End of day Prices (full format), 19200 Days for (TRG) TREASURY GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.29 |
2015-Oct-22 Thu
| ###
| 7.73
| ###
| 7.71
|
|
| 72.4
| 72.4
| ### |
2015-Oct-21 Wed
| 7.8
| 7.8
| ###
| 7.71
|
|
| ###
| ###
| ### |
2015-Oct-20 Tue
| 7.76
| 7.88
| 7.7
| 7.85
| 28,347
| 220,823
| ###
| ###
| ### |
2015-Oct-19 Mon
| 7.85
| 7.88
| 7.72
| 7.8
|
|
| 32.8
| 32.8
| 0.6 |
2015-Oct-16 Fri
| 7.8
| 7.87
| ###
| 7.77
| 53,820
| 211,781
| ###
| ###
| 0.6 |
2015-Oct-15 Thu
| 8
| 8
| ###
| ###
| 61,673
| ###
| ###
| ###
| 0.0 |
2015-Oct-14 Wed
| 7.8
| 8
| 7.8
| 7.85
|
|
| ###
| ###
| ### |
2015-Oct-13 Tue
| 7.77
| 8
| 7.7
| 8
|
|
| 89.7
| 89.7
| ### |
2015-Oct-12 Mon
| 7.8
| ###
| 7.71
| 7.76
| 43,940
| 169,388
| ###
| ###
| 0.6 |
2015-Oct-09 Fri
| 7.4
| ###
| 7.4
| ###
| 46,984
| 173,840
| 95.1
| 95.1
| 0.0 |
2015-Oct-08 Thu
| 7.45
| 7.5
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2015-Oct-07 Wed
| 7.55
| 7.59
| 7.4
| 7.4
| 26,759
| 200,558
| ###
| ###
| 0.5 |
2015-Oct-06 Tue
| 7.49
| 7.54
| 7.41
| 7.49
| 36,389
| ###
| 76.8
| 76.8
| ### |
2015-Oct-05 Mon
| ###
| 7.49
| ###
| 7.49
| 17,421
| 65,241
| ###
| ###
| ### |
2015-Oct-02 Fri
| ###
| 7.5
| ###
| 7.28
| 94,583
| 354,686
| 87.9
| 87.9
| 0.5 |
2015-Oct-01 Thu
| 7
| ###
| 7
| ###
| 37,348
| ###
| ###
| ###
| 0.0 |
2015-Sep-30 Wed
| ###
| ###
| ###
| ###
| 172,071
| 0
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-28 Mon
| ###
| 7.49
| ###
| ###
| 52,440
| 196,387
| ###
| ###
| 0.0 |
2015-Sep-25 Fri
| 7.45
| 7.46
| 7.21
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2015-Sep-24 Thu
| 7.55
| 7.58
| ###
| 7.47
|
|
| 19.2
| 19.2
| ### |
2015-Sep-23 Wed
| ###
| ###
| 7.5
| 7.5
| 45,272
| 169,770
| ###
| ###
| 0.5 |
2015-Sep-22 Tue
| ###
| 7.76
| ###
| 7.7
| 115,189
| ###
| 76.2
| 76.2
| 0.6 |
2015-Sep-21 Mon
| 7.73
| 7.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| 7.82
| 7.83
| 7.57
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2015-Sep-17 Thu
| ###
| ###
| 7.54
| 7.74
|
|
| ###
| ###
| 0.6 |
2015-Sep-16 Wed
| 7.52
| ###
| 7.52
| 7.85
| 50,820
| 191,083
| ###
| ###
| ### |
2015-Sep-15 Tue
| 7.5
| ###
| 7.5
| 7.57
| 7,341
| 27,528
| 83.4
| 83.4
| ### |
2015-Sep-14 Mon
| ###
| 7.79
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2015-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| 7.2
| ###
| ###
| 7.22
| 65,757
| 0
| 75.8
| 75.8
| 0.5 |
2015-Sep-09 Wed
| ###
| 7.27
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2015-Sep-08 Tue
| 6.76
| ###
| 6.73
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2015-Sep-07 Mon
| ###
| ###
| 6.73
| 6.74
| 40,277
| ###
| ###
| ###
| ### |
2015-Sep-04 Fri
| ###
| ###
| 6.73
| 6.85
|
|
| ###
| ###
| ### |
2015-Sep-03 Thu
| ###
| ###
| 6.75
| 6.8
| 21,324
| ###
| 21.1
| 21.1
| 0.5 |
2015-Sep-02 Wed
| 6.86
| ###
| ###
| ###
| 282,956
| 0
| ###
| ###
| 0.0 |
2015-Sep-01 Tue
| ###
| ###
| 6.85
| 6.87
|
|
| 13.9
| 13.9
| ### |
2015-Aug-31 Mon
| ###
| ###
| 7.4
| 7.44
| 73,740
| ###
| 18.7
| 18.7
| ### |
2015-Aug-28 Fri
| 7.75
| 7.75
| 7.4
| 7.4
|
|
| ###
| ###
| 0.5 |
2015-Aug-27 Thu
| ###
| 7.85
| ###
| 7.73
|
|
| ###
| ###
| 0.6 |
2015-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-25 Tue
| 7.5
| 7.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| 7.5
| ###
| 7.28
| 7.5
|
|
| ###
| ###
| 0.5 |
2015-Aug-21 Fri
| ###
| ###
| 7.4
| 7.56
| 55,086
| ###
| ###
| ###
| 0.5 |
2015-Aug-20 Thu
| ###
| 7.74
| ###
| 7.7
| 87,442
| ###
| 77.7
| 77.7
| 0.6 |
2015-Aug-19 Wed
| ###
| 7.7
| 7.56
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2015-Aug-18 Tue
| ###
| 7.7
| ###
| ###
| 98,182
| ###
| 92.6
| 92.6
| 0.0 |
2015-Aug-17 Mon
| 7.48
| 7.5
| ###
| 7.22
| 56,149
| 210,558
| ###
| ###
| 0.5 |
2015-Aug-14 Fri
| ###
| 7.75
| ###
| 7.43
| 89,326
| ###
| 9.8
| 9.8
| ### |
2015-Aug-13 Thu
| ###
| 7.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-12 Wed
| ###
| ###
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2015-Aug-11 Tue
| ###
| ###
| ###
| 7.84
| 91,140
| 0
| ###
| ###
| 0.6 |
2015-Aug-10 Mon
| ###
| 7.8
| ###
| ###
| 93,754
| 365,640
| ###
| ###
| 0.0 |
2015-Aug-07 Fri
| 7.71
| 7.75
| ###
| ###
| 143,654
| 556,659
| 31.2
| 31.2
| 0.0 |
2015-Aug-06 Thu
| 7.71
| ###
| ###
| 7.7
| 182,149
| 0
| ###
| ###
| 0.6 |
2015-Aug-05 Wed
| ###
| 7.79
| ###
| 7.7
| 161,948
| 630,787
| 82.9
| 82.9
| 0.6 |
2015-Aug-04 Tue
| 7.85
| 7.85
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-31 Fri
| ###
| 8.21
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2015-Jul-30 Thu
| 8.74
| 8.74
| ###
| ###
| 439,050
| 1,918,648
| 2.1
| 2.1
| 0.0 |
2015-Jul-29 Wed
| ###
| 10.26
| 8.85
| 8.85
| 218,578
| ###
| ###
| ###
| 0.6 |
2015-Jul-28 Tue
| 9.5
| ###
| 9.22
| 9.41
| 77,281
| ###
| 25.1
| 25.1
| 0.7 |
2015-Jul-27 Mon
| ###
| ###
| ###
| 9.52
| 74,086
| 0
| ###
| ###
| ### |
2015-Jul-24 Fri
| 9.76
| 9.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-23 Thu
| ###
| ###
| 9.71
| 9.82
| 71,179
| 345,574
| 24.7
| 24.7
| ### |
2015-Jul-22 Wed
| 9.8
| ###
| 9.74
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2015-Jul-21 Tue
| ###
| ###
| 9.7
| 9.8
| 44,689
| 216,741
| 17.2
| 17.2
| 0.7 |
2015-Jul-20 Mon
| 9.7
| ###
| 9.7
| ###
| 66,045
| ###
| 86.5
| 86.5
| 0.0 |
2015-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| 9.42
| ###
| 9.42
| 9.88
| 78,421
| ###
| 94.9
| 94.9
| 0.7 |
2015-Jul-15 Wed
| ###
| 9.59
| 9.22
| 9.42
| 37,950
| ###
| ###
| ###
| 0.7 |
2015-Jul-14 Tue
| ###
| ###
| 9.22
| 9.22
|
|
| 6.1
| 6.1
| 0.7 |
2015-Jul-13 Mon
| ###
| 9.5
| ###
| 9.4
|
|
| 94.6
| 94.6
| ### |
2015-Jul-10 Fri
| 8.72
| ###
| 8.7
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| 9
| ###
| ###
| 8.74
|
|
| 12.9
| 12.9
| 0.6 |
2015-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-07 Tue
| 9.4
| 9.46
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2015-Jul-06 Mon
| ###
| 9.5
| 9.28
| 9.42
|
|
| ###
| ###
| 0.7 |
2015-Jul-03 Fri
| 9.44
| 9.44
| 9.2
| ###
| 58,354
| 543,859
| ###
| ###
| 0.0 |
2015-Jul-02 Thu
| 9.75
| 9.77
| 9.41
| 9.46
|
|
| 10.2
| 10.2
| 0.7 |
2015-Jul-01 Wed
| 9.42
| ###
| 9.42
| ###
| 70,479
| 331,956
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| ###
| ###
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2015-Jun-29 Mon
| 9.75
| 9.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-26 Fri
| ###
| 9.87
| ###
| 9.86
|
|
| ###
| ###
| 0.7 |
2015-Jun-25 Thu
| ###
| 10.4
| 9.72
| 9.72
| 56,754
| 570,945
| ###
| ###
| 0.7 |
2015-Jun-24 Wed
| ###
| 10.42
| ###
| ###
| 40,929
| 213,240
| 12.4
| 12.4
| 0.0 |
2015-Jun-23 Tue
| ###
| 10.59
| ###
| 10.41
|
|
| 91.3
| 91.3
| ### |
2015-Jun-22 Mon
| ###
| ###
| 9.74
| ###
| 48,824
| 237,772
| 80.9
| 80.9
| 0.0 |
2015-Jun-19 Fri
| 10.4
| 10.46
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2015-Jun-18 Thu
| 10.46
| 10.46
| 10.28
| 10.46
|
|
| 79.6
| 79.6
| 0.7 |
2015-Jun-17 Wed
| 10.85
| 10.85
| ###
| 10.4
|
|
| 9.3
| 9.3
| 0.7 |
2015-Jun-16 Tue
| ###
| ###
| ###
| ###
| 20,872
| 0
| ###
| ###
| 0.0 |
2015-Jun-15 Mon
| 11.2
| ###
| ###
| ###
| 13,576
| 0
| 20.7
| 20.7
| 0.0 |
2015-Jun-12 Fri
| 11.5
| 11.5
| ###
| 11.29
|
|
| ###
| ###
| ### |
2015-Jun-11 Thu
| ###
| 11.4
| ###
| 11.4
|
|
| 97.6
| 97.6
| 0.8 |
2015-Jun-10 Wed
| 10.49
| ###
| ###
| 10.22
|
|
| ###
| ###
| 0.7 |
2015-Jun-09 Tue
| 10.7
| 10.8
| 10.5
| 10.8
| 109,685
| 1,168,145
| 83.0
| 83.0
| ### |
2015-Jun-05 Fri
| ###
| 10.8
| ###
| 10.7
| 60,087
| ###
| ###
| ###
| 0.8 |
2015-Jun-04 Thu
| 10.76
| 10.77
| ###
| 10.7
| 133,044
| 716,441
| ###
| ###
| 0.8 |
2015-Jun-03 Wed
| ###
| ###
| ###
| 10.76
| 52,976
| 0
| 13.5
| 13.5
| 0.8 |
2015-Jun-02 Tue
| 11.28
| ###
| ###
| ###
| 35,326
| 0
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| 11.51
| 11.52
| 11.22
| 11.29
| 42,829
| ###
| ###
| ###
| ### |
2015-May-29 Fri
| ###
| 11.7
| 11.42
| 11.5
| 18,344
| 212,056
| 22.2
| 22.2
| ### |
2015-May-28 Thu
| 11.5
| 11.56
| 11.41
| 11.52
|
|
| ###
| ###
| 0.8 |
2015-May-27 Wed
| ###
| ###
| ###
| 11.41
| 65,177
| 0
| 14.7
| 14.7
| ### |
2015-May-26 Tue
| 11.56
| 11.75
| 11.56
| 11.75
| 35,681
| ###
| 84.4
| 84.4
| ### |
2015-May-25 Mon
| ###
| ###
| 11.5
| 11.5
| 23,057
| 132,577
| ###
| ###
| ### |
2015-May-22 Fri
| 11.51
| ###
| 11.5
| ###
| 29,877
| ###
| 79.3
| 79.3
| 0.0 |
2015-May-21 Thu
| 11.58
| ###
| 11.48
| 11.55
|
|
| ###
| ###
| 0.8 |
2015-May-20 Wed
| ###
| ###
| ###
| 11.53
|
|
| 21.9
| 21.9
| ### |
2015-May-19 Tue
| 11.72
| ###
| ###
| ###
| 6,146
| 0
| 35.0
| 35.0
| 0.0 |
2015-May-18 Mon
| ###
| ###
| ###
| ###
| 55,688
| 0
| 14.8
| 14.8
| 0.0 |
2015-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-14 Thu
| 11.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-13 Wed
| ###
| ###
| 11.81
| 11.87
|
|
| 22.2
| 22.2
| 0.8 |
2015-May-12 Tue
| ###
| ###
| ###
| ###
| 21,521
| 0
| ###
| ###
| 0.0 |
2015-May-11 Mon
| ###
| ###
| ###
| ###
| 29,440
| 0
| ###
| ###
| 0.0 |
2015-May-08 Fri
| ###
| ###
| ###
| ###
| 42,450
| 0
| ###
| ###
| 0.0 |
2015-May-07 Thu
| ###
| 12.28
| 11.77
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2015-May-06 Wed
| ###
| ###
| ###
| ###
| 29,548
| 0
| ###
| ###
| 0.0 |
2015-May-05 Tue
| ###
| ###
| ###
| ###
| 63,824
| 0
| ###
| ###
| 0.0 |
2015-May-04 Mon
| ###
| ###
| ###
| ###
| 49,822
| 0
| 69.9
| 69.9
| 0.0 |
2015-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2015-Apr-30 Thu
| 12.25
| 12.28
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2015-Apr-29 Wed
| ###
| 12.43
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2015-Apr-28 Tue
| ###
| 12.43
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2015-Apr-27 Mon
| ###
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-24 Fri
| 12.45
| 12.5
| ###
| 12.5
| 92,223
| ###
| 67.8
| 67.8
| 0.9 |
2015-Apr-23 Thu
| ###
| ###
| ###
| ###
| 216,378
| 0
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| 13.5
| 13.5
| ###
| 12.74
|
|
| ###
| ###
| ### |
2015-Apr-21 Tue
| 13.7
| 13.89
| 13.7
| 13.8
|
|
| 79.8
| 79.8
| 1.0 |
2015-Apr-20 Mon
| 13.7
| 13.82
| ###
| 13.77
|
|
| 79.4
| 79.4
| ### |
2015-Apr-17 Fri
| ###
| ###
| 13.74
| 13.83
|
|
| ###
| ###
| 1.0 |
2015-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2015-Apr-15 Wed
| ###
| 13.7
| 13.56
| 13.7
|
|
| 78.6
| 78.6
| 1.0 |
2015-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| ###
| 13.55
|
|
| ###
| ###
| 1.0 |
2015-Apr-10 Fri
| ###
| 13.59
| ###
| 13.59
|
|
| 87.6
| 87.6
| ### |
2015-Apr-09 Thu
| ###
| 13.4
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2015-Apr-08 Wed
| ###
| 13.21
| ###
| ###
| 41,274
| ###
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| ###
| 13.2
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2015-Apr-02 Thu
| ###
| ###
| ###
| ###
| 10,045
| 0
| ###
| ###
| 0.0 |
2015-Apr-01 Wed
| ###
| ###
| ###
| ###
| 25,051
| 0
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| ###
| 13.2
| 12.85
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2015-Mar-30 Mon
| ###
| ###
| 12.77
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| ###
| ###
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-26 Thu
| 13.2
| 13.2
| 12.8
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2015-Mar-25 Wed
| 13.46
| 13.48
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2015-Mar-24 Tue
| ###
| ###
| 13.46
| 13.5
| 34,976
| 235,388
| ###
| ###
| 1.0 |
2015-Mar-23 Mon
| 13.83
| 13.83
| 13.53
| ###
| 15,823
| 216,458
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| 13.2
| 13.83
| ###
| 13.83
| 84,721
| 585,845
| 94.6
| 94.6
| 1.0 |
2015-Mar-19 Thu
| ###
| 13.49
| ###
| 13.45
| 55,782
| 376,249
| ###
| ###
| ### |
2015-Mar-18 Wed
| ###
| ###
| ###
| ###
| 75,987
| 0
| ###
| ###
| 0.0 |
2015-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| ###
| ###
| ###
| ###
| 19,079
| 0
| ###
| ###
| 0.0 |
2015-Mar-13 Fri
| ###
| ###
| ###
| ###
| 42,876
| 0
| 18.1
| 18.1
| 0.0 |
2015-Mar-12 Thu
| 12.71
| ###
| 12.71
| ###
| 80,742
| ###
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| 12.7
| 12.73
| ###
| 12.7
| 59,573
| 379,182
| ###
| ###
| 0.9 |
2015-Mar-10 Tue
| 12.7
| 12.73
| 12.56
| 12.7
|
|
| 75.4
| 75.4
| 0.9 |
2015-Mar-09 Mon
| ###
| 12.74
| ###
| 12.7
| 59,627
| 379,823
| 81.0
| 81.0
| 0.9 |
2015-Mar-06 Fri
| ###
| ###
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| 12.75
| 12.76
| 12.56
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| ###
| 13.2
| 12.71
| 12.75
|
|
| ###
| ###
| ### |
2015-Mar-03 Tue
| 13.2
| ###
| 12.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-02 Mon
| ###
| 13.78
| 13.45
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-27 Fri
| 13.5
| 13.57
| 13.29
| 13.5
|
|
| 64.3
| 64.3
| 1.0 |
2015-Feb-26 Thu
| ###
| 13.49
| ###
| 13.49
|
|
| ###
| ###
| ### |
2015-Feb-25 Wed
| ###
| ###
| ###
| 13.2
| 43,372
| 0
| 81.7
| 81.7
| 0.9 |
2015-Feb-24 Tue
| 12.75
| ###
| 12.75
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| 12.5
| 12.89
| 12.48
| 12.75
|
|
| 85.9
| 85.9
| ### |
2015-Feb-20 Fri
| 12.76
| 12.86
| ###
| 12.45
| 65,156
| 418,953
| 16.3
| 16.3
| ### |
2015-Feb-19 Thu
| 12.88
| ###
| 12.76
| 12.82
|
|
| ###
| ###
| 0.9 |
2015-Feb-18 Wed
| ###
| ###
| 12.85
| ###
| 18,325
| ###
| ###
| ###
| 0.0 |
2015-Feb-17 Tue
| ###
| 13.2
| 12.82
| 12.82
|
|
| ###
| ###
| 0.9 |
2015-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2015-Feb-13 Fri
| ###
| ###
| 12.7
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| 13.5
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2015-Feb-11 Wed
| ###
| 13.49
| ###
| 13.49
|
|
| ###
| ###
| ### |
2015-Feb-10 Tue
| 12.73
| ###
| 12.73
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-09 Mon
| 12.72
| 12.8
| ###
| 12.74
|
|
| 73.4
| 73.4
| ### |
2015-Feb-06 Fri
| 12.72
| 12.79
| ###
| 12.74
| 32,089
| ###
| 71.3
| 71.3
| ### |
2015-Feb-05 Thu
| ###
| 12.77
| 12.54
| 12.7
| 41,626
| 526,777
| 71.0
| 71.0
| 0.9 |
2015-Feb-04 Wed
| ###
| 12.7
| ###
| 12.7
|
|
| 86.9
| 86.9
| 0.9 |
2015-Feb-03 Tue
| 12.2
| ###
| ###
| 12.26
|
|
| 66.6
| 66.6
| 0.9 |
2015-Feb-02 Mon
| ###
| 12.24
| ###
| ###
| 55,474
| ###
| ###
| ###
| 0.0 |
2015-Jan-30 Fri
| ###
| 12.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| ###
| ###
| ###
| ###
| 52,847
| 0
| ###
| ###
| 0.0 |
2015-Jan-28 Wed
| 12.21
| 12.23
