Fri
| 1.47
| 1.47
| 1.47
| 1.47
|
|
| 62.8
| 62.8
| ### |
2007-Oct-04 Thu
| 1.48
| 1.48
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2007-Oct-03 Wed
| 1.44
| 1.475
| 1.44
| 1.475
| 98,846
| ###
| ###
| ###
| 0.1 |
2007-Oct-02 Tue
| 1.45
| ###
| 1.45
| 1.46
|
|
| 75.7
| 75.7
| 0.1 |
2007-Oct-01 Mon
| 1.46
| 1.46
| 1.44
| 1.44
| 35,945
| 52,120
| 22.7
| 22.7
| 0.1 |
2007-Sep-28 Fri
| 1.43
| 1.45
| 1.425
| 1.45
|
|
| 72.6
| 72.6
| ### |
2007-Sep-27 Thu
| 1.42
| 1.425
| 1.41
| 1.42
| 90,448
| ###
| 61.8
| 61.8
| ### |
2007-Sep-26 Wed
| 1.42
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 1.44
| 1.44
| 1.41
| 1.425
|
|
| 25.4
| 25.4
| ### |
2007-Sep-24 Mon
| 1.47
| 1.47
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2007-Sep-21 Fri
| 1.46
| 1.46
| 1.46
| 1.46
| 27,456
| 40,085
| 61.4
| 61.4
| 0.1 |
2007-Sep-20 Thu
| 1.46
| 1.48
| 1.46
| 1.46
| 86,357
| 126,944
| ###
| ###
| 0.1 |
2007-Sep-19 Wed
| 1.48
| 1.48
| ###
| 1.47
|
|
| ###
| ###
| ### |
2007-Sep-18 Tue
| 1.48
| 1.48
| ###
| ###
| 55,353
| ###
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 1.48
| 1.48
| 1.47
| 1.48
|
|
| ###
| ###
| 0.1 |
2007-Sep-14 Fri
| 1.47
| 1.48
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2007-Sep-13 Thu
| 1.46
| 1.48
| 1.46
| 1.47
|
|
| ###
| ###
| ### |
2007-Sep-12 Wed
| 1.48
| 1.48
| 1.46
| 1.46
| 33,546
| ###
| ###
| ###
| 0.1 |
2007-Sep-11 Tue
| 1.48
| 1.48
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2007-Sep-10 Mon
| 1.48
| 1.48
| 1.47
| 1.47
|
|
| 27.3
| 27.3
| ### |
2007-Sep-07 Fri
| 1.48
| 1.48
| 1.47
| 1.48
| 85,676
| 126,372
| ###
| ###
| 0.1 |
2007-Sep-06 Thu
| 1.48
| 1.5
| 1.46
| 1.46
| 137,071
| ###
| 23.6
| 23.6
| 0.1 |
2007-Sep-05 Wed
| 1.455
| 1.48
| 1.44
| 1.48
| 104,959
| 153,240
| ###
| ###
| 0.1 |
2007-Sep-04 Tue
| ###
| ###
| 1.5
| ###
| 122,727
| 92,045
| 72.8
| 72.8
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| 1.5
| 1.5
| 36,388
| ###
| 28.1
| 28.1
| 0.1 |
2007-Aug-31 Fri
| 1.51
| 1.51
| 1.5
| 1.5
| 20,876
| ###
| 21.1
| 21.1
| 0.1 |
2007-Aug-30 Thu
| 1.5
| 1.51
| 1.5
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2007-Aug-29 Wed
| 1.51
| 1.51
| 1.49
| 1.49
|
|
| 21.8
| 21.8
| ### |
2007-Aug-28 Tue
| ###
| ###
| 1.5
| ###
| 90,486
| ###
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| 1.52
| 1.52
| 1.51
| ###
| 119,273
| ###
| 32.4
| 32.4
| 0.0 |
2007-Aug-24 Fri
| 1.52
| 1.52
| 1.5
| 1.52
|
|
| 70.0
| 70.0
| 0.1 |
2007-Aug-23 Thu
| 1.47
| 1.52
| 1.47
| 1.52
| 292,742
| 437,649
| ###
| ###
| 0.1 |
2007-Aug-22 Wed
| 1.48
| 1.485
| 1.47
| 1.47
| 69,382
| ###
| ###
| ###
| ### |
2007-Aug-21 Tue
| 1.455
| 1.485