| ###
| ###
| 36,977
| ###
| ###
| ###
| 0.0 |
2015-Jan-27 Tue
| ###
| ###
| ###
| 12.2
|
|
| 72.6
| 72.6
| ### |
2015-Jan-23 Fri
| 12.4
| ###
| 12.21
| ###
| 79,745
| 486,843
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| ###
| 12.46
| ###
| ###
| 42,328
| ###
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| 11.87
| ###
| 11.87
| ###
| 28,550
| 169,444
| 68.4
| 68.4
| 0.0 |
2015-Jan-20 Tue
| ###
| 12.2
| ###
| 12.2
|
|
| 86.3
| 86.3
| ### |
2015-Jan-19 Mon
| ###
| ###
| 11.88
| ###
| 27,487
| 163,272
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| 11.79
| ###
| 33,978
| ###
| 30.1
| 30.1
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| 11.59
| ###
| 40,255
| 233,277
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| ###
| 11.7
| 11.57
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| 11.72
| 11.73
| 11.51
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2015-Jan-12 Mon
| 11.83
| ###
| 11.75
| 11.75
| 38,784
| 227,856
| ###
| ###
| ### |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
| 47,050
| 0
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2014-Dec-31 Wed
| 12.29
| 12.29
| ###
| ###
| 4,451
| 27,351
| 11.7
| 11.7
| 0.0 |
2014-Dec-30 Tue
| 12.46
| 12.54
| ###
| 12.29
|
|
| ###
| ###
| 0.9 |
2014-Dec-29 Mon
| 12.2
| ###
| 12.2
| 12.46
| 15,957
| ###
| 81.1
| 81.1
| 0.9 |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2014-Dec-23 Tue
| ###
| ###
| ###
| 12.29
|
|
| ###
| ###
| 0.9 |
2014-Dec-22 Mon
| ###
| ###
| 12.81
| ###
| 67,587
| ###
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| ###
| 12.7
| ###
| 12.7
| 108,284
| ###
| ###
| ###
| 0.9 |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
| 342,256
| 0
| ###
| ###
| 0.0 |
2014-Dec-17 Wed
| 11.49
| 11.88
| 11.49
| 11.8
| 59,540
| 695,724
| ###
| ###
| 0.8 |
2014-Dec-16 Tue
| ###
| 11.5
| 11.25
| 11.25
| 35,353
| 402,140
| 19.7
| 19.7
| ### |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2014-Dec-12 Fri
| 11.45
| 11.45
| 10.85
| 11.25
| 215,184
| ###
| ###
| ###
| ### |
2014-Dec-11 Thu
| 11.57
| 11.57
| 11.57
| 11.57
| 0
|
|
|
| ### |
2014-Dec-10 Wed
| ###
| ###
| 11.5
| 11.57
|
|
| 28.0
| 28.0
| ### |
2014-Dec-09 Tue
| 11.48
| ###
| 11.48
| 11.53
|
|
| ###
| ###
| ### |
2014-Dec-08 Mon
| 11.45
| 11.79
| 11.45
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| ###
| 11.44
| ###
| 11.4
| 67,059
| 383,577
| 86.7
| 86.7
| 0.8 |
2014-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-03 Wed
| 10.85
| ###
| 10.83
| ###
| 16,148
| 87,441
| 78.9
| 78.9
| 0.0 |
2014-Dec-02 Tue
| ###
| ###
| 10.82
| 10.82
| 26,281
| 142,180
| 21.5
| 21.5
| 0.8 |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
| 15,728
| 0
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
| 11,773
| 0
| 75.6
| 75.6
| 0.0 |
2014-Nov-25 Tue
| 11.025
| 11.025
| 10.8
| 10.82
|
|
| 18.4
| 18.4
| 0.8 |
2014-Nov-24 Mon
| ###
| ###
| ###
| ###
| 52,278
| 0
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| 10.75
| 10.75
|
|
| ###
| ###
| 0.8 |
2014-Nov-20 Thu
| ###
| ###
| 10.89
| ###
| 34,974
| ###
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| 10.86
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-18 Tue
| 10.83
| ###
| 10.8
| 10.86
| 38,949
| 210,324
| ###
| ###
| 0.8 |
2014-Nov-17 Mon
| 10.7
| 10.85
| ###
| 10.79
|
|
| 84.7
| 84.7
| ### |
2014-Nov-14 Fri
| 10.45
| ###
| 10.44
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| ###
| 10.44
| 10.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| 10.27
| 10.28
|
|
| ###
| ###
| 0.7 |
2014-Nov-11 Tue
| ###
| ###
| 10.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| 10.4
| 10.47
| 10.26
| ###
| 32,848
| ###
| 20.7
| 20.7
| 0.0 |
2014-Nov-07 Fri
| 10.2
| 10.54
| 10.2
| 10.4
|
|
| 85.9
| 85.9
| 0.7 |
2014-Nov-06 Thu
| ###
| 10.4
| 10.2
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2014-Nov-05 Wed
| ###
| 10.45
| ###
| ###
| 27,882
| 145,683
| 74.6
| 74.6
| 0.0 |
2014-Nov-04 Tue
| 10.45
| 10.45
| ###
| 10.42
|
|
| 26.9
| 26.9
| 0.7 |
2014-Nov-03 Mon
| 10.5
| ###
| 10.4
| 10.45
| 95,347
| ###
| ###
| ###
| ### |
2014-Oct-31 Fri
| ###
| 10.45
| ###
| 10.4
| 95,328
| 498,088
| ###
| ###
| 0.7 |
2014-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
| 28,143
| 0
| 75.8
| 75.8
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| 9.73
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2014-Oct-22 Wed
| 9.83
| ###
| 9.83
| 9.86
| 33,887
| 166,554
| ###
| ###
| 0.7 |
2014-Oct-21 Tue
| ###
| ###
| 9.79
| 9.83
|
|
| 22.6
| 22.6
| 0.7 |
2014-Oct-20 Mon
| ###
| ###
| 9.76
| ###
| 35,487
| 173,176
| 75.6
| 75.6
| 0.0 |
2014-Oct-17 Fri
| 9.89
| ###
| 9.75
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| 9.88
| 9.89
| 6,480
| ###
| 26.8
| 26.8
| ### |
2014-Oct-15 Wed
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-14 Tue
| ###
| ###
| ###
| ###
| 20,143
| 0
| 65.5
| 65.5
| 0.0 |
2014-Oct-13 Mon
| 9.89
| ###
| 9.83
| ###
| 37,056
| ###
| 84.1
| 84.1
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| 9.82
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-09 Thu
| ###
| 10.2
| ###
| ###
| 10,777
| ###
| 86.0
| 86.0
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| 9.89
| ###
| 15,459
| 76,444
| 69.6
| 69.6
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| ###
| ###
| ###
| ###
| 10,521
| 0
| 18.5
| 18.5
| 0.0 |
2014-Oct-03 Fri
| ###
| ###
| ###
| ###
| 1,743
| 0
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| ###
| 10.2
| ###
| ###
| 29,944
| ###
| 29.2
| 29.2
| 0.0 |
2014-Oct-01 Wed
| ###
| ###
| 9.83
| ###
| 1,549,249
| 7,614,558
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| 9.7
| ###
| 74,157
| ###
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| ###
| 10.2
| ###
| ###
| 20,372
| ###
| 26.4
| 26.4
| 0.0 |
2014-Sep-26 Fri
| 10.25
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| ###
| 10.59
| 10.27
| 10.27
|
|
| 26.5
| 26.5
| ### |
2014-Sep-24 Wed
| 10.44
| 10.44
| 10.27
| 10.27
|
|
| 20.1
| 20.1
| ### |
2014-Sep-23 Tue
| 10.56
| 10.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| ###
| 10.76
|
|
| 87.8
| 87.8
| 0.8 |
2014-Sep-19 Fri
| 10.77
| ###
| ###
| ###
| 36,670
| 0
| 6.7
| 6.7
| 0.0 |
2014-Sep-18 Thu
| ###
| 10.8
| 10.24
| 10.78
| 23,770
| ###
| 95.0
| 95.0
| 0.8 |
2014-Sep-17 Wed
| 10.42
| ###
| ###
| 10.41
| 20,851
| 0
| 42.2
| 42.2
| ### |
2014-Sep-16 Tue
| ###
| 10.78
| 10.41
| 10.41
| 43,852
| ###
| 14.8
| 14.8
| ### |
2014-Sep-15 Mon
| 10.7
| 10.88
| 10.58
| 10.88
| 22,279
| 239,053
| ###
| ###
| 0.8 |
2014-Sep-12 Fri
| 10.85
| 10.85
| 10.57
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| 10.8
| ###
| 10.55
| 10.75
| 26,488
| 139,724
| ###
| ###
| 0.8 |
2014-Sep-10 Wed
| 10.57
| 10.8
| 10.55
| 10.8
| 19,182
| ###
| ###
| ###
| ### |
2014-Sep-09 Tue
| 10.45
| ###
| 10.45
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| ###
| ###
| 10.45
| 10.45
| 16,352
| ###
| 16.9
| 16.9
| ### |
2014-Sep-05 Fri
| 10.75
| 10.75
| 10.51
| 10.59
| 26,481
| ###
| 21.4
| 21.4
| ### |
2014-Sep-04 Thu
| 10.77
| 10.8
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2014-Sep-03 Wed
| ###
| ###
| ###
| ###
| 25,478
| 0
| 9.7
| 9.7
| 0.0 |
2014-Sep-02 Tue
| ###
| ###
| ###
| ###
| 7,673
| 0
| ###
| ###
| 0.0 |
2014-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2014-Aug-27 Wed
| ###
| ###
| ###
| ###
| 18,127
| 0
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| ###
| 11.2
| 10.81
| ###
| 24,072
| ###
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| 11.27
| 11.47
| 11.27
| 11.47
|
|
| 84.6
| 84.6
| ### |
2014-Aug-22 Fri
| 11.2
| 11.28
| ###
| 11.26
|
|
| ###
| ###
| 0.8 |
2014-Aug-21 Thu
| ###
| ###
| ###
| 11.21
| 29,378
| 0
| ###
| ###
| ### |
2014-Aug-20 Wed
| ###
| ###
| 11.26
| ###
| 24,788
| 139,556
| 71.1
| 71.1
| 0.0 |
2014-Aug-19 Tue
| ###
| ###
| 11.28
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2014-Aug-18 Mon
| 11.25
| ###
| 11.25
| ###
| 52,726
| 296,583
| 75.4
| 75.4
| 0.0 |
2014-Aug-15 Fri
| 11.25
| ###
| 11.23
| 11.25
|
|
| 67.8
| 67.8
| ### |
2014-Aug-14 Thu
| 11.28
| ###
| 11.22
| 11.27
|
|
| ###
| ###
| ### |
2014-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2014-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2014-Aug-11 Mon
| 10.8
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-08 Fri
| 10.74
| ###
| ###
| 10.8
| 50,658
| 0
| 83.5
| 83.5
| ### |
2014-Aug-07 Thu
| 10.53
| 10.77
| 10.53
| 10.75
| 60,881
| 648,382
| 85.9
| 85.9
| 0.8 |
2014-Aug-06 Wed
| 10.5
| 10.56
| 10.46
| 10.53
|
|
| 76.9
| 76.9
| 0.8 |
2014-Aug-05 Tue
| 10.25
| ###
| 10.25
| 10.43
|
|
| 89.6
| 89.6
| 0.7 |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
| 5,044
| 0
| 76.7
| 76.7
| 0.0 |
2014-Aug-01 Fri
| 9.7
| 9.7
| ###
| ###
| 12,745
| ###
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| 9.76
| 9.84
| 9.75
| 9.83
| 17,089
| 167,386
| ###
| ###
| 0.7 |
2014-Jul-30 Wed
| 9.78
| 9.8
| ###
| 9.8
| 18,629
| 91,282
| ###
| ###
| 0.7 |
2014-Jul-29 Tue
| 9.82
| ###
| 9.78
| 9.78
|
|
| ###
| ###
| 0.7 |
2014-Jul-28 Mon
| 9.84
| 9.85
| 9.78
| 9.85
| 6,446
| ###
| ###
| ###
| ### |
2014-Jul-25 Fri
| 9.85
| 9.85
| 9.8
| 9.85
|
|
| 70.6
| 70.6
| ### |
2014-Jul-24 Thu
| 9.85
| 9.85
| 9.77
| 9.85
| 6,184
| ###
| ###
| ###
| ### |
2014-Jul-23 Wed
| 9.85
| ###
| ###
| 9.85
|
|
| ###
| ###
| ### |
2014-Jul-22 Tue
| 9.55
| 9.85
| 9.55
| 9.85
|
|
| 90.3
| 90.3
| ### |
2014-Jul-21 Mon
| ###
| 9.8
| 9.5
| ###
| 28,374
| ###
| ###
| ###
| 0.0 |
2014-Jul-18 Fri
| 9.56
| 9.8
| 9.5
| 9.8
|
|
| 87.3
| 87.3
| 0.7 |
2014-Jul-17 Thu
| ###
| 9.7
| ###
| ###
| 4,945
| 23,983
| 71.6
| 71.6
| 0.0 |
2014-Jul-16 Wed
| 9.76
| 9.79
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2014-Jul-15 Tue
| 9.71
| ###
| 9.7
| 9.76
| 10,888
| ###
| ###
| ###
| 0.7 |
2014-Jul-14 Mon
| 9.76
| 9.86
| ###
| 9.71
|
|
| ###
| ###
| ### |
2014-Jul-11 Fri
| ###
| ###
| 9.83
| 9.88
|
|
| ###
| ###
| 0.7 |
2014-Jul-10 Thu
| 9.85
| ###
| 9.79
| ###
| 15,476
| 75,755
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| 9.83
| ###
| 14,084
| 69,222
| 79.4
| 79.4
| 0.0 |
2014-Jul-08 Tue
| 9.85
| ###
| 9.81
| ###
| 21,777
| ###
| 78.1
| 78.1
| 0.0 |
2014-Jul-07 Mon
| 9.8
| ###
| 9.8
| ###
| 26,348
| ###
| 83.4
| 83.4
| 0.0 |
2014-Jul-04 Fri
| 9.71
| 9.81
| ###
| 9.81
|
|
| 76.5
| 76.5
| ### |
2014-Jul-03 Thu
| 9.79
| ###
| 9.76
| 9.78
|
|
| 23.0
| 23.0
| 0.7 |
2014-Jul-02 Wed
| ###
| 9.81
| ###
| 9.79
|
|
| 85.9
| 85.9
| ### |
2014-Jul-01 Tue
| 9.55
| 9.86
| ###
| 9.86
|
|
| ###
| ###
| 0.7 |
2014-Jun-30 Mon
| 9.7
| 9.73
| 9.51
| 9.57
|
|
| ###
| ###
| ### |
2014-Jun-27 Fri
| 9.75
| 9.75
| 9.5
| 9.5
|
|
| 14.7
| 14.7
| 0.7 |
2014-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2014-Jun-25 Wed
| 9.7
| 9.72
| 9.5
| 9.72
| 29,127
| ###
| ###
| ###
| 0.7 |
2014-Jun-24 Tue
| ###
| ###
| 9.53
| 9.75
| 11,670
| ###
| 85.0
| 85.0
| ### |
2014-Jun-23 Mon
| 9.79
| 10.2
| 9.5
| 9.75
| 29,687
| ###
| 29.8
| 29.8
| ### |
2014-Jun-20 Fri
| 9.41
| ###
| ###
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2014-Jun-19 Thu
| ###
| 9.41
| ###
| 9.41
|
|
| ###
| ###
| 0.7 |
2014-Jun-18 Wed
| 9.4
| 9.43
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2014-Jun-17 Tue
| 9.46
| 9.56
| 9.41
| 9.41
|
|
| 26.4
| 26.4
| 0.7 |
2014-Jun-16 Mon
| 9.5
| 9.56
| 9.45
| 9.55
| 26,388
| ###
| ###
| ###
| 0.7 |
2014-Jun-13 Fri
| 9.8
| 9.8
| 9.41
| 9.48
| 33,686
| 323,554
| ###
| ###
| 0.7 |
2014-Jun-12 Thu
| 9.8
| ###
| 9.8
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2014-Jun-11 Wed
| ###
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| 9.87
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-06 Fri
| ###
| ###
| 9.86
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2014-Jun-05 Thu
| ###
| ###
| 9.86
| 9.86
| 10,028
| ###
| 20.9
| 20.9
| 0.7 |
2014-Jun-04 Wed
| ###
| ###
| ###
| ###
| 16,146
| 0
| 83.1
| 83.1
| 0.0 |
2014-Jun-03 Tue
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| ###
| ###
| 20,927
| 0
| ###
| ###
| 0.0 |
2014-May-30 Fri
| ###
| ###
| ###
| ###
| 21,759
| 0
| ###
| ###
| 0.0 |
2014-May-29 Thu
| ###
| ###
| ###
| ###
| 69,584
| 0
| ###
| ###
| 0.0 |
2014-May-28 Wed
| ###
| ###
| 9.85
| ###
| 14,373
| 70,787
| 78.2
| 78.2
| 0.0 |
2014-May-27 Tue
| 9.8
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-26 Mon
| 9.87
| ###
| 9.81
| ###
| 18,959
| ###
| ###
| ###
| 0.0 |
2014-May-23 Fri
| 9.85
| ###
| 9.84
| 9.84
| 11,346
| 55,822
| 29.7
| 29.7
| 0.7 |
2014-May-22 Thu
| 9.84
| ###
| 9.84
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-21 Wed
| ###
| ###
| 9.84
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-20 Tue
| ###
| ###
| ###
| ###
| 7,488
| 0
| ###
| ###
| 0.0 |
2014-May-19 Mon
| 10.24
| 10.25
| ###
| 10.2
| 12,688
| 65,026
| 38.9
| 38.9
| 0.7 |
2014-May-16 Fri
| 10.23
| 10.23
| ###
| 10.23
|
|
| ###
| ###
| ### |
2014-May-15 Thu
| 10.24
| 10.24
| ###
| 10.23
|
|
| 28.5
| 28.5
| ### |
2014-May-14 Wed
| 10.25
| 10.25
| ###
| ###
| 10,654
| ###
| ###
| ###
| 0.0 |
2014-May-13 Tue
| ###
| 10.26
| 9.87
| 10.24
| 12,277
| ###
| ###
| ###
| ### |
2014-May-12 Mon
| ###
| ###
| ###
| ###
| 22,446
| 0
| 81.8
| 81.8
| 0.0 |
2014-May-09 Fri
| ###
| ###
| 9.7
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2014-May-08 Thu
| 9.71
| 9.89
| 9.71
| 9.8
| 20,254
| 198,489
| 81.1
| 81.1
| 0.7 |
2014-May-07 Wed
| ###
| 9.74
| ###
| 9.71
| 6,452
| 31,421
| 78.3
| 78.3
| ### |
2014-May-06 Tue
| ###
| 9.75
| ###
| 9.75
|
|
| ###
| ###
| ### |
2014-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-02 Fri
| ###
| ###
| ###
| ###
| 4,953
| 0
| 78.0
| 78.0
| 0.0 |
2014-May-01 Thu
| 9.79
| 9.79
| ###
| ###
| 4,676
| 22,889
| 31.2
| 31.2
| 0.0 |
2014-Apr-30 Wed
| ###
| 9.79
| ###
| 9.79
|
|
| ###
| ###
| ### |
2014-Apr-29 Tue
| 9.75
| 9.77
| ###
| ###
| 14,748
| 72,043
| ###
| ###
| 0.0 |
2014-Apr-28 Mon
| 9.78
| 9.78
| 9.7
| 9.77
| 24,829
| ###
| ###
| ###
| 0.7 |
2014-Apr-24 Thu
| 9.77
| 9.81
| 9.71
| 9.8
|
|
| 70.7
| 70.7
| 0.7 |
2014-Apr-23 Wed
| 9.77
| 9.82
| 9.71
| 9.77
|
|
| 69.1
| 69.1
| 0.7 |
2014-Apr-22 Tue
| ###
| 9.82
| ###
| 9.77
|
|
| ###
| ###
| 0.7 |
2014-Apr-17 Thu
| 9.72
| ###
| ###
| ###
| 43,578
| 0
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| ###
| 9.8
| ###
| 9.58
|
|
| 93.9
| 93.9
| 0.7 |
2014-Apr-15 Tue
| ###
| 9.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
2014-Apr-11 Fri
| ###
| ###
| 9.76
| 9.8
| 14,474
| ###
| ###
| ###
| 0.7 |
2014-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-09 Wed
| 9.88
| ###
| 9.75
| 9.78
|
|
| 20.2
| 20.2
| 0.7 |
2014-Apr-08 Tue
| 10.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-07 Mon
| ###
| ###
| 10.26
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2014-Apr-04 Fri
| 10.28
| ###
| 10.27
| ###
| 55,479
| 284,884
| 72.2
| 72.2
| 0.0 |
2014-Apr-03 Thu
| ###
| ###
| 10.2
| 10.28
|
|
| 33.0
| 33.0
| 0.7 |
2014-Apr-02 Wed
| 10.2
| ###
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2014-Apr-01 Tue
| ###
| ###
| ###
| ###
| 5,871
| 0
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-27 Thu
| 10.21
| 10.22
| ###
| ###
| 10,874
| ###
| 19.0
| 19.0
| 0.0 |
2014-Mar-26 Wed
| ###
| ###
| 10.23
| 10.27
|
|
| 32.4
| 32.4
| ### |
2014-Mar-25 Tue
| ###
| ###
| 10.26
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2014-Mar-24 Mon
| ###
| 10.47
| 10.25
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2014-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2014-Mar-20 Thu
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-18 Tue
| 9.88
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-17 Mon
| 9.75
| 9.89
| 9.72
| 9.88
|
|
| 85.0
| 85.0
| 0.7 |
2014-Mar-14 Fri
| 9.75
| 9.79
| 9.72
| 9.75
| 15,542
| ###
| ###
| ###
| ### |
2014-Mar-13 Thu
| ###
| 9.8
| ###
| 9.75
|
|
| 71.9
| 71.9
| ### |
2014-Mar-12 Wed
| 9.57
| 9.75
| 9.57
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| 9.79
| 9.79
| ###
| 9.79
|
|
| 75.5
| 75.5
| ### |
2014-Mar-10 Mon
| 9.73
| 9.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-07 Fri
| 9.73
| 9.78
| ###
| 9.75
| 152,076
| 743,651
| ###
| ###
| ### |
2014-Mar-06 Thu
| 9.73
| 9.73
| 9.7
| 9.73
| 20,627
| ###
| ###
| ###
| ### |
2014-Mar-05 Wed
| 9.72
| 9.72
| 9.59
| 9.7
|
|
| ###
| ###
| 0.7 |
2014-Mar-04 Tue
| ###
| 9.73
| 9.58
| ###
| 88,855
| ###
| 75.4
| 75.4
| 0.0 |
2014-Mar-03 Mon
| 9.25
| 9.84
| 9.23
| ###
| 70,526
| ###
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| 9.25
| 9.25
| 9
| ###
| 8,674
| 79,150
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| 9.2
| 9.4
| 9.2
| ###
| 57,640
| 536,052
| 86.9
| 86.9
| 0.0 |
2014-Feb-26 Wed
| ###
| 9.24
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2014-Feb-25 Tue
| 8.8
| 9.22
| 8.8
| 9.22
|
|
| ###
| ###
| 0.7 |
2014-Feb-24 Mon
| 8.8
| 8.8
| ###
| ###
| 39,283
| 172,845
| 18.5
| 18.5
| 0.0 |
2014-Feb-21 Fri
| 8.75
| ###
| ###
| ###
| 45,652
| 0
| 84.1
| 84.1
| 0.0 |
2014-Feb-20 Thu
| ###
| 8.7
| ###
| ###
| 37,446
| ###
| 72.2
| 72.2
| 0.0 |
2014-Feb-19 Wed
| ###
| 8.7
| ###
| ###
| 37,042
| ###
| ###
| ###
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| 8.55
| ###
| 14,522
| 62,081
| 78.3
| 78.3
| 0.0 |
2014-Feb-17 Mon
| ###
| ###
| 8.53
| 8.53
| 32,145
| ###
| 21.7
| 21.7
| ### |
2014-Feb-14 Fri
| ###
| ###
| 8.5
| ###
| 6,373
| 27,085
| ###
| ###
| 0.0 |
2014-Feb-13 Thu
| 8.7
| 8.7
| 8.58
| ###
| 16,688
| 144,184
| 26.7
| 26.7
| 0.0 |
2014-Feb-12 Wed
| 8.45
| 8.75
| 8.45
| 8.75
| 51,447
| 442,444
| ###
| ###
| 0.6 |
2014-Feb-11 Tue
| 8.5
| 8.5
| 8.42
| 8.5
| 6,688
| 56,580
| 67.9
| 67.9
| 0.6 |
2014-Feb-10 Mon
| 8.45
| 8.5
| 8.42
| 8.5
| 32,924
| ###
| 77.5
| 77.5
| 0.6 |
2014-Feb-07 Fri
| ###
| 8.44
| ###
| 8.44
|
|
| 72.0
| 72.0
| 0.6 |
2014-Feb-06 Thu
| 8.49
| 8.49
| ###
| 8.41
| 5,251
| ###
| 20.3
| 20.3
| ### |
2014-Feb-05 Wed
| 8.44
| 8.45
| ###
| 8.45
| 18,673
| ###
| ###
| ###
| ### |
2014-Feb-04 Tue
| 8.4
| 8.48
| 8.27
| 8.44
| 22,748
| ###
| 77.3
| 77.3
| 0.6 |
2014-Feb-03 Mon
| 8.42
| 8.5
| ###
| 8.5
| 13,125
| 55,781
| 81.2
| 81.2
| 0.6 |
2014-Jan-31 Fri
| 8.4
| 8.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-30 Thu
| 8.28
| 8.4
| 8.23
| ###
| 16,788
| ###
| ###
| ###
| 0.0 |
2014-Jan-29 Wed
| ###
| 8.42
| 8.23
| ###
| 44,927
| ###
| 79.4
| 79.4
| 0.0 |
2014-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-24 Fri
| 8.45
| 8.49
| ###
| 8.42
|
|
| ###
| ###
| ### |
2014-Jan-23 Thu
| 8.45
| 8.45
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2014-Jan-22 Wed
| ###
| 8.45
| ###
| 8.44
| 25,172
| 106,351
| 87.0
| 87.0
| 0.6 |
2014-Jan-21 Tue
| 8.24
| 8.25
| ###
| 8.25
|
|
| 65.2
| 65.2
| ### |
2014-Jan-20 Mon
| ###
| 8.28
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2014-Jan-17 Fri
| ###
| ###
| 8.2
| 8.2
| 23,947
| 98,182
| 19.7
| 19.7
| 0.6 |
2014-Jan-16 Thu
| ###
| ###
| 8.2
| 8.24
|
|
| ###
| ###
| 0.6 |
2014-Jan-15 Wed
| ###
| 8.44
| ###
| 8.4
| 19,552
| ###
| 75.4
| 75.4
| ### |
2014-Jan-14 Tue
| 8.43
| 8.54
| 8.25
| 8.25
| 15,323
| ###
| ###
| ###
| ### |
2014-Jan-13 Mon
| 8.55
| 8.55
| 8.25
| 8.4
|
|
| ###
| ###
| ### |
2014-Jan-10 Fri
| 8.41
| 8.55
| 8.25
| 8.55
| 4,187
| 35,170
| ###
| ###
| ### |
2014-Jan-09 Thu
| 8.53
| ###
| 8.41
| 8.41
|
|
| ###
| ###
| ### |
2014-Jan-08 Wed
| 8.59
| 8.74
| 8.46
| 8.46
| 1,554
| ###
| 18.3
| 18.3
| 0.6 |
2014-Jan-07 Tue
| ###
| ###
| 8.45
| 8.45
| 12,578
| 53,142
| 17.3
| 17.3
| ### |
2014-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| 8.74
| 8.82
| ###
| 8.76
| 12,051
| 53,144
| 75.1
| 75.1
| 0.6 |
2014-Jan-02 Thu
| ###
| ###
| ###
| 8.74
|
|
| 12.1
| 12.1
| 0.6 |
2013-Dec-31 Tue
| ###
| ###
| ###
| ###
| 4,846
| 0
| 90.0
| 90.0
| 0.0 |
2013-Dec-30 Mon
| ###
| ###
| ###
| ###
| 954
| 0
| 88.4
| 88.4
| 0.0 |
2013-Dec-27 Fri
| 8.83
| ###
| 8.59
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| 8.88
| ###
| ###
| 8.82
|
|
| ###
| ###
| ### |
2013-Dec-23 Mon
| ###
| ###
| ###
| 8.8
|
|
| 92.5
| 92.5
| 0.6 |
2013-Dec-20 Fri
| 8.25
| ###
| 8.2
| ###
| 10,587
| ###
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| ###
| ###
| ###
| 8.25
| 17,155
| 0
| ###
| ###
| ### |
2013-Dec-18 Wed
| 8.4
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-17 Tue
| 8.4
| 8.4
| 8.25
| 8.4
|
|
| 77.4
| 77.4
| ### |
2013-Dec-16 Mon
| 8.45
| 8.55
| ###
| 8.4
|
|
| 25.0
| 25.0
| ### |
2013-Dec-13 Fri
| ###
| 8.55
| ###
| 8.5
| 20,927
| ###
| ###
| ###
| 0.6 |
2013-Dec-12 Thu
| ###
| ###
| ###
| ###
| 19,246
| 0
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| 8.45
| 8.5
| ###
| 8.45
| 34,175
| 145,243
| 72.3
| 72.3
| ### |
2013-Dec-10 Tue
| 8.41
| 8.75
| 8.41
| 8.45
|
|
| 78.6
| 78.6
| ### |
2013-Dec-09 Mon
| ###
| 8.56
| ###
| 8.43
| 4,124
| 17,650
| ###
| ###
| 0.6 |
2013-Dec-06 Fri
| 8.53
| 8.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-05 Thu
| 8.8
| ###
| 8.51
| 8.51
|
|
| 13.3
| 13.3
| 0.6 |
2013-Dec-04 Wed
| 8.5
| 8.8
| 8.5
| 8.8
| 31,451
| 272,051
| 90.9
| 90.9
| 0.6 |
2013-Dec-03 Tue
| 8.71
| 8.71
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2013-Dec-02 Mon
| 8.85
| 8.85
| ###
| 8.72
|
|
| 27.0
| 27.0
| 0.6 |
2013-Nov-29 Fri
| 8.74
| ###
| ###
| 8.78
|
|
| ###
| ###
| 0.6 |
2013-Nov-28 Thu
| 8.85
| 9
| 8.74
| 8.74
| 35,822
| 317,741
| ###
| ###
| 0.6 |
2013-Nov-27 Wed
| ###
| 8.85
| ###
| 8.76
| 20,853
| 92,274
| ###
| ###
| 0.6 |
2013-Nov-26 Tue
| 8.71
| 8.84
| ###
| 8.7
|
|
| 33.1
| 33.1
| ### |
2013-Nov-25 Mon
| 8.72
| 8.86
| ###
| ###
| 16,529
| 73,223
| ###
| ###
| 0.0 |
2013-Nov-22 Fri
| 8.71
| 8.86
| ###
| 8.72
| 25,472
| 112,840
| 68.9
| 68.9
| 0.6 |
2013-Nov-21 Thu
| 8.75
| 8.8
| ###
| 8.7
| 13,486
| ###
| ###
| ###
| ### |
2013-Nov-20 Wed
| ###
| 8.86
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2013-Nov-19 Tue
| ###
| ###
| ###
| 8.73
| 15,285
| 0
| 82.0
| 82.0
| ### |
2013-Nov-18 Mon
| 8.7
| ###
| ###
| 8.7
|
|
| 79.4
| 79.4
| ### |
2013-Nov-15 Fri
| ###
| 8.78
| ###
| 8.7
|
|
| 68.2
| 68.2
| ### |
2013-Nov-14 Thu
| 8.7
| ###
| 8.5
| ###
| 33,658
| 143,046
| 84.7
| 84.7
| 0.0 |
2013-Nov-13 Wed
| 8.81
| ###
| 8.81
| 9
|
|
| ###
| ###
| 0.6 |
2013-Nov-12 Tue
| 8.82
| ###
| 8.81
| 8.81
|
|
| 37.0
| 37.0
| ### |
2013-Nov-11 Mon
| 8.83
| ###
| 8.83
| 8.83
| 10,043
| ###
| ###
| ###
| ### |
2013-Nov-08 Fri
| 8.86
| ###
| 8.8
| ###
| 8,281
| ###
| ###
| ###
| 0.0 |
2013-Nov-07 Thu
| ###
| ###
| 8.8
| 8.86
| 16,681
| ###
| 14.0
| 14.0
| 0.6 |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2013-Nov-04 Mon
| ###
| 9.2
| ###
| ###
| 8,175
| ###
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| ###
| 9.4
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2013-Oct-31 Thu
| ###
| ###
| ###
| 9.2
|
|
| 85.6
| 85.6
| 0.7 |
2013-Oct-30 Wed
| 9.2
| ###
| 9.2
| 9.2
| 16,085
| ###
| 74.5
| 74.5
| 0.7 |
2013-Oct-29 Tue
| 9.5
| 9.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-28 Mon
| 9.51
| ###
| 9.4
| 9.48
| 43,742
| 205,587
| ###
| ###
| 0.7 |
2013-Oct-25 Fri
| 9.22
| 9.47
| 9.22
| 9.4
| 25,377
| 237,148
| 85.1
| 85.1
| ### |
2013-Oct-24 Thu
| ###
| 9.4
| ###
| 9.21
| 47,651
| 223,959
| 18.0
| 18.0
| 0.7 |
2013-Oct-23 Wed
| 9.46
| 9.51
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2013-Oct-22 Tue
| 9.45
| 9.46
| ###
| 9.45
| 24,744
| ###
| 69.3
| 69.3
| 0.7 |
2013-Oct-21 Mon
| 9.24
| 9.48
| 9.21
| 9.47
|
|
| 87.5
| 87.5
| ### |
2013-Oct-18 Fri
| ###
| 9.25
| ###
| 9.25
| 19,753
| 91,357
| 78.3
| 78.3
| ### |
2013-Oct-17 Thu
| 9
| 9.21
| 9
| 9.2
|
|
| ###
| ###
| 0.7 |
2013-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| 8.85
| ###
| 28,687
| ###
| 69.8
| 69.8
| 0.0 |
2013-Oct-14 Mon
| 8.8
| ###
| 8.78
| 8.81
|
|
| ###
| ###
| ### |
2013-Oct-11 Fri
| 8.5
| 8.81
| 8.5
| 8.8
| 33,924
| ###
| 89.0
| 89.0
| 0.6 |
2013-Oct-10 Thu
| 8.49
| 8.59
| ###
| 8.5
| 17,073
| 73,328
| ###
| ###
| 0.6 |
2013-Oct-09 Wed
| 8.49
| ###
| 8.26
| 8.5
|
|
| 69.0
| 69.0
| 0.6 |
2013-Oct-08 Tue
| 8.5
| 8.53
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2013-Oct-07 Mon
| 8.74
| 8.74
| 8.45
| 8.5
|
|
| 16.2
| 16.2
| 0.6 |
2013-Oct-04 Fri
| 8.87
| 8.87
| ###
| ###
| 30,486
| ###
| ###
| ###
| 0.0 |
2013-Oct-03 Thu
| ###
| ###
| 8.85
| ###
| 18,888
| 83,579
| ###
| ###
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| ###
| 9
|
|
| 75.4
| 75.4
| 0.6 |
2013-Oct-01 Tue
| ###
| 9.2
| ###
| ###
| 44,673
| ###
| 78.6
| 78.6
| 0.0 |
2013-Sep-30 Mon
| ###
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-27 Fri
| ###
| ###
| ###
| 9
| 23,123
| 0
| ###
| ###
| 0.6 |
2013-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2013-Sep-25 Wed
| 8.85
| ###
| 8.8
| 9
|
|
| ###
| ###
| 0.6 |
2013-Sep-24 Tue
| 9
| ###
| 8.8
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2013-Sep-23 Mon
| 9.23
| 9.23
| ###
| 9
| 30,623
| 141,325
| ###
| ###
| 0.6 |
2013-Sep-20 Fri
| 8.85
| 9.29
| 8.8
| 9.29
| 472,621
| 4,274,856
| ###
| ###
| ### |
2013-Sep-19 Thu
| 8.76
| 9
| 8.76
| 8.85
| 48,542
| 431,052
| ###
| ###
| 0.6 |
2013-Sep-18 Wed
| 8.55
| 8.78
| 8.45
| 8.75
| 48,143
| 414,751
| ###
| ###
| 0.6 |
2013-Sep-17 Tue
| ###
| ###
| ###
| 8.55
| 77,385
| 0
| ###
| ###
| ### |
2013-Sep-16 Mon
| ###
| 8.45
| 8.26
| 8.45
|
|
| 83.7
| 83.7
| ### |
2013-Sep-13 Fri
| ###
| ###
| 8.28
| ###
| 288,527
| ###
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| ###
| 8.4
| ###
| ###
| 60,228
| 252,957
| 71.6
| 71.6
| 0.0 |
2013-Sep-11 Wed
| ###
| 8.4
| ###
| ###
| 81,582
| 342,644
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| 8.44
| 8.44
| ###
| 8.4
| 87,278
| ###
| 28.4
| 28.4
| ### |
2013-Sep-09 Mon
| ###
| 8.42
| 8.24
| 8.4
| 68,848
| ###
| 76.4
| 76.4
| ### |
2013-Sep-06 Fri
| ###
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| ###
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| 8
| 8.25
| ###
| 8.25
|
|
| 87.2
| 87.2
| ### |
2013-Sep-02 Mon
| ###
| ###
| ###
| ###
| 84,353
| 0
| ###
| ###
| 0.0 |
2013-Aug-30 Fri
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| 8.25
| ###
| 8.23
| 8.29
| 177,254
| ###
| ###
| ###
| 0.6 |
2013-Aug-28 Wed
| 8.46
| 8.46
| 8.25
| 8.27
|
|
| 16.8
| 16.8
| ### |
2013-Aug-27 Tue
| ###
| ###
| ###
| ###
| 358,856
| 0
| ###
| ###
| 0.0 |
2013-Aug-26 Mon
| ###
| 8.2
| ###
| ###
| 82,082
| ###
| 82.5
| 82.5
| 0.0 |
2013-Aug-23 Fri
| 7.72
| ###
| 7.72
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2013-Aug-22 Thu
| ###
| ###
| 7.55
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2013-Aug-21 Wed
| ###
| ###
| 7.53
| 7.59
| 7,481
| ###
| ###
| ###
| 0.5 |
2013-Aug-20 Tue
| ###
| ###
| 7.52
| ###
| 21,450
| 80,652
| 73.7
| 73.7
| 0.0 |
2013-Aug-19 Mon
| 7.53
| ###
| 7.52
| ###
| 30,458
| 114,522
| 83.4
| 83.4
| 0.0 |
2013-Aug-16 Fri
| 7.5
| ###
| 7.5
| 7.59
| 23,350
| ###
| ###
| ###
| 0.5 |
2013-Aug-15 Thu
| 7.52
| ###
| 7.5
| 7.5
| 39,884
| ###
| ###
| ###
| 0.5 |
2013-Aug-14 Wed
| 7.45
| ###
| 7.45
| ###
| 26,459
| 98,559
| 87.7
| 87.7
| 0.0 |
2013-Aug-13 Tue
| 7.45
| ###
| 7.45
| ###
| 17,822
| 66,386
| 79.1
| 79.1
| 0.0 |
2013-Aug-12 Mon
| 7.51
| ###
| 7.45
| 7.55
|
|
| 64.3
| 64.3
| ### |
2013-Aug-09 Fri
| 7.51
| ###
| 7.51
| ###
| 11,720
| ###
| ###
| ###
| 0.0 |
2013-Aug-08 Thu
| 7.52
| ###
| 7.4
| ###
| 27,154
| ###
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| ###
| ###
| 7.55
| ###
| 35,147
| 132,679
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| ###
| ###
| 7.45
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| ###
| ###
| 7.51
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| ###
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| 7.57
| 7.7
| 7.55
| ###
| 318,845
| ###
| 74.6
| 74.6
| 0.0 |
2013-Jul-31 Wed
| 7.58
| 7.76
| 7.58
| 7.7
|
|
| 80.7
| 80.7
| 0.6 |
2013-Jul-30 Tue
| 7.55
| 7.75
| ###
| 7.71
|
|
| ###
| ###
| ### |
2013-Jul-29 Mon
| 7.51
| 7.75
| 7.5
| 7.75
|
|
| ###
| ###
| ### |
2013-Jul-26 Fri
| 8
| 8
| 7.5
| 7.55
| 54,488
| 422,282
| ###
| ###
| ### |
2013-Jul-25 Thu
| ###
| ###
| ###
| 8
|
|
| 21.7
| 21.7
| ### |
2013-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| ###
| 8.23
| 8
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2013-Jul-22 Mon
| ###
| ###
| ###
| ###
| 33,581
| 0
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| 8.25
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| ###
| ###
| 8.25
| ###
| 13,686
| 56,454
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| 8.27
| ###
| 8.27
| ###
| 44,489
| ###
| 76.0
| 76.0
| 0.0 |
2013-Jul-16 Tue
| 8.2
| 8.27
| ###
| 8.27
| 45,177
| ###
| ###
| ###
| ### |
2013-Jul-15 Mon
| ###
| ###
| ###
| ###
| 19,541
| 0
| ###
| ###
| 0.0 |
2013-Jul-12 Fri
| 7.86
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-11 Thu
| 7.72
| 8
| 7.72