| 1.455
| 1.485
|
|
| 80.0
| 80.0
| ### |
2007-Aug-20 Mon
| 1.46
| 1.47
| 1.45
| 1.455
| 93,985
| ###
| 27.3
| 27.3
| ### |
2007-Aug-17 Fri
| 1.43
| 1.44
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2007-Aug-16 Thu
| 1.44
| 1.44
| ###
| 1.43
| 205,951
| 148,284
| ###
| ###
| 0.1 |
2007-Aug-15 Wed
| 1.46
| 1.48
| 1.445
| 1.45
| 191,622
| 280,247
| 66.7
| 66.7
| ### |
2007-Aug-14 Tue
| 1.46
| 1.47
| 1.46
| 1.46
| 46,852
| ###
| 77.9
| 77.9
| 0.1 |
2007-Aug-13 Mon
| 1.475
| 1.48
| 1.44
| 1.45
| 32,879
| ###
| ###
| ###
| ### |
2007-Aug-10 Fri
| 1.49
| 1.49
| 1.44
| 1.45
| 88,943
| ###
| ###
| ###
| ### |
2007-Aug-09 Thu
| 1.5
| 1.5
| 1.49
| 1.5
| 41,671
| ###
| 61.9
| 61.9
| 0.1 |
2007-Aug-08 Wed
| 1.49
| 1.5
| 1.49
| 1.49
| 18,184
| 27,185
| 56.6
| 56.6
| ### |
2007-Aug-07 Tue
| 1.49
| 1.5
| 1.48
| 1.5
|
|
| 72.1
| 72.1
| 0.1 |
2007-Aug-06 Mon
| 1.47
| 1.485
| 1.47
| 1.48
| 91,072
| 134,558
| 83.2
| 83.2
| 0.1 |
2007-Aug-03 Fri
| 1.47
| 1.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| 1.49
| 1.49
| 1.46
| ###
| 89,287
| ###
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| 1.48
| 1.49
| 1.45
| 1.49
|
|
| ###
| ###
| ### |
2007-Jul-31 Tue
| 1.475
| 1.475
| 1.455
| 1.455
| 45,824
| ###
| 23.6
| 23.6
| ### |
2007-Jul-30 Mon
| 1.48
| 1.48
| 1.43
| 1.455
|
|
| 18.4
| 18.4
| ### |
2007-Jul-27 Fri
| ###
| 1.5
| ###
| 1.46
|
|
| ###
| ###
| 0.1 |
2007-Jul-26 Thu
| 1.49
| 1.49
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2007-Jul-25 Wed
| 1.49
| 1.5
| 1.485
| 1.5
|
|
| 72.6
| 72.6
| 0.1 |
2007-Jul-24 Tue
| 1.485
| 1.5
| 1.485
| 1.5
|
|
| 73.2
| 73.2
| 0.1 |
2007-Jul-23 Mon
| 1.48
| 1.49
| 1.48
| 1.485
| 110,125
| ###
| 69.6
| 69.6
| ### |
2007-Jul-20 Fri
| 1.48
| ###
| 1.48
| 1.48
| 69,450
| ###
| ###
| ###
| 0.1 |
2007-Jul-19 Thu
| 1.49
| 1.49
| 1.48
| 1.49
| 70,670
| 104,944
| 63.5
| 63.5
| ### |
2007-Jul-18 Wed
| 1.5
| 1.5
| 1.48
| 1.49
|
|
| ###
| ###
| ### |
2007-Jul-17 Tue
| 1.5
| 1.5
| 1.49
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2007-Jul-16 Mon
| 1.5
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2007-Jul-13 Fri
| 1.51
| 1.52
| 1.5
| ###
| 59,054
| 89,171
| 69.0
| 69.0
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
| 110,885
| 0
| 68.5
| 68.5
| 0.0 |
2007-Jul-11 Wed
| 1.5
| 1.5
| 1.48
| 1.5
| 293,425
| ###
| ###
| ###
| 0.1 |
2007-Jul-10 Tue
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| 76.1
| 76.1
| 0.1 |
2007-Jul-09 Mon
| 1.5
| ###
| 1.485
| 1.485
|
|
| ###
| ###
| ### |
2007-Jul-06 Fri
| ###
| 1.52
| 1.5
| 1.5
|
|
| 27.6
| 27.6
| 0.1 |
2007-Jul-05 Thu
| 1.53
| 1.53
| ###
| ###
| 98,546
| 75,387
| 27.4
| 27.4