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-10 Wed
| ###
| 7.8
| ###
| 7.75
|
|
| ###
| ###
| ### |
2013-Jul-09 Tue
| ###
| ###
| 7.59
| ###
| 27,288
| 103,557
| ###
| ###
| 0.0 |
2013-Jul-08 Mon
| 7.75
| 7.8
| ###
| 7.76
|
|
| 72.8
| 72.8
| 0.6 |
2013-Jul-05 Fri
| 7.54
| ###
| 7.54
| 7.8
| 33,248
| 125,344
| ###
| ###
| 0.6 |
2013-Jul-04 Thu
| ###
| ###
| ###
| 7.54
|
|
| ###
| ###
| 0.5 |
2013-Jul-03 Wed
| 7.21
| ###
| 7.2
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2013-Jul-02 Tue
| ###
| 7.25
| ###
| 7.21
|
|
| 77.6
| 77.6
| ### |
2013-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2013-Jun-28 Fri
| ###
| ###
| ###
| ###
| 30,026
| 0
| ###
| ###
| 0.0 |
2013-Jun-27 Thu
| ###
| ###
| 6.85
| ###
| 33,272
| 113,956
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| 6.8
| 7
| 6.8
| 7
|
|
| 86.3
| 86.3
| 0.5 |
2013-Jun-25 Tue
| 6.81
| ###
| 6.56
| ###
| 63,972
| 209,828
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| ###
| ###
| 6.81
| 6.81
|
|
| 11.1
| 11.1
| ### |
2013-Jun-21 Fri
| 6.75
| ###
| 6.7
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2013-Jun-20 Thu
| ###
| ###
| 6.75
| 6.75
|
|
| 21.9
| 21.9
| 0.5 |
2013-Jun-19 Wed
| ###
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-18 Tue
| ###
| ###
| 6.85
| ###
| 45,945
| ###
| 76.4
| 76.4
| 0.0 |
2013-Jun-17 Mon
| 6.75
| ###
| 6.75
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2013-Jun-14 Fri
| 6.72
| ###
| 6.72
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2013-Jun-13 Thu
| 6.55
| 6.8
| 6.55
| 6.75
|
|
| 91.1
| 91.1
| 0.5 |
2013-Jun-12 Wed
| ###
| ###
| 6.49
| 6.55
|
|
| ###
| ###
| 0.5 |
2013-Jun-11 Tue
| 6.41
| ###
| 6.41
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2013-Jun-07 Fri
| 6.46
| 6.51
| 6.4
| 6.48
|
|
| ###
| ###
| 0.5 |
2013-Jun-06 Thu
| 6.78
| 6.78
| 6.49
| 6.51
| 52,744
| 349,956
| 11.2
| 11.2
| ### |
2013-Jun-05 Wed
| 6.45
| 7
| 6.45
| 6.82
| 50,878
| 342,154
| ###
| ###
| 0.5 |
2013-Jun-04 Tue
| 6.4
| 6.59
| ###
| 6.59
|
|
| 87.3
| 87.3
| ### |
2013-Jun-03 Mon
| ###
| 6.5
| 6.28
| 6.5
| 24,651
| ###
| ###
| ###
| 0.5 |
2013-May-31 Fri
| 6.26
| 6.29
| 6.26
| 6.28
| 2,641
| 16,572
| ###
| ###
| 0.4 |
2013-May-30 Thu
| 6.26
| 6.27
| 6.23
| 6.26
| 22,384
| ###
| 75.6
| 75.6
| 0.4 |
2013-May-29 Wed
| ###
| ###
| 6.25
| 6.27
| 19,149
| 59,840
| ###
| ###
| 0.4 |
2013-May-28 Tue
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2013-May-27 Mon
| 6.25
| ###
| 6.22
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-24 Fri
| 6.7
| 6.7
| 6.2
| ###
| 70,873
| ###
| ###
| ###
| 0.0 |
2013-May-23 Thu
| ###
| 6.7
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2013-May-22 Wed
| ###
| ###
| ###
| ###
| 13,050
| 0
| 13.0
| 13.0
| 0.0 |
2013-May-21 Tue
| 6.8
| ###
| 6.8
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2013-May-20 Mon
| ###
| ###
| 6.84
| ###
| 78,057
| 266,954
| 75.2
| 75.2
| 0.0 |
2013-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-16 Thu
| ###
| ###
| 6.82
| 7
| 18,846
| ###
| ###
| ###
| 0.5 |
2013-May-15 Wed
| 6.55
| 7
| 6.55
| 7
| 66,985
| 453,823
| 95.4
| 95.4
| 0.5 |
2013-May-14 Tue
| ###
| 6.59
| ###
| 6.55
| 52,752
| ###
| ###
| ###
| 0.5 |
2013-May-13 Mon
| ###
| 6.49
| ###
| 6.49
| 25,281
| ###
| 88.1
| 88.1
| ### |
2013-May-10 Fri
| 6.45
| 6.49
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2013-May-09 Thu
| 6.4
| 6.45
| 6.4
| 6.45
| 19,220
| 123,488
| ###
| ###
| ### |
2013-May-08 Wed
| 6.4
| 6.49
| ###
| 6.45
| 24,427
| ###
| ###
| ###
| ### |
2013-May-07 Tue
| ###
| 6.4
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2013-May-06 Mon
| ###
| ###
| ###
| ###
| 7,150
| 0
| 73.2
| 73.2
| 0.0 |
2013-May-03 Fri
| ###
| ###
| ###
| ###
| 12,022
| 0
| 78.5
| 78.5
| 0.0 |
2013-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-01 Wed
| 6.25
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-30 Tue
| 6.23
| ###
| 6.23
| 6.28
| 16,629
| ###
| ###
| ###
| 0.4 |
2013-Apr-29 Mon
| 6.24
| ###
| 6.24
| ###
| 14,777
| ###
| 79.4
| 79.4
| 0.0 |
2013-Apr-26 Fri
| 6.26
| 6.26
| 6.24
| 6.24
|
|
| ###
| ###
| 0.4 |
2013-Apr-24 Wed
| ###
| 6.25
| ###
| 6.25
| 15,049
| 47,028
| ###
| ###
| ### |
2013-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-22 Mon
| 6
| ###
| ###
| ###
| 19,174
| 0
| ###
| ###
| 0.0 |
2013-Apr-19 Fri
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-18 Thu
| 6
| ###
| 6
| 6
| 44,084
| 132,252
| ###
| ###
| 0.4 |
2013-Apr-17 Wed
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| ###
| ###
| ###
| ###
| 15,470
| 0
| ###
| ###
| 0.0 |
2013-Apr-15 Mon
| ###
| 6.2
| ###
| ###
| 8,073
| 25,026
| 91.5
| 91.5
| 0.0 |
2013-Apr-12 Fri
| ###
| ###
| 6
| ###
| 12,245
| ###
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| 6.27
| 6.27
| 6
| 6
| 31,379
| ###
| 8.1
| 8.1
| 0.4 |
2013-Apr-10 Wed
| ###
| ###
| ###
| 6.29
| 23,576
| 0
| ###
| ###
| ### |
2013-Apr-09 Tue
| ###
| ###
| ###
| ###
| 7,144
| 0
| 87.3
| 87.3
| 0.0 |
2013-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| 6.4
| 6.4
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2013-Apr-04 Thu
| 6.5
| 6.5
| 6.45
| 6.5
| 5,188
| ###
| 81.6
| 81.6
| 0.5 |
2013-Apr-03 Wed
| 6.5
| 6.5
| 6.47
| 6.5
|
|
| 80.3
| 80.3
| 0.5 |
2013-Apr-02 Tue
| ###
| ###
| ###
| ###
| 38,053
| 0
| 81.5
| 81.5
| 0.0 |
2013-Mar-28 Thu
| ###
| ###
| 6.55
| 6.55
|
|
| 19.1
| 19.1
| 0.5 |
2013-Mar-27 Wed
| ###
| ###
| ###
| ###
| 21,028
| 0
| ###
| ###
| 0.0 |
2013-Mar-26 Tue
| 6.55
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-25 Mon
| 6.44
| 6.55
| 6.4
| 6.55
|
|
| ###
| ###
| 0.5 |
2013-Mar-22 Fri
| ###
| 6.46
| ###
| 6.44
|
|
| 76.3
| 76.3
| 0.5 |
2013-Mar-21 Thu
| ###
| ###
| ###
| ###
| 4,051
| 0
| 83.6
| 83.6
| 0.0 |
2013-Mar-20 Wed
| ###
| 6.4
| ###
| ###
| 11,440
| ###
| 75.2
| 75.2
| 0.0 |
2013-Mar-19 Tue
| 6.26
| 6.4
| 6.26
| ###
| 16,527
| ###
| 84.1
| 84.1
| 0.0 |
2013-Mar-18 Mon
| 6.27
| 6.28
| 6.27
| 6.28
|
|
| ###
| ###
| 0.4 |
2013-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| ###
| 6.4
| 6.27
| 6.4
|
|
| ###
| ###
| 0.5 |
2013-Mar-13 Wed
| 6.43
| 6.43
| 6.4
| 6.4
| 42,350
| 271,675
| 33.8
| 33.8
| 0.5 |
2013-Mar-12 Tue
| 6.4
| 6.5
| 6.4
| 6.5
| 33,824
| ###
| ###
| ###
| 0.5 |
2013-Mar-11 Mon
| 6.5
| 6.5
| 6.46
| 6.49
|
|
| ###
| ###
| ### |
2013-Mar-08 Fri
| 6.5
| 6.5
| 6.46
| 6.5
|
|
| ###
| ###
| 0.5 |
2013-Mar-07 Thu
| 6.25
| ###
| 6.25
| 6.5
| 37,778
| 118,056
| 92.5
| 92.5
| 0.5 |
2013-Mar-06 Wed
| ###
| ###
| ###
| 6.25
| 13,950
| 0
| 78.5
| 78.5
| ### |
2013-Mar-05 Tue
| 6.21
| 6.21
| ###
| 6.21
| 27,047
| 83,980
| 74.0
| 74.0
| ### |
2013-Mar-04 Mon
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
| 190,123
| 0
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2013-Feb-27 Wed
| 6.2
| ###
| 6.2
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2013-Feb-26 Tue
| 6.24
| 6.25
| ###
| 6.24
|
|
| 70.8
| 70.8
| 0.4 |
2013-Feb-25 Mon
| ###
| 6.25
| 6
| 6.25
|
|
| ###
| ###
| ### |
2013-Feb-22 Fri
| 6.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-21 Thu
| ###
| 6.45
| ###
| 6.25
|
|
| 90.4
| 90.4
| ### |
2013-Feb-20 Wed
| ###
| ###
| ###
| ###
| 58,951
| 0
| 81.8
| 81.8
| 0.0 |
2013-Feb-19 Tue
| ###
| 6
| ###
| ###
| 10,350
| 31,050
| 78.7
| 78.7
| 0.0 |
2013-Feb-18 Mon
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2013-Feb-15 Fri
| ###
| 6
| 5.8
| 6
|
|
| ###
| ###
| 0.4 |
2013-Feb-14 Thu
| 5.76
| 5.83
| 5.76
| 5.83
|
|
| ###
| ###
| ### |
2013-Feb-13 Wed
| 5.82
| 5.82
| 5.72
| 5.73
| 31,852
| 183,786
| ###
| ###
| ### |
2013-Feb-12 Tue
| 5.8
| 5.82
| 5.8
| 5.82
| 650
| 3,776
| ###
| ###
| 0.4 |
2013-Feb-11 Mon
| 5.81
| 5.82
| 5.77
| 5.82
|
|
| ###
| ###
| 0.4 |
2013-Feb-08 Fri
| 5.77
| 5.81
| 5.77
| 5.81
| 4,655
| 26,952
| 72.7
| 72.7
| ### |
2013-Feb-07 Thu
| ###
| ###
| 5.72
| 5.8
|
|
| 11.8
| 11.8
| 0.4 |
2013-Feb-06 Wed
| ###
| ###
| 5.77
| ###
| 25,679
| 74,083
| ###
| ###
| 0.0 |
2013-Feb-05 Tue
| 5.76
| ###
| 5.75
| ###
| 23,187
| ###
| 88.0
| 88.0
| 0.0 |
2013-Feb-04 Mon
| 5.76
| 5.84
| 5.75
| 5.8
| 17,777
| ###
| ###
| ###
| 0.4 |
2013-Feb-01 Fri
| 5.7
| 5.78
| 5.7
| 5.74
|
|
| 72.3
| 72.3
| 0.4 |
2013-Jan-31 Thu
| ###
| 5.76
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2013-Jan-30 Wed
| 5.7
| 5.78
| 5.7
| 5.7
| 9,521
| 54,650
| 71.1
| 71.1
| 0.4 |
2013-Jan-29 Tue
| ###
| 5.8
| ###
| 5.7
|
|
| 77.8
| 77.8
| 0.4 |
2013-Jan-25 Fri
| 5.75
| 5.79
| 5.71
| 5.74
|
|
| 28.1
| 28.1
| 0.4 |
2013-Jan-24 Thu
| 5.75
| 5.76
| 5.7
| 5.7
|
|
| 24.7
| 24.7
| 0.4 |
2013-Jan-23 Wed
| 5.88
| 5.88
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2013-Jan-22 Tue
| ###
| ###
| 5.88
| 5.88
| 9,581
| ###
| ###
| ###
| 0.4 |
2013-Jan-21 Mon
| ###
| ###
| 5.84
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-18 Fri
| ###
| 5.82
| ###
| 5.82
|
|
| ###
| ###
| 0.4 |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2013-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2013-Jan-14 Mon
| 5.55
| ###
| 5.51
| ###
| 33,378
| 91,956
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| ###
| 5.7
| 5.51
| 5.55
| 30,577
| 171,384
| ###
| ###
| ### |
2013-Jan-10 Thu
| 5.56
| 5.57
| 5.52
| 5.55
| 14,221
| 78,855
| ###
| ###
| ### |
2013-Jan-09 Wed
| 5.47
| ###
| 5.47
| 5.55
| 15,348
| 41,976
| 81.4
| 81.4
| ### |
2013-Jan-08 Tue
| 5.55
| 5.55
| 5.4
| 5.47
| 13,421
| 73,479
| 23.4
| 23.4
| ### |
2013-Jan-07 Mon
| ###
| ###
| ###
| ###
| 13,281
| 0
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| 5.55
| 5.7
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-03 Thu
| 5.5
| 5.7
| 5.5
| 5.55
|
|
| 71.4
| 71.4
| ### |
2013-Jan-02 Wed
| 5.26
| 5.5
| 5.25
| 5.5
| 22,073
| 118,642
| ###
| ###
| 0.4 |
2012-Dec-31 Mon
| 5.23
| 5.24
| 5.22
| 5.24
|
|
| ###
| ###
| 0.4 |
2012-Dec-28 Fri
| 5.26
| 5.26
| 5.23
| 5.25
|
|
| 24.2
| 24.2
| 0.4 |
2012-Dec-27 Thu
| 5.23
| 5.26
| 5.23
| 5.23
| 2,378
| 12,472
| ###
| ###
| ### |
2012-Dec-24 Mon
| 5.29
| ###
| 5.27
| 5.27
|
|
| ###
| ###
| ### |
2012-Dec-21 Fri
| ###
| ###
| 5.24
| ###
| 38,029
| ###
| 75.6
| 75.6
| 0.0 |
2012-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2012-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2012-Dec-18 Tue
| ###
| ###
| ###
| ###
| 23,355
| 0
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| 4.84
| 5
| 4.84
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2012-Dec-12 Wed
| ###
| ###
| ###
| ###
| 970
| 0
| 70.6
| 70.6
| 0.0 |
2012-Dec-11 Tue
| ###
| ###
| 4.81
| ###
| 33,423
| 80,382
| 69.2
| 69.2
| 0.0 |
2012-Dec-10 Mon
| 4.85
| ###
| 4.85
| ###
| 6,446
| ###
| 84.9
| 84.9
| 0.0 |
2012-Dec-07 Fri
| 4.85
| ###
| 4.79
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2012-Dec-06 Thu
| 4.75
| 4.75
| 4.75
| 4.75
| 4,450
| ###
| ###
| ###
| ### |
2012-Dec-05 Wed
| ###
| 4.75
| ###
| 4.75
| 22,873
| 54,323
| 90.4
| 90.4
| ### |
2012-Dec-04 Tue
| 4.52
| 4.52
| 4.5
| 4.51
|
|
| ###
| ###
| 0.3 |
2012-Dec-03 Mon
| 4.5
| ###
| 4.5
| ###
| 25,720
| 57,870
| 86.7
| 86.7
| 0.0 |
2012-Nov-30 Fri
| 4.46
| 4.5
| 4.46
| 4.5
| 10,851
| ###
| 73.2
| 73.2
| ### |
2012-Nov-29 Thu
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| 69.2
| 69.2
| 0.3 |
2012-Nov-28 Wed
| 4.42
| 4.5
| 4.42
| 4.43
|
|
| 77.2
| 77.2
| ### |
2012-Nov-27 Tue
| 4.26
| 4.48
| 4.26
| 4.48
|
|
| 93.9
| 93.9
| ### |
2012-Nov-26 Mon
| 4.5
| 4.5
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2012-Nov-23 Fri
| 4.4
| 4.47
| 4.4
| 4.47
|
|
| 81.8
| 81.8
| ### |
2012-Nov-22 Thu
| 4.43
| 4.43
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2012-Nov-21 Wed
| 4.44
| 4.45
| 4.4
| 4.43
|
|
| 33.0
| 33.0
| ### |
2012-Nov-20 Tue
| 4.4
| 4.45
| ###
| 4.45
|
|
| 78.8
| 78.8
| 0.3 |
2012-Nov-19 Mon
| ###
| ###
| ###
| ###
| 6,554
| 0
| 27.5
| 27.5
| 0.0 |
2012-Nov-16 Fri
| ###
| 4.41
| ###
| ###
| 18,225
| 40,186
| ###
| ###
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-14 Wed
| 4.4
| 4.4
| ###
| ###
| 22,987
| 50,571
| 31.2
| 31.2
| 0.0 |
2012-Nov-13 Tue
| ###
| 4.4
| ###
| 4.4
| 28,582
| 62,880
| ###
| ###
| 0.3 |
2012-Nov-12 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2012-Nov-08 Thu
| ###
| 4.4
| ###
| ###
| 56,844
| 125,056
| 77.2
| 77.2
| 0.0 |
2012-Nov-07 Wed
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
| 36,243
| 0
| 69.5
| 69.5
| 0.0 |
2012-Nov-05 Mon
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| ###
| ###
| 33,745
| 0
| 72.6
| 72.6
| 0.0 |
2012-Nov-01 Thu
| ###
| ###
| ###
| ###
| 9,874
| 0
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| 4.41
| ###
| ###
| 2,720
| ###
| ###
| ###
| 0.0 |
2012-Oct-30 Tue
| 4.41
| 4.42
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2012-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| 4.42
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-25 Thu
| 4.48
| 4.48
| 4.45
| 4.45
| 10,842
| ###
| ###
| ###
| 0.3 |
2012-Oct-24 Wed
| ###
| 4.5
| ###
| 4.46
|
|
| 90.7
| 90.7
| 0.3 |
2012-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| ###
| ###
| ###
| ###
| 757
| 0
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| ###
| 4.44
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2012-Oct-18 Thu
| 4.28
| ###
| 4.28
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2012-Oct-17 Wed
| ###
| 4.29
| ###
| 4.27
| 18,850
| ###
| 82.8
| 82.8
| ### |
2012-Oct-16 Tue
| ###
| ###
| ###
| ###
| 5,281
| 0
| 74.2
| 74.2
| 0.0 |
2012-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2012-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-10 Wed
| ###
| ###
| ###
| ###
| 15,988
| 0
| 69.1
| 69.1
| 0.0 |
2012-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2012-Oct-08 Mon
| ###
| ###
| ###
| ###
| 48,923
| 0
| 74.2
| 74.2
| 0.0 |
2012-Oct-05 Fri
| ###
| ###
| ###
| ###
| 34,620
| 0
| ###
| ###
| 0.0 |
2012-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2012-Oct-03 Wed
| ###
| ###
| ###
| ###
| 11,324
| 0
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2012-Oct-01 Mon
| ###
| ###
| ###
| ###
| 12,050
| 0
| ###
| ###
| 0.0 |
2012-Sep-28 Fri
| ###
| ###
| ###
| ###
| 6,371
| 0
| ###
| ###
| 0.0 |
2012-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-25 Tue
| ###
| ###
| ###
| ###
| 1,220
| 0
| 74.5
| 74.5
| 0.0 |
2012-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-21 Fri
| ###
| ###
| ###
| ###
| 32,920
| 0
| 70.1
| 70.1
| 0.0 |
2012-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-19 Wed
| ###
| ###
| ###
| ###
| 34,940
| 0
| 65.8
| 65.8
| 0.0 |
2012-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-17 Mon
| ###
| ###
| ###
| ###
| 12,720
| 0
| 72.6
| 72.6
| 0.0 |
2012-Sep-14 Fri
| 4
| ###
| 4
| ###
| 9,644
| 19,288
| ###
| ###
| 0.0 |
2012-Sep-13 Thu
| 4
| 4
| 4
| 4
| 20,250
| ###
| 73.5
| 73.5
| 0.3 |
2012-Sep-12 Wed
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2012-Sep-11 Tue
| 4
| 4
| ###
| ###
| 22,359
| ###
| 20.9
| 20.9
| 0.0 |
2012-Sep-10 Mon
| ###
| ###
| 4
| 4
| 10,450
| ###
| ###
| ###
| 0.3 |
2012-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2012-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2012-Sep-05 Wed
| ###
| ###
| ###
| ###
| 26,584
| 0
| ###
| ###
| 0.0 |
2012-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| ###
| ###
| ###
| ###
| 15,678
| 0
| 72.2
| 72.2
| 0.0 |
2012-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| ###
| 4.45
| 4.29
| ###
| 64,750
| 282,957
| 23.6
| 23.6
| 0.0 |
2012-Aug-28 Tue
| ###
| ###
| ###
| ###
| 45,171
| 0
| 77.2
| 77.2
| 0.0 |
2012-Aug-27 Mon
| ###
| ###
| ###
| ###
| 51,676
| 0
| 83.2
| 83.2
| 0.0 |
2012-Aug-24 Fri
| ###
| ###
| 4.29
| ###
| 61,620
| 132,174
| 33.2
| 33.2
| 0.0 |
2012-Aug-23 Thu
| ###
| 4.4
| 4.28
| 4.4
| 132,254
| 573,982
| ###
| ###
| 0.3 |
2012-Aug-22 Wed
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-21 Tue
| 4.4
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2012-Aug-20 Mon
| ###
| 4.41
| ###
| ###
| 67,946
| 149,820
| ###
| ###
| 0.0 |
2012-Aug-17 Fri
| 4.4
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2012-Aug-16 Thu
| ###
| 4.4
| ###
| 4.4
|
|
| 86.2
| 86.2
| 0.3 |
2012-Aug-15 Wed
| 4.4
| 4.45
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2012-Aug-14 Tue
| 4.47
| 4.47
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2012-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2012-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-08 Wed
| ###
| 4.49
| ###
| 4.49
|
|
| ###
| ###
| ### |
2012-Aug-07 Tue
| 4.45
| 4.5
| 4.45
| 4.45
| 7,150
| ###
| ###
| ###
| 0.3 |
2012-Aug-06 Mon
| 4.43
| 4.5
| 4.43
| 4.45
| 9,055
| ###
| 78.6
| 78.6
| 0.3 |
2012-Aug-03 Fri
| 4.45
| 4.49
| 4.43
| 4.49
| 28,543
| ###
| ###
| ###
| ### |
2012-Aug-02 Thu
| 4.45
| 4.48
| 4.45
| 4.45
|
|
| 65.3
| 65.3
| 0.3 |
2012-Aug-01 Wed
| ###
| 4.48
| ###
| 4.48
| 22,049
| 49,389
| ###
| ###
| ### |
2012-Jul-30 Mon
| 4.27
| 4.4
| 4.27
| 4.4
| 5,850
| 25,359
| ###
| ###
| 0.3 |
2012-Jul-27 Fri
| 4.27
| 4.27
| 4.27
| 4.27
| 2,121
| 9,056
| 67.4
| 67.4
| ### |
2012-Jul-26 Thu
| ###
| ###
| 4.25
| 4.27
| 29,829
| 63,386
| ###
| ###
| ### |
2012-Jul-25 Wed
| ###
| ###
| 4.21
| ###
| 12,841
| ###
| 73.1
| 73.1
| 0.0 |
2012-Jul-24 Tue
| 4.49
| 4.49
| 4.49
| 4.49
| 0
|
|
|
| ### |
2012-Jul-23 Mon
| 4.49
| 4.49
| 4.49
| 4.49
| 5,070
| ###
| ###
| ###
| ### |
2012-Jul-20 Fri
| ###
| 4.49
| ###
| 4.49
| 9,450
| ###
| 90.7
| 90.7
| ### |
2012-Jul-19 Thu
| ###
| ###
| ###
| ###
| 1,080
| 0
| 22.9
| 22.9
| 0.0 |
2012-Jul-18 Wed
| ###
| 4.5
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2012-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| 4.28
| ###
| 4.2
| 4.2
|
|
| 13.0
| 13.0
| ### |
2012-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2012-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-10 Tue
| 4.25
| ###
| 4.2
| ###
| 14,970
| ###
| ###
| ###
| 0.0 |
2012-Jul-09 Mon
| ###
| ###
| 4.2
| 4.22
| 7,120
| 14,952
| 22.5
| 22.5
| ### |
2012-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-04 Wed
| 4.2
| 4.4
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2012-Jul-02 Mon
| 4
| 4
| ###
| ###
| 20,022
| 40,044
| 27.8
| 27.8
| 0.0 |
2012-Jun-29 Fri
| ###
| ###
| 4
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2012-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2012-Jun-27 Wed
| ###
| ###
| ###
| ###
| 8,644
| 0
| ###
| ###
| 0.0 |
2012-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-25 Mon
| ###
| ###
| ###
| ###
| 27,375
| 0
| 35.6
| 35.6
| 0.0 |
2012-Jun-22 Fri
| ###
| 4.2
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2012-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
| 2,051
| 0
| ###
| ###
| 0.0 |
2012-Jun-18 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| ###
| ###
| 2,650
| 0
| ###
| ###
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| ###
| ###
| 8,740
| 0
| 34.0
| 34.0
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| 4.25
| 4.25
| ###
| ###
| 37,479
| 79,642
| 16.3
| 16.3
| 0.0 |
2012-Jun-08 Fri
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2012-Jun-07 Thu
| 4.22
| 4.22
| 4.2
| 4.2
| 10,871
| ###
| ###
| ###
| ### |
2012-Jun-06 Wed
| 4.2
| 4.25
| 4.2
| 4.2
| 8,870
| 37,475
| 70.2
| 70.2
| ### |
2012-Jun-05 Tue
| 4.2
| 4.22
| ###
| 4.2
| 23,180
| ###
| 67.5
| 67.5
| ### |
2012-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2012-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2012-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2012-May-29 Tue
| ###
| ###
| ###
| ###
| 2,374
| 0
| 60.7
| 60.7
| 0.0 |
2012-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-25 Fri
| ###
| ###
| ###
| ###
| 2,941
| 0
| 74.8
| 74.8
| 0.0 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2012-May-23 Wed
| 4.2
| 4.2
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2012-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-18 Fri
| 4.2
| 4.2
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2012-May-17 Thu
| ###
| 4.21
| ###
| 4.21
|
|
| 84.4
| 84.4
| ### |
2012-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| 50.2
| 50.2
| 0.0 |
2012-May-15 Tue
| 4.24
| 4.24
| ###
| 4.2
|
|
| ###
| ###
| ### |
2012-May-14 Mon
| 4.24
| 4.27
| ###
| 4.2
| 10,870
| ###
| 25.9
| 25.9
| ### |
2012-May-11 Fri
| 4.25
| 4.27
| 4.24
| 4.27
| 4,778
| ###
| ###
| ###
| ### |
2012-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-May-08 Tue
| 4.21
| ###
| 4.21
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2012-May-07 Mon
| 4.47
| 4.47
| ###
| 4.4
| 19,175
| 42,856
| ###
| ###
| 0.3 |
2012-May-04 Fri
| 4.48
| 4.53
| 4.48
| 4.51
|
|
| 82.8
| 82.8
| 0.3 |
2012-May-03 Thu
| 4.45
| 4.47
| 4.45
| 4.47
| 2,125
| 9,477
| ###
| ###
| ### |
2012-May-02 Wed
| 4.55
| 4.55
| 4.44
| 4.45
| 11,444
| 51,440
| ###
| ###
| 0.3 |
2012-May-01 Tue
| 4.53
| 4.53
| 4.52
| 4.53
| 6,320
| ###
| 68.1
| 68.1
| ### |
2012-Apr-30 Mon
| 4.47
| 4.53
| 4.47
| 4.53
|
|
| 81.3
| 81.3
| ### |
2012-Apr-27 Fri
| 4.45
| 4.47
| 4.44
| 4.47
|
|
| 77.2
| 77.2
| ### |
2012-Apr-26 Thu
| 4.4
| 4.44
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2012-Apr-24 Tue
| 4.28
| 4.4
| 4.26
| 4.4
| 13,082
| 56,645
| 90.6
| 90.6
| 0.3 |
2012-Apr-23 Mon
| 4.25
| ###
| 4.25
| ###
| 13,982
| ###
| ###
| ###
| 0.0 |
2012-Apr-20 Fri
| 4.2
| ###
| 4.2
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2012-Apr-19 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 7,144
| ###
| ###
| ###
| ### |
2012-Apr-18 Wed
| ###
| ###
| ###
| ###
| 8,756
| 0
| 81.4
| 81.4
| 0.0 |
2012-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2012-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2012-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2012-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2012-Apr-05 Thu
| ###
| ###
| ###
| ###
| 20,782
| 0
| 27.0
| 27.0
| 0.0 |
2012-Apr-04 Wed
| ###
| ###
| ###
| ###
| 9,724
| 0
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| 4
| ###
| 4
| ###
| 15,057
| ###
| 88.9
| 88.9
| 0.0 |
2012-Apr-02 Mon
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2012-Mar-30 Fri
| ###
| 4
| ###
| ###
| 2,949
| ###
| ###
| ###
| 0.0 |
2012-Mar-29 Thu
| ###
| ###
| ###
| ###
| 30,171
| 0
| 86.5
| 86.5
| 0.0 |
2012-Mar-28 Wed
| ###
| ###
| ###
| ###
| 6,844
| 0
| 19.4
| 19.4
| 0.0 |
2012-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2012-Mar-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
| 522
| 0
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| ###
| 4
| ###
| ###
| 35,783
| ###
| 69.1
| 69.1
| 0.0 |
2012-Mar-20 Tue
| 4
| ###
| 4
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2012-Mar-19 Mon
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2012-Mar-16 Fri
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2012-Mar-15 Thu
| ###
| ###
| ###
| ###
| 5,050
| 0
| 74.4
| 74.4
| 0.0 |
2012-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2012-Mar-13 Tue
| 4
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2012-Mar-12 Mon
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2012-Mar-09 Fri
| ###
| 4
| ###
| 4
|
|
| 69.1
| 69.1
| 0.3 |
2012-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2012-Mar-07 Wed
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2012-Mar-06 Tue
| ###
| ###
| 3.85
| 3.85
| 12,083
| 23,259
| ###
| ###
| 0.3 |
2012-Mar-05 Mon
| 3.82
| 3.82
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2012-Mar-02 Fri
| 4
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2012-Mar-01 Thu
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2012-Feb-27 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 9,750
| 40,950
| 73.5
| 73.5
| ### |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
| 44,586
| 0
| 83.1
| 83.1
| 0.0 |
2012-Feb-23 Thu
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| 4
| ###
| 4,579
| 9,158
| 25.7
| 25.7
| 0.0 |
2012-Feb-21 Tue
| ###
| ###
| 4
| 4
|
|
| 18.2
| 18.2
| 0.3 |
2012-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2012-Feb-17 Fri
| ###
| ###
| ###
| ###
| 1,250
| 0
| 68.6
| 68.6
| 0.0 |
2012-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| ###
| ###
| ###
| ###
| 2,586
| 0
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| ###
| ###
| 5,420
| 0
| 77.2
| 77.2
| 0.0 |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| 4
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
| 21,720
| 0
| ###
| ###
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
| 5,742
| 0
| ###
| ###
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| ###
| ###
| 1,673
| 0
| 69.2
| 69.2
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
| 23,283
| 0
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| ###
| ###
| 11,471
| 0
| 30.2
| 30.2
| 0.0 |
2012-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2012-Jan-27 Fri
| ###
| ###
| 4
| ###
| 11,240
| 22,480
| ###
| ###
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| ###
| ###
| ###
| ###
| 20,944
| 0
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
| 21,450
| 0
| ###
| ###
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| ###
| ###
| 2,380
| 0
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| ###
| ###
| ###
| ###
| 13,780
| 0
| ###
| ###
| 0.0 |
2012-Jan-17 Tue
| 3.88
| ###
| 3.88
| ###
| 34,250
| 66,445
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| 3.88
| 3.88
| 3.81
| 3.88
|
|
| 76.2
| 76.2
| 0.3 |
2012-Jan-13 Fri
| 3.7
| 3.74
| 3.7
| 3.74
| 4,740
| ###
| ###
| ###
| 0.3 |
2012-Jan-12 Thu
| 3.72
| 3.72
| 3.7
| 3.7
| 21,681
| ###
| ###
| ###
| 0.3 |
2012-Jan-11 Wed
| 3.73
| 3.73
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2012-Jan-10 Tue
| 3.74
| 3.74
| 3.74
| 3.74
|
|
| 66.5
| 66.5
| 0.3 |
2012-Jan-09 Mon
| 3.7
| 3.75
| 3.7
| 3.74
| 3,525
| ###
| ###
| ###
| 0.3 |
2012-Jan-06 Fri
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| 3.7
| 3.7
| ###
| 3.7
|
|
| 73.4
| 73.4
| 0.3 |
2012-Jan-04 Wed
| ###
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2011-Dec-30 Fri
| 3.58
| ###
| 3.58
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| 3.58
| ###
| 4,050
| 7,249
| 75.4
| 75.4
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
| 450
| 0
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| 3.55
| ###
| 3.55
| ###
| 10,987
| ###
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| 3.5
| 3.54
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
2011-Dec-21 Wed
| 3.51
| 3.58
| 3.5
| 3.58
| 25,076
| ###
| ###
| ###
| 0.3 |
2011-Dec-20 Tue
| 3.5
| 3.53
| 3.5
| 3.5
|
|
| 74.7
| 74.7
| 0.3 |
2011-Dec-19 Mon
| ###
| ###
| 3.55
| 3.55
| 30,240
| 53,676
| ###
| ###
| ### |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2011-Dec-15 Thu
| 3.75
| 3.75
| ###
| ###
| 20,245
| 37,959
| 14.6
| 14.6
| 0.0 |
2011-Dec-14 Wed
| 3.75
| 3.83
| 3.75
| 3.75
| 36,453
| 138,156
| 69.7
| 69.7
| 0.3 |
2011-Dec-13 Tue
| ###
| 3.75
| ###
| 3.75
| 16,872
| ###
| 90.1
| 90.1
| 0.3 |
2011-Dec-12 Mon
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| 20,677
| 0
| 70.5
| 70.5
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
| 3,829
| 0
| 30.8
| 30.8
| 0.0 |
2011-Dec-05 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 68.1
| 68.1
| 0.3 |
2011-Dec-02 Fri
| 3.8
| 3.8
| ###
| ###
| 7,770
| ###
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| 3.84
| 3.84
| 3.82
| 3.84
|
|
| 73.0
| 73.0
| 0.3 |
2011-Nov-30 Wed
| ###
| 3.75
| ###
| 3.75
| 47,148
| ###
| 83.5
| 83.5
| 0.3 |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| ###
| ###
| 4,476
| 0
| 70.3
| 70.3
| 0.0 |
2011-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| 3.75
| 3.75
| ###
| ###
| 39,450
| ###
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| 3.75
| 3.75
| 3.71
| 3.75
|
|
| 83.9
| 83.9
| 0.3 |
2011-Nov-22 Tue
| 3.8
| 3.88
| 3.75
| 3.88
|
|
| ###
| ###
| 0.3 |
2011-Nov-21 Mon
| 3.81
| 3.88
| 3.8
| 3.88
|
|
| 89.1
| 89.1
| 0.3 |
2011-Nov-18 Fri
| 3.88
| 3.88
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2011-Nov-17 Thu
| 3.83
| 3.88
| 3.8
| 3.88
|
|
| 79.1
| 79.1
| 0.3 |
2011-Nov-16 Wed
| ###
| 3.78
| ###
| 3.77
| 17,484
| 33,044
| ###
| ###
| ### |
2011-Nov-15 Tue
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2011-Nov-14 Mon
| ###
| 3.7
| ###
| ###
| 9,845
| ###
| 76.6
| 76.6
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2011-Nov-10 Thu
| ###
| 3.7
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2011-Nov-09 Wed
| ###
| 3.72
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2011-Nov-08 Tue
| 3.7
| 3.7
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2011-Nov-07 Mon
| 3.72
| 3.75
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2011-Nov-04 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2011-Nov-03 Thu
| ###
| ###
| ###
| ###
| 13,050
| 0
| ###
| ###
| 0.0 |
2011-Nov-02 Wed
| ###