| 0.0 |
2007-Jul-04 Wed
| 1.525
| 1.55
| 1.5
| 1.55
| 249,354
| ###
| 83.4
| 83.4
| ### |
2007-Jul-03 Tue
| 1.54
| 1.58
| 1.525
| 1.525
| 98,754
| ###
| 32.1
| 32.1
| 0.1 |
2007-Jul-02 Mon
| 1.54
| ###
| ###
| 1.54
| 123,329
| 0
| ###
| ###
| ### |
2007-Jun-29 Fri
| 1.58
| 1.58
| 1.525
| 1.54
| 65,452
| ###
| 17.7
| 17.7
| ### |
2007-Jun-28 Thu
| 1.54
| 1.58
| 1.525
| 1.58
| 267,251
| ###
| ###
| ###
| 0.1 |
2007-Jun-27 Wed
| 1.545
| 1.545
| 1.51
| 1.52
| 111,370
| ###
| ###
| ###
| 0.1 |
2007-Jun-26 Tue
| 1.54
| 1.545
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2007-Jun-25 Mon
| 1.51
| 1.54
| 1.5
| 1.54
|
|
| 83.8
| 83.8
| ### |
2007-Jun-22 Fri
| 1.53
| 1.545
| 1.52
| 1.52
| 128,642
| 197,143
| ###
| ###
| 0.1 |
2007-Jun-21 Thu
| 1.53
| 1.545
| 1.53
| 1.545
| 86,988
| 133,744
| ###
| ###
| ### |
2007-Jun-20 Wed
| ###
| 1.54
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2007-Jun-19 Tue
| 1.52
| 1.54
| 1.52
| 1.54
|
|
| 80.2
| 80.2
| ### |
2007-Jun-18 Mon
| 1.53
| 1.53
| 1.52
| 1.52
|
|
| 35.3
| 35.3
| 0.1 |
2007-Jun-15 Fri
| 1.53
| 1.54
| 1.53
| 1.53
| 34,972
| 53,682
| 66.0
| 66.0
| ### |
2007-Jun-14 Thu
| 1.54
| 1.54
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2007-Jun-13 Wed
| 1.54
| 1.55
| 1.53
| 1.55
| 143,222
| ###
| 75.6
| 75.6
| ### |
2007-Jun-12 Tue
| 1.55
| 1.55
| 1.52
| 1.55
|
|
| ###
| ###
| ### |
2007-Jun-08 Fri
| 1.52
| 1.56
| 1.52
| 1.55
|
|
| ###
| ###
| ### |
2007-Jun-07 Thu
| 1.54
| 1.55
| 1.525
| 1.53
|
|
| ###
| ###
| ### |
2007-Jun-06 Wed
| 1.52
| 1.55
| 1.52
| 1.55
|
|
| ###
| ###
| ### |
2007-Jun-05 Tue
| 1.54
| 1.54
| 1.52
| ###
| 93,087
| 142,423
| 41.8
| 41.8
| 0.0 |
2007-Jun-04 Mon
| 1.525
| 1.54
| 1.52
| 1.54
|
|
| 75.0
| 75.0
| ### |
2007-Jun-01 Fri
| 1.51
| 1.52
| 1.51
| 1.52
|
|
| ###
| ###
| 0.1 |
2007-May-31 Thu
| 1.51
| 1.51
| ###
| 1.51
|
|
| ###
| ###
| 0.1 |
2007-May-30 Wed
| 1.52
| 1.525
| 1.51
| 1.51
| 153,157
| ###
| 39.1
| 39.1
| 0.1 |
2007-May-29 Tue
| 1.52
| 1.52
| 1.51
| 1.52
|
|
| ###
| ###
| 0.1 |
2007-May-28 Mon
| 1.51
| 1.52
| 1.51
| 1.52
|
|
| 76.8
| 76.8
| 0.1 |
2007-May-25 Fri
| 1.5
| ###
| 1.49
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 1.51
| 1.51
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2007-May-23 Wed
| 1.51
| 1.51
| 1.5
| 1.51
|
|
| 65.3
| 65.3
| 0.1 |
2007-May-22 Tue
| 1.52
| 1.525
| 1.5
| 1.51
|
|
| 34.8
| 34.8
| 0.1 |
2007-May-21 Mon
| 1.52
| 1.52
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2007-May-18 Fri
| 1.52
| 1.53
| 1.52
| 1.53
| 196,620
| 299,845
| ###
| ###
| ### |
2007-May-17 Thu
| 1.525
| 1.53
| 1.52
| 1.52
| 286,551
| ###
| ###
| ###
| 0.1 |
|