| ###
| ###
| ###
| 10,242
| 0
| 68.4
| 68.4
| 0.0 |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
| 150
| 0
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2011-Oct-28 Fri
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-27 Thu
| 3.56
| ###
| 3.55
| 3.55
| 13,026
| 23,121
| ###
| ###
| ### |
2011-Oct-26 Wed
| ###
| ###
| 3.5
| ###
| 12,249
| ###
| 22.1
| 22.1
| 0.0 |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2011-Oct-24 Mon
| 3.45
| 3.55
| 3.45
| 3.55
| 5,780
| ###
| 85.9
| 85.9
| ### |
2011-Oct-21 Fri
| 3.45
| 3.51
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2011-Oct-20 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2011-Oct-19 Wed
| ###
| 3.43
| ###
| 3.4
|
|
| 78.4
| 78.4
| 0.2 |
2011-Oct-18 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2011-Oct-14 Fri
| 3.44
| 3.44
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2011-Oct-13 Thu
| 3.41
| 3.51
| 3.41
| 3.44
| 15,557
| 53,827
| 77.5
| 77.5
| 0.2 |
2011-Oct-12 Wed
| 3.5
| ###
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2011-Oct-11 Tue
| 3.43
| ###
| 3.43
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| 3.5
| ###
| 3.5
| 38,058
| ###
| 89.2
| 89.2
| 0.3 |
2011-Oct-07 Fri
| 3.21
| ###
| 3.2
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2011-Oct-06 Thu
| 3.25
| 3.25
| 3.21
| 3.21
|
|
| 12.3
| 12.3
| ### |
2011-Oct-05 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| 3.2
| 3.2
| ###
| ###
| 16,173
| 25,876
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| 3.2
| 3.22
| 3.2
| 3.2
| 11,687
| ###
| ###
| ###
| 0.2 |
2011-Sep-30 Fri
| 3.24
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2011-Sep-29 Thu
| 3.29
| 3.29
| 3.23
| 3.23
|
|
| 18.6
| 18.6
| ### |
2011-Sep-28 Wed
| ###
| 3.42
| ###
| ###
| 17,159
| 29,341
| 71.0
| 71.0
| 0.0 |
2011-Sep-27 Tue
| 3.25
| 3.44
| 3.25
| ###
| 72,142
| ###
| 73.5
| 73.5
| 0.0 |
2011-Sep-26 Mon
| 3.22
| 3.28
| 3.22
| 3.22
| 119,249
| 387,559
| ###
| ###
| 0.2 |
2011-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2011-Sep-22 Thu
| ###
| ###
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
2011-Sep-21 Wed
| ###
| ###
| ###
| ###
| 13,488
| 0
| 34.7
| 34.7
| 0.0 |
2011-Sep-20 Tue
| ###
| 3.41
| ###
| 3.4
| 16,154
| 27,542
| 81.9
| 81.9
| 0.2 |
2011-Sep-19 Mon
| 3.41
| 3.41
| 3.4
| 3.41
| 12,456
| ###
| 79.9
| 79.9
| ### |
2011-Sep-16 Fri
| 3.44
| 3.45
| 3.4
| 3.4
|
|
| 18.8
| 18.8
| 0.2 |
2011-Sep-15 Thu
| 3.47
| 3.47
| 3.4
| 3.4
| 33,823
| 116,182
| ###
| ###
| 0.2 |
2011-Sep-14 Wed
| 3.5
| 3.51
| 3.5
| 3.5
| 44,853
| ###
| 86.5
| 86.5
| 0.3 |
2011-Sep-13 Tue
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2011-Sep-12 Mon
| 3.49
| 3.5
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2011-Sep-09 Fri
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| 63.1
| 63.1
| ### |
2011-Sep-08 Thu
| ###
| ###
| 3.51
| 3.51
| 16,274
| ###
| ###
| ###
| ### |
2011-Sep-07 Wed
| ###
| ###
| 3.53
| ###
| 11,920
| ###
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
| 6,849
| 0
| 76.5
| 76.5
| 0.0 |
2011-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| 3.59
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2011-Sep-01 Thu
| 3.79
| 3.79
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2011-Aug-31 Wed
| ###
| ###
| 3.85
| 3.89
|
|
| 26.0
| 26.0
| 0.3 |
2011-Aug-30 Tue
| 3.83
| 4
| 3.83
| ###
| 68,027
| 266,325
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| 3.85
| ###
| 3.8
| 3.8
| 94,526
| ###
| ###
| ###
| ### |
2011-Aug-26 Fri
| 3.76
| 3.87
| 3.73
| 3.8
| 29,075
| 110,485
| ###
| ###
| ### |
2011-Aug-25 Thu
| ###
| 3.76
| ###
| 3.7
| 7,741
| 14,553
| 86.8
| 86.8
| 0.3 |
2011-Aug-24 Wed
| 3.54
| ###
| 3.54
| ###
| 47,246
| 83,625
| 85.2
| 85.2
| 0.0 |
2011-Aug-23 Tue
| 3.56
| 3.56
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2011-Aug-22 Mon
| ###
| ###
| 3.56
| 3.56
| 4,351
| 7,744
| ###
| ###
| 0.3 |
2011-Aug-19 Fri
| 3.56
| ###
| 3.54
| 3.54
| 14,124
| ###
| 40.4
| 40.4
| 0.3 |
2011-Aug-18 Thu
| 3.56
| ###
| 3.56
| ###
| 3,385
| 6,025
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| ###
| ###
| 3.52
| 3.55
| 11,879
| ###
| 11.2
| 11.2
| ### |
2011-Aug-16 Tue
| 3.75
| 3.8
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2011-Aug-15 Mon
| 3.85
| 3.85
| ###
| 3.75
| 48,721
| 93,787
| ###
| ###
| 0.3 |
2011-Aug-12 Fri
| 3.84
| 3.85
| 3.7
| 3.85
| 10,746
| ###
| ###
| ###
| 0.3 |
2011-Aug-11 Thu
| 3.75
| 3.75
| ###
| 3.71
| 26,687
| ###
| 16.8
| 16.8
| ### |
2011-Aug-10 Wed
| 3.85
| 3.88
| 3.75
| 3.75
|
|
| 19.4
| 19.4
| 0.3 |
2011-Aug-09 Tue
| 3.59
| ###
| 3.4
| ###
| 31,221
| 53,075
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| 3.8
| ###
| 3.77
| 3.8
| 12,286
| 23,159
| 74.5
| 74.5
| ### |
2011-Aug-05 Fri
| ###
| ###
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2011-Aug-04 Thu
| ###
| ###
| ###
| ###
| 20,687
| 0
| 22.0
| 22.0
| 0.0 |
2011-Aug-03 Wed
| ###
| ###
| ###
| ###
| 8,474
| 0
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
| 9,625
| 0
| 36.0
| 36.0
| 0.0 |
2011-Aug-01 Mon
| ###
| 4.24
| ###
| 4.2
| 47,481
| 100,659
| ###
| ###
| ### |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
| 11,473
| 0
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
| 45,284
| 0
| 85.7
| 85.7
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
| 46,646
| 0
| ###
| ###
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| 4
| ###
| 4
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2011-Jul-20 Wed
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2011-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| 3.88
| ###
| 3.85
| 3.85
|
|
| 28.0
| 28.0
| 0.3 |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| 3.89
| 3.89
| 27,828
| 54,125
| ###
| ###
| 0.3 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
| 8,350
| 0
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2011-Jul-08 Fri
| 4
| ###
| 4
| ###
| 7,450
| ###
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
| 8,743
| 0
| 26.0
| 26.0
| 0.0 |
2011-Jul-05 Tue
| 4
| ###
| 4
| ###
| 7,672
| 15,344
| 84.9
| 84.9
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| 4
| 4
| 10,626
| 21,252
| 17.0
| 17.0
| 0.3 |
2011-Jul-01 Fri
| 4
| 4
| 4
| 4
|
|
| 67.0
| 67.0
| 0.3 |
2011-Jun-30 Thu
| 3.86
| 4
| 3.86
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2011-Jun-29 Wed
| 3.89
| 3.89
| 3.83
| 3.84
| 14,452
| 55,784
| 22.3
| 22.3
| 0.3 |
2011-Jun-28 Tue
| 3.83
| ###
| 3.8
| 3.8
|
|
| 32.5
| 32.5
| ### |
2011-Jun-27 Mon
| ###
| ###
| 3.8
| 3.8
| 45,385
| ###
| 19.5
| 19.5
| ### |
2011-Jun-24 Fri
| ###
| 4
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2011-Jun-23 Thu
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2011-Jun-22 Wed
| 3.87
| 4
| 3.87
| 4
| 22,085
| ###
| ###
| ###
| 0.3 |
2011-Jun-21 Tue
| 3.76
| 3.88
| 3.76
| 3.86
| 6,821
| 26,056
| 87.7
| 87.7
| 0.3 |
2011-Jun-20 Mon
| 3.85
| 3.85
| ###
| 3.7
| 42,542
| ###
| ###
| ###
| 0.3 |
2011-Jun-17 Fri
| ###
| ###
| 3.83
| 3.84
| 48,177
| 92,258
| ###
| ###
| 0.3 |
2011-Jun-16 Thu
| ###
| ###
| 3.86
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
| 11,350
| 0
| ###
| ###
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| ###
| ###
| 191,229
| 0
| ###
| ###
| 0.0 |
2011-Jun-09 Thu
| 4
| 4
| ###
| ###
| 23,580
| ###
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| 4
| 4
| 4
| 4
| 7,972
| 31,888
| ###
| ###
| 0.3 |
2011-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| ###
| ###
| 12,488
| 0
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| ###
| ###
| ###
| ###
| 32,341
| 0
| ###
| ###
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-01 Wed
| 4.26
| 4.26
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2011-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-27 Fri
| 4.2
| 4.2
| ###
| ###
| 16,074
| 33,755
| 18.9
| 18.9
| 0.0 |
2011-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-24 Tue
| 4.2
| 4.2
| ###
| ###
| 12,428
| ###
| ###
| ###
| 0.0 |
2011-May-23 Mon
| 4.25
| 4.25
| 4.2
| 4.2
| 17,687
| 74,727
| ###
| ###
| ### |
2011-May-20 Fri
| 4.2
| 4.22
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2011-May-19 Thu
| 4.26
| 4.26
| 4.2
| 4.2
|
|
| 18.8
| 18.8
| ### |
2011-May-18 Wed
| ###
| ###
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2011-May-17 Tue
| 4.25
| ###
| 4.22
| 4.22
| 12,153
| 25,642
| ###
| ###
| ### |
2011-May-16 Mon
| ###
| ###
| ###
| 4.25
| 15,521
| 0
| 22.7
| 22.7
| ### |
2011-May-13 Fri
| 4.45
| 4.45
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2011-May-12 Thu
| ###
| 4.4
| ###
| 4.4
| 18,477
| 40,649
| ###
| ###
| 0.3 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
| 1,957
| 0
| 5.9
| 5.9
| 0.0 |
2011-May-10 Tue
| 4.49
| 4.5
| 4.49
| 4.5
|
|
| 78.7
| 78.7
| ### |
2011-May-09 Mon
| 4.45
| 4.56
| 4.45
| 4.48
| 33,020
| 148,755
| ###
| ###
| ### |
2011-May-06 Fri
| 4.45
| 4.5
| 4.45
| 4.45
| 5,157
| 23,077
| 63.3
| 63.3
| 0.3 |
2011-May-05 Thu
| 4.4
| 4.48
| 4.4
| 4.48
|
|
| 76.0
| 76.0
| ### |
2011-May-04 Wed
| ###
| 4.45
| ###
| 4.45
| 670,879
| ###
| ###
| ###
| 0.3 |
2011-May-03 Tue
| 4.5
| 4.5
| ###
| ###
| 13,750
| ###
| ###
| ###
| 0.0 |
2011-May-02 Mon
| 4.46
| 4.46
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| ###
| 4.55
| 20,923
| 0
| 41.5
| 41.5
| 0.3 |
2011-Apr-28 Thu
| ###
| ###
| 4.58
| ###
| 23,870
| ###
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| 4.74
| 4.74
| ###
| ###
| 37,455
| ###
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| 4.45
| ###
| 4.45
| ###
| 33,789
| 75,180
| 92.5
| 92.5
| 0.0 |
2011-Apr-20 Wed
| 4.45
| 4.52
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2011-Apr-19 Tue
| 4.45
| 4.45
| ###
| ###
| 14,686
| 32,676
| ###
| ###
| 0.0 |
2011-Apr-18 Mon
| 4.41
| 4.5
| 4.41
| 4.45
|
|
| ###
| ###
| 0.3 |
2011-Apr-15 Fri
| 4.4
| 4.5
| 4.4
| 4.46
| 4,580
| 20,381
| 80.9
| 80.9
| 0.3 |
2011-Apr-14 Thu
| 4.4
| 4.4
| ###
| 4.4
| 2,252
| 4,954
| ###
| ###
| 0.3 |
2011-Apr-13 Wed
| 4.54
| 4.54
| 4.45
| 4.45
|
|
| 14.6
| 14.6
| 0.3 |
2011-Apr-12 Tue
| 4.54
| 4.54
| 4.48
| 4.48
| 21,342
| 96,252
| 39.1
| 39.1
| ### |
2011-Apr-11 Mon
| 4.48
| 4.52
| 4.45
| 4.52
|
|
| ###
| ###
| 0.3 |
2011-Apr-08 Fri
| ###
| ###
| 4.5
| 4.5
|
|
| 13.3
| 13.3
| ### |
2011-Apr-07 Thu
| ###
| ###
| 4.53
| 4.53
|
|
| 16.2
| 16.2
| ### |
2011-Apr-06 Wed
| 4.7
| 4.7
| ###
| ###
| 15,446
| ###
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| 4.58
| 4.58
| 4.58
| 4.58
|
|
| ###
| ###
| 0.3 |
2011-Apr-04 Mon
| 4.7
| 4.7
| 4.58
| 4.58
|
|
| ###
| ###
| 0.3 |
2011-Apr-01 Fri
| ###
| ###
| 4.58
| 4.58
|
|
| ###
| ###
| 0.3 |
2011-Mar-31 Thu
| 4.59
| ###
| 4.58
| ###
| 8,750
| ###
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| 4.75
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| 4.83
| 4.83
| 4.83
| 4.83
|
|
| 73.2
| 73.2
| 0.3 |
2011-Mar-25 Fri
| 4.7
| 4.88
| 4.7
| 4.88
|
|
| 88.4
| 88.4
| 0.3 |
2011-Mar-24 Thu
| 4.75
| 4.75
| ###
| ###
| 6,040
| 14,345
| 18.0
| 18.0
| 0.0 |
2011-Mar-23 Wed
| 4.85
| 4.85
| 4.7
| 4.7
| 5,125
| 24,471
| ###
| ###
| 0.3 |
2011-Mar-22 Tue
| 4.82
| 4.82
| 4.75
| 4.77
|
|
| 29.1
| 29.1
| ### |
2011-Mar-21 Mon
| ###
| 4.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-18 Fri
| 4.5
| 4.55
| 4.5
| 4.5
| 20,323
| ###
| 52.0
| 52.0
| ### |
2011-Mar-17 Thu
| 4.55
| 4.55
| 4.45
| 4.5
| 3,685
| 16,582
| 21.2
| 21.2
| ### |
2011-Mar-16 Wed
| 4.76
| 4.76
| 4.4
| 4.41
| 9,489
| 43,459
| ###
| ###
| ### |
2011-Mar-15 Tue
| 4.77
| 4.79
| 4.76
| 4.79
| 7,822
| 37,350
| 93.0
| 93.0
| 0.3 |
2011-Mar-14 Mon
| 4.82
| 4.82
| 4.79
| 4.79
|
|
| ###
| ###
| 0.3 |
2011-Mar-11 Fri
| 4.78
| 4.79
| 4.78
| 4.79
|
|
| ###
| ###
| 0.3 |
2011-Mar-10 Thu
| 4.78
| 4.78
| 4.78
| 4.78
|
|
| ###
| ###
| ### |
2011-Mar-09 Wed
| 4.88
| 4.88
| 4.8
| 4.8
| 16,055
| ###
| 30.7
| 30.7
| 0.3 |
2011-Mar-08 Tue
| 4.87
| 4.88
| 4.85
| 4.85
|
|
| 31.1
| 31.1
| ### |
2011-Mar-07 Mon
| ###
| ###
| 4.85
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2011-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| ###
| ###
| 1,283
| 0
| 69.2
| 69.2
| 0.0 |
2011-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2011-Feb-28 Mon
| ###
| ###
| ###
| ###
| 1,648
| 0
| 12.0
| 12.0
| 0.0 |
2011-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2011-Feb-24 Thu
| ###
| ###
| ###
| ###
| 13,827
| 0
| 79.0
| 79.0
| 0.0 |
2011-Feb-23 Wed
| ###
| ###
| ###
| ###
| 41,129
| 0
| ###
| ###
| 0.0 |
2011-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| ###
| ###
| 11,771
| 0
| 87.4
| 87.4
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2011-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| ###
| ###
| ###
| ###
| 9,346
| 0
| 30.1
| 30.1
| 0.0 |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
| 53,342
| 0
| 78.0
| 78.0
| 0.0 |
2011-Feb-09 Wed
| ###
| ###
| ###
| ###
| 79,721
| 0
| 84.6
| 84.6
| 0.0 |
2011-Feb-08 Tue
| ###
| 5
| ###
| 5
| 12,382
| 30,955
| 78.3
| 78.3
| 0.4 |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
| 11,449
| 0
| 77.4
| 77.4
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
| 10,759
| 0
| 63.7
| 63.7
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
| 7,885
| 0
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| 4.89
| ###
| 4.89
| ###
| 29,049
| 71,024
| 65.6
| 65.6
| 0.0 |
2011-Feb-01 Tue
| 4.86
| 4.86
| 4.86
| 4.86
| 18,149
| ###
| 67.3
| 67.3
| 0.3 |
2011-Jan-31 Mon
| 4.87
| 4.89
| 4.85
| 4.86
|
|
| 35.8
| 35.8
| 0.3 |
2011-Jan-28 Fri
| 4.87
| 4.89
| 4.86
| 4.87
| 13,489
| 65,758
| 80.6
| 80.6
| 0.3 |
2011-Jan-27 Thu
| ###
| ###
| 4.87
| 4.87
| 48,375
| ###
| ###
| ###
| 0.3 |
2011-Jan-25 Tue
| 5
| 5
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| ###
| ###
| ###
| ###
| 16,982
| 0
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| 5
| 5
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2011-Jan-17 Mon
| ###
| 5
| ###
| 5
|
|
| 80.8
| 80.8
| 0.4 |
2011-Jan-14 Fri
| ###
| ###
| 4.89
| ###
| 7,180
| 17,555
| 70.8
| 70.8
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| ###
| ###
| 12,379
| 0
| 22.0
| 22.0
| 0.0 |
2011-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| 5
| ###
| ###
| 34,549
| 86,372
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2011-Jan-06 Thu
| 4.87
| ###
| 4.86
| ###
| 29,329
| ###
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| 4.87
| ###
| 4.87
| ###
| 3,153
| 7,677
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| 5
| 5
| 5
| 5
|
|
| 65.7
| 65.7
| 0.4 |
2010-Dec-31 Fri
| ###
| 5
| ###
| 5
|
|
| 79.9
| 79.9
| 0.4 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
| 227
| 0
| 74.5
| 74.5
| 0.0 |
2010-Dec-29 Wed
| ###
| 5
| 4.88
| 4.88
| 32,048
| ###
| ###
| ###
| 0.3 |
2010-Dec-24 Fri
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2010-Dec-23 Thu
| ###
| ###
| 4.85
| 4.85
|
|
| 15.3
| 15.3
| ### |
2010-Dec-22 Wed
| ###
| ###
| ###
| ###
| 3,880
| 0
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| 4.82
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2010-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2010-Dec-16 Thu
| 4.85
| ###
| 4.85
| ###
| 43,149
| ###
| 72.5
| 72.5
| 0.0 |
2010-Dec-15 Wed
| 4.81
| 4.85
| 4.81
| 4.81
|
|
| 68.7
| 68.7
| ### |
2010-Dec-14 Tue
| 4.88
| 4.88
| 4.81
| 4.81
|
|
| ###
| ###
| ### |
2010-Dec-13 Mon
| 4.83
| 4.83
| 4.8
| 4.8
| 7,870
| ###
| 32.2
| 32.2
| 0.3 |
2010-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| ###
| ###
| 4.76
| ###
| 5,887
| ###
| 66.4
| 66.4
| 0.0 |
2010-Dec-08 Wed
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| 4.89
| ###
| 4.89
| 4.89
| 2,658
| ###
| 66.6
| 66.6
| ### |
2010-Dec-06 Mon
| ###
| ###
| ###
| ###
| 6,958
| 0
| 68.4
| 68.4
| 0.0 |
2010-Dec-03 Fri
| ###
| ###
| 4.77
| 4.77
| 20,550
| ###
| ###
| ###
| ### |
2010-Dec-02 Thu
| ###
| ###
| 4.77
| 4.77
|
|
| 12.0
| 12.0
| ### |
2010-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2010-Nov-30 Tue
| 4.89
| 4.89
| 4.73
| 4.75
|
|
| 17.1
| 17.1
| ### |
2010-Nov-29 Mon
| ###
| ###
| 4.8
| 4.8
| 5,270
| 12,648
| ###
| ###
| 0.3 |
2010-Nov-26 Fri
| 4.85
| ###
| 4.85
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2010-Nov-25 Thu
| 4.73
| 4.75
| 4.73
| 4.73
|
|
| ###
| ###
| 0.3 |
2010-Nov-24 Wed
| 4.75
| 4.75
| ###
| ###
| 13,670
| ###
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| ###
| ###
| 4.75
| 4.75
| 9,670
| ###
| ###
| ###
| ### |
2010-Nov-22 Mon
| 4.84
| 4.84
| 4.8
| 4.8
| 5,178
| 24,957
| 31.4
| 31.4
| 0.3 |
2010-Nov-19 Fri
| 4.75
| 4.83
| 4.72
| 4.83
|
|
| ###
| ###
| 0.3 |
2010-Nov-18 Thu
| 4.8
| 4.8
| 4.72
| 4.75
| 9,072
| 43,182
| ###
| ###
| ### |
2010-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| ###
| ###
| 4.8
| ###
| 9,050
| 21,720
| 32.3
| 32.3
| 0.0 |
2010-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| ###
| ###
| 37,650
| 0
| 62.1
| 62.1
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| ###
| ###
| ###
| ###
| 18,750
| 0
| ###
| ###
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
| 16,750
| 0
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| ###
| 5.2
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2010-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2010-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2010-Nov-01 Mon
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2010-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| ###
| ###
| 3,875
| 0
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| ###
| 5.2
| ###
| ###
| 38,440
| 99,944
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
| 37,628
| 0
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| ###
| 5.2
| ###
| 5.2
|
|
| 68.8
| 68.8
| ### |
2010-Oct-19 Tue
| 5
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2010-Oct-18 Mon
| 5
| 5.2
| 5
| 5
| 11,774
| 60,047
| ###
| ###
| 0.4 |
2010-Oct-15 Fri
| ###
| ###
| 4.88
| 4.88
|
|
| 28.9
| 28.9
| 0.3 |
2010-Oct-14 Thu
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2010-Oct-12 Tue
| 4.89
| ###
| 4.88
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| 4.85
| 4.89
|
|
| 34.3
| 34.3
| ### |
2010-Oct-08 Fri
| 5
| 5
| ###
| ###
| 1,471
| 3,677
| 15.3
| 15.3
| 0.0 |
2010-Oct-07 Thu
| ###
| 5
| ###
| 5
| 20,182
| 50,455
| ###
| ###
| 0.4 |
2010-Oct-06 Wed
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| 4.88
| ###
| 4.82
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2010-Oct-04 Mon
| 4.87
| 4.87
| 4.87
| 4.87
| 946
| ###
| ###
| ###
| 0.3 |
2010-Oct-01 Fri
| 4.85
| ###
| 4.85
| 4.86
| 26,276
| ###
| ###
| ###
| 0.3 |
2010-Sep-30 Thu
| 4.77
| 4.85
| 4.77
| 4.82
| 14,749
| 70,942
| ###
| ###
| 0.3 |
2010-Sep-29 Wed
| ###
| 4.75
| ###
| 4.75
| 22,185
| 52,689
| 82.6
| 82.6
| ### |
2010-Sep-28 Tue
| 4.72
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| ###
| 4.7
| ###
| 4.7
| 154,180
| 362,323
| ###
| ###
| 0.3 |
2010-Sep-24 Fri
| 4.58
| 4.59
| 4.56
| 4.57
| 61,156
| 279,788
| 30.7
| 30.7
| ### |
2010-Sep-23 Thu
| 4.58
| 4.58
| 4.58
| 4.58
|
|
| 68.8
| 68.8
| 0.3 |
2010-Sep-22 Wed
| 4.51
| ###
| 4.51
| 4.58
|
|
| 80.1
| 80.1
| 0.3 |
2010-Sep-21 Tue
| 4.55
| 4.56
| 4.51
| 4.56
|
|
| ###
| ###
| 0.3 |
2010-Sep-20 Mon
| 4.49
| 4.55
| 4.49
| 4.55
| 5,850
| 26,441
| 80.1
| 80.1
| 0.3 |
2010-Sep-17 Fri
| 4.49
| 4.5
| 4.42
| 4.42
|
|
| 18.0
| 18.0
| 0.3 |
2010-Sep-16 Thu
| 4.5
| 4.5
| 4.42
| 4.42
| 8,127
| 36,246
| ###
| ###
| 0.3 |
2010-Sep-15 Wed
| 4.43
| 4.44
| 4.4
| 4.4
|
|
| 24.4
| 24.4
| 0.3 |
2010-Sep-14 Tue
| 4.4
| 4.43
| 4.4
| 4.41
| 5,650
| 24,944
| 68.9
| 68.9
| ### |
2010-Sep-13 Mon
| 4.43
| 4.43
| ###
| 4.4
| 91,029
| 201,629
| ###
| ###
| 0.3 |
2010-Sep-10 Fri
| 4.49
| 4.49
| 4.4
| 4.4
| 8,150
| 36,226
| 16.3
| 16.3
| 0.3 |
2010-Sep-09 Thu
| 4.5
| 4.52
| 4.48
| 4.52
|
|
| ###
| ###
| 0.3 |
2010-Sep-08 Wed
| 4.4
| 4.4
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2010-Sep-07 Tue
| 4.5
| 4.5
| 4.41
| 4.41
|
|
| 18.2
| 18.2
| ### |
2010-Sep-06 Mon
| ###
| 4.49
| ###
| 4.49
|
|
| 88.9
| 88.9
| ### |
2010-Sep-03 Fri
| 4.53
| 4.55
| 4.47
| 4.48
| 19,946
| 89,956
| 20.0
| 20.0
| ### |
2010-Sep-02 Thu
| ###
| 4.71
| ###
| ###
| 5,881
| 13,849
| 36.2
| 36.2
| 0.0 |
2010-Sep-01 Wed
| 4.49
| 4.79
| 4.48
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| 4.5
| ###
| 4.5
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2010-Aug-30 Mon
| 4.75
| 4.75
| 4.75
| 4.75
| 5,977
| ###
| ###
| ###
| ### |
2010-Aug-27 Fri
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| 4.79
| 4.79
| ###
| ###
| 39,551
| 94,724
| ###
| ###
| 0.0 |
2010-Aug-25 Wed
| 4.46
| 4.8
| 4.45
| 4.8
| 19,076
| 88,226
| ###
| ###
| 0.3 |
2010-Aug-24 Tue
| 4.57
| 4.57
| 4.57
| 4.57
|
|
| 77.1
| 77.1
| ### |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
| 3,385
| 0
| 72.8
| 72.8
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| 4.59
| ###
| 26,950
| 61,850
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| 4.52
| 4.54
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2010-Aug-18 Wed
| 4.7
| 4.7
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
2010-Aug-17 Tue
| ###
| ###
| 4.54
| 4.55
| 6,071
| 13,781
| 19.7
| 19.7
| 0.3 |
2010-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| 4.56
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2010-Aug-12 Thu
| 4.7
| 4.7
| 4.55
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2010-Aug-11 Wed
| 4.8
| 4.8
| 4.76
| 4.76
|
|
| ###
| ###
| ### |
2010-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| 4.89
| ###
| 4.8
| 4.8
| 38,640
| ###
| 16.1
| 16.1
| 0.3 |
2010-Aug-06 Fri
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| 66.6
| 66.6
| ### |
2010-Aug-05 Thu
| 4.8
| 4.87
| 4.75
| 4.8
| 22,076
| 106,185
| 65.2
| 65.2
| 0.3 |
2010-Aug-04 Wed
| 4.76
| 4.8
| 4.76
| 4.79
| 10,457
| 49,984
| ###
| ###
| 0.3 |
2010-Aug-03 Tue
| 4.76
| 4.8
| 4.76
| 4.76
| 5,285
| ###
| 69.8
| 69.8
| ### |
2010-Aug-02 Mon
| ###
| ###
| 4.74
| 4.75
|
|
| 9.2
| 9.2
| ### |
2010-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2010-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2010-Jul-28 Wed
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2010-Jul-27 Tue
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2010-Jul-26 Mon
| ###
| 5
| ###
| ###
| 49,040
| ###
| ###
| ###
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
| 16,443
| 0
| 19.6
| 19.6
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2010-Jul-20 Tue
| 5
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2010-Jul-19 Mon
| ###
| ###
| ###
| ###
| 2,357
| 0
| 78.7
| 78.7
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| ###
| ###
| 3,720
| 0
| 10.0
| 10.0
| 0.0 |
2010-Jul-14 Wed
| ###
| 5
| ###
| 5
| 9,758
| ###
| 77.2
| 77.2
| 0.4 |
2010-Jul-13 Tue
| ###
| ###
| 4.8
| 4.8
| 13,958
| ###
| ###
| ###
| 0.3 |
2010-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| 5
| 5
| 4.8
| 4.81
| 51,427
| ###
| 8.0
| 8.0
| ### |
2010-Jul-08 Thu
| ###
| ###
| ###
| ###
| 31,451
| 0
| 70.4
| 70.4
| 0.0 |
2010-Jul-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-06 Tue
| ###
| 5
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2010-Jul-02 Fri
| 5
| 5
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| ###
| ###
| 125,773
| 0
| 10.9
| 10.9
| 0.0 |
2010-Jun-30 Wed
| ###
| ###
| ###
| ###
| 181,653
| 0
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| 5.2
| 5.2
| ###
| ###
| 23,949
| ###
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| 5.29
| 5.29
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2010-Jun-24 Thu
| 5.25
| 5.25
| 5.23
| 5.23
| 14,720
| ###
| 37.2
| 37.2
| ### |
2010-Jun-23 Wed
| 5.45
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| 5.5
| 5.5
| 5.23
| 5.23
|
|
| 8.5
| 8.5
| ### |
2010-Jun-21 Mon
| 5.23
| 5.25
| 5.2
| 5.2
| 7,348
| ###
| ###
| ###
| ### |
2010-Jun-18 Fri
| 5.21
| 5.25
| 5.2
| 5.23
| 11,954
| 62,459
| ###
| ###
| ### |
2010-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2010-Jun-16 Wed
| ###
| 5.25
| ###
| ###
| 459,522
| 1,206,245
| ###
| ###
| 0.0 |
2010-Jun-15 Tue
| ###
| 5.2
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2010-Jun-11 Fri
| ###
| 5.25
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2010-Jun-10 Thu
| ###
| 5
| ###
| ###
| 21,644
| ###
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2010-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| ###
| ###
| ###
| ###
| 26,089
| 0
| ###
| ###
| 0.0 |
2010-Jun-03 Thu
| ###
| ###
| ###
| ###
| 13,850
| 0
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
| 7,446
| 0
| 40.2
| 40.2
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| ###
| ###
| 41,749
| 0
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| ###
| ###
| ###
| 10,628
| 0
| ###
| ###
| 0.0 |
2010-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2010-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2010-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2010-May-24 Mon
| ###
| ###
| ###
| ###
| 7,851
| 0
| ###
| ###
| 0.0 |
2010-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2010-May-20 Thu
| ###
| ###
| ###
| ###
| 5,477
| 0
| 19.7
| 19.7
| 0.0 |
2010-May-19 Wed
| 5.45
| 5.45
| ###
| ###
| 13,846
| ###
| 36.1
| 36.1
| 0.0 |
2010-May-18 Tue
| ###
| 5.42
| ###
| 5.41
| 5,556
| 15,056
| ###
| ###
| ### |
2010-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-14 Fri
| 5.7
| 5.7
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2010-May-13 Thu
| ###
| 5.7
| ###
| 5.7
| 32,374
| ###
| 62.7
| 62.7
| 0.4 |
2010-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-11 Tue
| 5.75
| 5.75
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2010-May-10 Mon
| ###
| 5.7
| ###
| 5.7
| 16,358
| 46,620
| 85.2
| 85.2
| 0.4 |
2010-May-07 Fri
| 5.48
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-06 Thu
| ###
| ###
| 5.51
| 5.52
|
|
| 29.9
| 29.9
| 0.4 |
2010-May-05 Wed
| ###
| 5.7
| ###
| 5.7
| 14,258
| ###
| ###
| ###
| 0.4 |
2010-May-04 Tue
| 5.85
| ###
| 5.85
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2010-May-03 Mon
| ###
| ###
| 5.85
| 5.85
|
|
| 35.5
| 35.5
| 0.4 |
2010-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| 6.21
| 6.21
| ###
| ###
| 70,545
| 219,042
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| 6.21
| ###
| 6.21
| 6.25
|
|
| 79.4
| 79.4
| ### |
2010-Apr-23 Fri
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2010-Apr-22 Thu
| ###
| 6.2
| 6
| 6.2
|
|
| ###
| ###
| 0.4 |
2010-Apr-21 Wed
| 6
| ###
| 6
| ###
| 22,452
| 67,356
| 79.5
| 79.5
| 0.0 |
2010-Apr-20 Tue
| 5.78
| 6
| 5.78
| 6
|
|
| 89.8
| 89.8
| 0.4 |
2010-Apr-19 Mon
| 5.76
| 5.77
| 5.76
| 5.76
| 27,943
| ###
| 76.1
| 76.1
| ### |
2010-Apr-16 Fri
| 5.77
| 5.8
| 5.75
| 5.8
| 62,741
| 362,329
| 76.1
| 76.1
| 0.4 |
2010-Apr-15 Thu
| 5.8
| 5.85
| 5.76
| 5.76
|
|
| 32.5
| 32.5
| ### |
2010-Apr-14 Wed
| 5.8
| 5.8
| 5.75
| 5.76
|
|
| ###
| ###
| ### |
2010-Apr-13 Tue
| 5.85
| 5.86
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2010-Apr-12 Mon
| 5.8
| 5.85
| 5.8
| 5.85
|
|
| 74.3
| 74.3
| 0.4 |
2010-Apr-09 Fri
| 5.8
| 5.81
| 5.8
| 5.8
| 5,247
| 30,458
| ###
| ###
| 0.4 |
2010-Apr-08 Thu
| 5.75
| 5.76
| 5.75
| 5.76
| 541
| ###
| ###
| ###
| ### |
2010-Apr-07 Wed
| 5.8
| 5.81
| 5.74
| 5.75
| 10,543
| 60,885
| 25.5
| 25.5
| ### |
2010-Apr-06 Tue
| 5.85
| 5.88
| 5.8
| 5.8
| 11,886
| ###
| ###
| ###
| 0.4 |
2010-Apr-01 Thu
| 5.88
| 5.88
| 5.88
| 5.88
|
|
| 63.3
| 63.3
| 0.4 |
2010-Mar-31 Wed
| 5.77
| 5.88
| 5.76
| 5.88
|
|
| 84.2
| 84.2
| 0.4 |
2010-Mar-30 Tue
| ###
| ###
| 5.77
| 5.77
|
|
| 17.7
| 17.7
| 0.4 |
2010-Mar-29 Mon
| 5.8
| 5.8
| 5.8
| 5.8
|
|
|
|
| 0.4 |
2010-Mar-26 Fri
| ###
| ###
| 5.87
| 5.87
|
|
| 19.3
| 19.3
| ### |
2010-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| ###
| ###
| 9,684
| 0
| ###
| ###
| 0.0 |
2010-Mar-23 Tue
| 5.78
| ###
| 5.78
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-22 Mon
| 5.76
| 6
| 5.76
| 6
| 4,270
| ###
| ###
| ###
| 0.4 |
2010-Mar-19 Fri
| 5.76
| 5.76
| 5.75
| 5.75
|
|
| 26.8
| 26.8
| ### |
2010-Mar-18 Thu
| 5.8
| 5.8
| 5.8
| 5.8
| 4,740
| ###
| 71.8
| 71.8
| 0.4 |
2010-Mar-17 Wed
| ###
| ###
| 5.89
| ###
| 3,643
| 10,728
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| ###
| ###
| ###
| ###
| 2,456
| 0
| 28.4
| 28.4
| 0.0 |
2010-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2010-Mar-11 Thu
| 6
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2010-Mar-10 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2010-Mar-09 Tue
| ###
| ###
| ###
| ###
| 5,741
| 0
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| ###
| 6
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2010-Mar-05 Fri
| 6
| 6
| 5.77
| 6
| 5,286
| ###
| 67.2
| 67.2
| 0.4 |
2010-Mar-04 Thu
| ###
| ###
| 6
| 6
|
|
| 28.1
| 28.1
| 0.4 |
2010-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2010-Mar-01 Mon
| 6
| ###
| 6
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2010-Feb-26 Fri
| ###
| 6.2
| 6
| 6
| 20,988
| 128,026
| ###
| ###
| 0.4 |
2010-Feb-25 Thu
| ###
| 6.2
| ###
| ###
| 50,270
| ###
| 90.7
| 90.7
| 0.0 |
2010-Feb-24 Wed
| 5.85
| ###
| 5.8
| ###
| 31,524
| ###
| ###
| ###
| 0.0 |
2010-Feb-23 Tue
| ###
| 5.89
| ###
| 5.89
| 3,850
| ###
| ###
| ###
| ### |
2010-Feb-22 Mon
| 5.7
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| 5.87
| 5.88
| ###
| 5.86
| 7,052
| ###
| ###
| ###
| 0.4 |
2010-Feb-18 Thu
| 5.85
| 5.89
| 5.84
| 5.89
| 11,085
| ###
| 78.3
| 78.3
| ### |
2010-Feb-17 Wed
| 5.7
| 5.75
| 5.7
| 5.75
| 4,556
| 26,083
| 72.2
| 72.2
| ### |
2010-Feb-16 Tue
| 5.56
| ###
| 5.55
| ###
| 3,654
| ###
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| 5.47
| 5.55
| 5.45
| 5.55
|
|
| ###
| ###
| ### |
2010-Feb-12 Fri
| 5.46
| ###
| 5.45
| 5.45
|
|
| 32.0
| 32.0
| ### |
2010-Feb-11 Thu
| 5.5
| 5.5
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2010-Feb-10 Wed
| 5.5
| ###
| 5.5
| 5.5
|
|
| 75.3
| 75.3
| 0.4 |
2010-Feb-09 Tue
| ###
| ###
| 5.4
| 5.41
|
|
| 11.6
| 11.6
| ### |
2010-Feb-08 Mon
| 5.53
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| 5.5
| 5.5
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2010-Feb-04 Thu
| 5.8
| ###
| 5.76
| 5.76
| 21,871
| 62,988
| 34.9
| 34.9
| ### |
2010-Feb-03 Wed
| ###
| ###
| 5.76
| 5.76
| 7,882
| ###
| 5.4
| 5.4
| ### |
2010-Feb-02 Tue
| 5.85
| 6
| 5.85
| ###
| 29,281
| 173,489
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| 5.8
| ###
| 5.76
| 5.88
| 16,829
| ###
| 90.5
| 90.5
| 0.4 |
2010-Jan-29 Fri
| 5.75
| 5.82
| ###
| 5.8
| 14,427
| 41,982
| 84.3
| 84.3
| 0.4 |
2010-Jan-28 Thu
| 6
| 6
| 5.77
| 5.77
| 15,179
| 89,328
| 11.5
| 11.5
| 0.4 |
2010-Jan-27 Wed
| ###
| ###
| 6
| 6
| 6,249
| 18,747
| ###
| ###
| 0.4 |
2010-Jan-25 Mon
| ###
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2010-Jan-22 Fri
| ###
| 6.28
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2010-Jan-21 Thu
| ###
| 6.29
| 6
| 6
|
|
| 25.9
| 25.9
| 0.4 |
2010-Jan-20 Wed
| 5.7
| 6.2
| 5.7
| ###
| 49,955
| ###
| 98.1
| 98.1
| 0.0 |
2010-Jan-19 Tue
| 5.51
| ###
| 5.51
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2010-Jan-18 Mon
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-15 Fri
| 5.55
| 5.55
| 5.4
| 5.4
| 2,621
| 14,349
| ###
| ###
| 0.4 |
2010-Jan-14 Thu
| ###
| 5.55
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2010-Jan-13 Wed
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
| 22,120
| 0
| 34.1
| 34.1
| 0.0 |
2010-Jan-11 Mon
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| ###
| ###
| 5.25
| ###
| 16,974
| 44,556
| ###
| ###
| 0.0 |
2010-Jan-07 Thu
| 5.44
| 5.5
| ###
| 5.5
|
|
| 75.7
| 75.7
| 0.4 |
2010-Jan-06 Wed
| ###
| 5.49
| ###
| 5.49
| 3,545
| ###
| ###
| ###
| 0.4 |
2010-Jan-05 Tue
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2010-Jan-04 Mon
| ###
| 5.49
| ###
| 5.4
| 12,550
| 34,449
| 70.9
| 70.9
| 0.4 |
2009-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-30 Wed
| 5.59
| 5.59
| 5.59
| 5.59
| 0
|
|
|
| ### |
2009-Dec-29 Tue
| 5.59
| 5.59
| 5.59
| 5.59
|
|
| ###
| ###
| ### |
2009-Dec-24 Thu
| 5.4
| 5.59
| 5.4
| 5.59
|
|
| 90.7
| 90.7
| ### |
2009-Dec-23 Wed
| 5.4
| 5.5
| 5.4
| 5.4
| 4,157
| 22,655
| 62.4
| 62.4
| 0.4 |
2009-Dec-22 Tue
| 5.4
| 5.4
| 5.4
| 5.4
| 843
| 4,552
| 67.9
| 67.9
| 0.4 |
2009-Dec-21 Mon
| 5.4
| 5.4
| ###
| 5.4
| 21,627
| ###
| 72.9
| 72.9
| 0.4 |
2009-Dec-18 Fri
| 5.45
| 5.45
| 5.4
| 5.4
| 14,547
| ###
| 26.7
| 26.7
| 0.4 |
2009-Dec-17 Thu
| 5.41
| 5.45
| ###
| 5.45
|
|
| 74.7
| 74.7
| ### |
2009-Dec-16 Wed
| 5.4
| 5.5
| 5.4
| 5.49
|
|
| ###
| ###
| 0.4 |
2009-Dec-15 Tue
| 5.46
| 5.5
| 5.4
| 5.4
|
|
| 27.5
| 27.5
| 0.4 |
2009-Dec-14 Mon
| 5.46
| 5.5
| ###
| 5.45
| 17,842
| ###
| ###
| ###
| ### |
2009-Dec-11 Fri
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2009-Dec-10 Thu
| ###
| 5.45
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2009-Dec-09 Wed
| ###
| ###
| ###
| ###
| 33,928
| 0
| ###
| ###
| 0.0 |
2009-Dec-08 Tue
| 5.4
| 5.4
| 5.26
| ###
| 261,770
| ###
| 23.8
| 23.8
| 0.0 |
2009-Dec-07 Mon
| ###
| 5.4
| 5.21
| 5.4
| 11,245
| 59,654
| 81.4
| 81.4
| 0.4 |
2009-Dec-04 Fri
| ###
| 5.4
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2009-Dec-03 Thu
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| 5.4
| 5.57
| ###
| 5.4
| 107,824
| 300,289
| 69.2
| 69.2
| 0.4 |
2009-Dec-01 Tue
| 5.52
| 5.52
| ###
| 5.4
|
|
| 18.2
| 18.2
| 0.4 |
2009-Nov-30 Mon
| 5.5
| ###
| 5.45
| 5.5
|
|
| ###
| ###
| 0.4 |
2009-Nov-27 Fri
| ###
| 5.44
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2009-Nov-26 Thu
| 5.55
| 5.55
| ###
| 5.42
|
|
| 19.8
| 19.8
| 0.4 |
2009-Nov-25 Wed
| 5.55
| ###
| 5.55
| 5.58
| 5,524
| 15,329
| ###
| ###
| 0.4 |
2009-Nov-24 Tue
| ###
| ###
| 5.55
| 5.55
|
|
| 28.7
| 28.7
| ### |
2009-Nov-23 Mon
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| 5.55
| 5.55
| 5.52
| 5.55
|
|
| 71.2
| 71.2
| ### |
2009-Nov-19 Thu
| 5.5
| 5.55
| 5.5
| 5.55
|
|
| ###
| ###
| ### |
2009-Nov-18 Wed
| 5.51
| 5.51
| 5.5
| 5.5
|
|
| 38.0
| 38.0
| 0.4 |
2009-Nov-17 Tue
| ###
| 5.7
| 5.55
| 5.55
| 40,256
| 226,440
| 27.3
| 27.3
| ### |
2009-Nov-16 Mon
| 5.52
| ###
| 5.51
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2009-Nov-13 Fri
| 5.55
| 5.56
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2009-Nov-12 Thu
| 5.49
| 5.7
| 5.49
| 5.54
| 22,773
| ###
| ###
| ###
| 0.4 |
2009-Nov-11 Wed
| 5.5
| ###
| 5.45
| 5.46
|
|
| ###
| ###
| ### |
2009-Nov-10 Tue
| 5.45
| 5.48
| 5.42
| 5.46
|
|
| 70.8
| 70.8
| ### |
2009-Nov-09 Mon
| 5.4
| 5.42
| ###
| 5.41
|
|
| 60.5
| 60.5
| ### |
2009-Nov-06 Fri
| 5.2
| 5.45
| 5.2
| 5.21
| 18,452
| 98,256
| 63.8
| 63.8
| 0.4 |
2009-Nov-05 Thu
| 5.2
| 5.2
| ###
| ###
| 28,077
| ###
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| 5.26
| 5.26
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2009-Nov-03 Tue
| 5.28
| 5.28
| 5.28
| 5.28
|
|
| ###
| ###
| 0.4 |
2009-Nov-02 Mon
| 5.48
| 5.48
| 5.26
| 5.26
| 10,829
| 58,151
| ###
| ###
| 0.4 |
2009-Oct-30 Fri
| 5.47
| 5.51
| 5.4
| 5.48
| 37,886
| ###
| ###
| ###
| ### |
2009-Oct-29 Thu
| 5.4
| 5.45
| ###
| 5.45
|
|
| 86.6
| 86.6
| ### |
2009-Oct-28 Wed
| 5.46
| 5.49
| 5.4
| 5.4
|
|
| 40.3
| 40.3
| 0.4 |
2009-Oct-27 Tue
| 5.55
| 5.55
| 5.45
| 5.45
|
|
| 33.2
| 33.2
| ### |
2009-Oct-26 Mon
| 5.7
| 5.7
| ###
| ###
| 4,222
| ###
| ###
| ###
| 0.0 |
2009-Oct-23 Fri
| 5.75
| 5.75
| 5.56
| 5.74
|
|
| 36.0
| 36.0
| 0.4 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2009-Oct-21 Wed
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| 5.4
| ###
| 5.4
| 5.45
|
|
| ###
| ###
| ### |
2009-Oct-19 Mon
| ###
| ###
| 5.21
| 5.4
|
|
| 13.6
| 13.6
| 0.4 |
2009-Oct-16 Fri
| ###
| 5.7
| 5.53
| 5.53
| 33,255
| 186,726
| ###
| ###
| ### |
2009-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2009-Oct-14 Wed
| 5.29
| 5.29
| 5.25
| 5.26
|
|
| 25.6
| 25.6
| 0.4 |
2009-Oct-13 Tue
| 5.22
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2009-Oct-12 Mon
| 5.27
| ###
| 5.23
| 5.25
|
|
| ###
| ###
| 0.4 |
2009-Oct-09 Fri
| ###
| 5.4
| 5.23
| 5.23
|
|
| 27.9
| 27.9
| ### |
2009-Oct-07 Wed
| 5.4
| 5.4
| 5.2
| ###
| 6,251
| ###
| ###
| ###
| 0.0 |
2009-Oct-06 Tue
| 5.5
| 5.5
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2009-Oct-05 Mon
| 5.52
| 5.55
| 5.5
| 5.5
| 25,979
| ###
| 37.0
| 37.0
| 0.4 |
2009-Oct-02 Fri
| 5.51
| 5.53
| 5.5
| 5.5
|
|
| 40.2
| 40.2
| 0.4 |
2009-Oct-01 Thu
| ###
| ###
| 5.56
| ###
| 39,184
| ###
| 72.3
| 72.3
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| 5.55
| 5.55
|
|
| 29.8
| 29.8
| ### |
2009-Sep-29 Tue
| 5.55
| 5.55
| 5.55
| 5.55
| 5,476
| ###
| 70.0
| 70.0
| ### |
2009-Sep-28 Mon
| ###
| ###
| 5.5
| 5.5
| 17,142
| 47,140
| ###
| ###
| 0.4 |
2009-Sep-25 Fri
| 5.59
| 5.59
| 5.5
| 5.5
|
|
| 23.8
| 23.8
| 0.4 |
2009-Sep-24 Thu
| 5.57
| ###
| 5.54
| 5.56
|
|
| ###
| ###
| 0.4 |
2009-Sep-23 Wed
| ###
| ###
| 5.57
| 5.57
|
|
| 27.5
| 27.5
| 0.4 |
2009-Sep-22 Tue
| 5.52
| ###
| 5.52
| ###
| 20,343
| 56,146
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| 5.48
| ###
| 5.48
| 5.5
| 128,220
| 351,322
| 73.5
| 73.5
| 0.4 |
2009-Sep-18 Fri
| 5.41
| 5.5
| 5.4
| 5.4
| 107,027
| ###
| ###
| ###
| 0.4 |
2009-Sep-17 Thu
| 5.44
| 5.45
| 5.4
| 5.42
| 15,150
| 82,188
| ###
| ###
| 0.4 |
2009-Sep-16 Wed
| 5.5
| 5.5
| 5.45
| 5.45
| 32,146
| ###
| ###
| ###
| ### |
2009-Sep-15 Tue
| 5.48
| 5.5
| 5.47
| 5.5
| 343,922
| ###
| ###
| ###
| 0.4 |
2009-Sep-14 Mon
| 5.46
| ###
| 5.46
| 5.5
|
|
| 79.9
| 79.9
| 0.4 |
2009-Sep-11 Fri
| 5.22
| 5.46
| 5.22
| 5.4
|
|
| 84.3
| 84.3
| 0.4 |
2009-Sep-10 Thu
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2009-Sep-09 Wed
| 5.2
| 5.2
| ###
| 5.2
| 80,920
| ###
| 71.1
| 71.1
| ### |
2009-Sep-08 Tue
| ###
| 5.2
| ###
| ###
| 16,879
| 43,885
| 63.5
| 63.5
| 0.0 |
2009-Sep-07 Mon
| ###
| 5.2
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2009-Sep-03 Thu
| 5.2
| 5.2
| ###
| ###
| 6,220
| 16,172
| 9.5
| 9.5
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2009-Sep-01 Tue
| ###
| ###
| ###
| 5.2
| 10,650
| 0
| ###
| ###
| ### |
2009-Aug-31 Mon
| ###
| ###
| 5.2
| 5.2
| 12,841
| 33,386
| 28.8
| 28.8
| ### |
2009-Aug-28 Fri
| ###
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| ###
| 5.4
| ###
| ###
| 14,024
| ###
| ###
| ###
| 0.0 |
2009-Aug-26 Wed
| ###
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| 5.49
| 5.49
| 5.41
| 5.48
|
|
| ###
| ###
| ### |
2009-Aug-24 Mon
| ###
| 5.4
| 5.26
| 5.4
| 55,656
| 296,646
| ###
| ###
| 0.4 |
2009-Aug-21 Fri
| ###
| 5.44
| 5.26
| 5.26
| 2,886
| 15,440
| ###
| ###
| 0.4 |
2009-Aug-20 Thu
| 5.5
| 5.5
| 5.25
| 5.28
| 12,080
| ###
| ###
| ###
| 0.4 |
2009-Aug-19 Wed
| ###
| ###
| 5.4
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| 5.5
| 5.5
|
|
| 17.8
| 17.8
| 0.4 |
2009-Aug-17 Mon
| 5.8
| 5.8
| 5.75
| 5.75
|
|
| 36.8
| 36.8
| ### |
2009-Aug-14 Fri
| 5.8
| 5.85
| 5.72
| 5.8
| 16,749
| ###
| ###
| ###
| 0.4 |
2009-Aug-13 Thu
| 5.52
| 5.8
| 5.52
| 5.8
| 24,452
| ###
| ###
| ###
| 0.4 |
2009-Aug-12 Wed
| 5.48
| 5.5
| ###
| 5.48
|
|
| 67.4
| 67.4
| ### |
2009-Aug-11 Tue
| ###
| 5.47
| ###
| 5.47
| 20,275
| 55,452
| ###
| ###
| ### |
2009-Aug-10 Mon
| 5.2
| ###
| 5.2
| ###
| 16,976
| ###
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| 5.25
| 5.25
| 5.2
| 5.2
| 4,480
| ###
| 28.9
| 28.9
| ### |
2009-Aug-06 Thu
| ###
| ###
| 5.2
| 5.21
|
|
| 10.7
| 10.7
| 0.4 |
2009-Aug-05 Wed
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| ###
| 5.4
| ###
| 5.4
| 58,158
| 157,026
| ###
| ###
| 0.4 |
2009-Aug-03 Mon
| 5
| 5
| 4.8
| 5
| 4,827
| 23,652
| 66.6
| 66.6
| 0.4 |
2009-Jul-31 Fri
| ###
| ###
| 5
| 5
| 51,250
| 128,125
| 19.5
| 19.5
| 0.4 |
2009-Jul-30 Thu
| 5
| ###
| 5
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2009-Jul-29 Wed
| 5
| ###
| 4.89
| 5
|
|
| ###
| ###
| 0.4 |
2009-Jul-28 Tue
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| 4.8
| ###
| 4.8
| ###
| 2,384
| 5,721
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| 4.75
| 4.8
| ###
| 4.8
| 32,777
| ###
| ###
| ###
| 0.3 |
2009-Jul-23 Thu
| 4.7
| 4.75
| ###
| ###
| 49,880
| ###
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| ###
| 4.79
| ###
| 4.75
| 49,555
| 118,684
| ###
| ###
| ### |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| 4.25
| ###
| 4.25
| ###
| 21,158
| ###
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2009-Jul-16 Thu
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 71.4
| 71.4
| ### |
2009-Jul-15 Wed
| 4.2
| 4.2
| ###
| 4.2
|
|
| 62.4
| 62.4
| ### |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2009-Jul-13 Mon
| 4.25
| 4.25
| ###
| ###
| 14,474
| 30,757
| 21.5
| 21.5
| 0.0 |
2009-Jul-10 Fri
| 4.25
| 4.25
| 4.2
| 4.2
| 4,685
| ###
| 21.8
| 21.8
| ### |
2009-Jul-09 Thu
| 4.25
| ###
| 4.2
| 4.2
| 28,359
| 59,553
| ###
| ###
| ### |
2009-Jul-08 Wed
| ###
| 4.4
| ###
| 4.4
|
|
| 85.1
| 85.1
| 0.3 |
2009-Jul-07 Tue
| 4.4
| 4.4
| ###
| ###
| 1,584
| 3,484
| 21.1
| 21.1
| 0.0 |
2009-Jul-06 Mon
| 4.4
| 4.4
| 4.4
| 4.4
| 455
| ###
| ###
| ###
| 0.3 |
2009-Jul-03 Fri
| 4.4
| 4.4
| 4.4
| 4.4
| 3,780
| ###
| 66.4
| 66.4
| 0.3 |
2009-Jul-02 Thu
| 4.44
| 4.45
| 4.44
| 4.45
| 2,125
| 9,445
| 73.6
| 73.6
| 0.3 |
2009-Jul-01 Wed
| ###
| 4.2
| ###
| 4.2
|
|
| 82.5
| 82.5
| ### |
2009-Jun-30 Tue
| 4.2
| 4.22
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2009-Jun-29 Mon
| 4.2
| 4.2
| ###
| 4.2
| 10,787
| 22,652
| 79.5
| 79.5
| ### |
2009-Jun-26 Fri
| 4.2
| 4.22
| 4.2
| 4.22
| 9,488
| 39,944
| 71.0
| 71.0
| ### |
2009-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| ###
| ###
| 25,373
| 0
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| ###
| ###
| 8,920
| 0
| 38.2
| 38.2
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| ###
| ###
| 10,320
| 0
| 75.9
| 75.9
| 0.0 |
2009-Jun-17 Wed
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 76.4
| 76.4
| 0.3 |
2009-Jun-16 Tue
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2009-Jun-15 Mon
| 4.51
| ###
| ###
| 4.4
|
|
| 23.5
| 23.5
| 0.3 |
2009-Jun-12 Fri
| ###
| ###
| 4.51
| 4.51
|
|
| 13.7
| 13.7
| 0.3 |
2009-Jun-11 Thu
| 4.5
| 4.5
| 4.5
| 4.5
| 858
| ###
| ###
| ###
| ### |
2009-Jun-10 Wed
| 4.56
| 4.56
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2009-Jun-09 Tue
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2009-Jun-05 Fri
| 4.78
| 4.78
| ###
| 4.75
|
|
| ###
| ###
| ### |
2009-Jun-04 Thu
| 4.81
| 4.81
| 4.75
| 4.81
|
|
| ###
| ###
| ### |
2009-Jun-03 Wed
| 4.8
| 4.84
| 4.75
| 4.75
| 5,448
| 26,123
| 21.8
| 21.8
| ### |
2009-Jun-02 Tue
| 4.45
| ###
| 4.45
| 4.55
|
|
| 80.3
| 80.3
| 0.3 |
2009-Jun-01 Mon
| ###
| 4.44
| ###
| 4.44
|
|
| 75.1
| 75.1
| 0.3 |
2009-May-29 Fri
| 4.2
| 4.25
| 4.2
| 4.2
| 36,821
| ###
| ###
| ###
| ### |
2009-May-28 Thu
| ###
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2009-May-27 Wed
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-26 Tue
| 4.45
| 4.45
| 4.29
| 4.29
|
|
| 11.5
| 11.5
| ### |
2009-May-25 Mon
| 4.5
| 4.5
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2009-May-22 Fri
| 4.51
| 4.55
| 4.5
| 4.52
|
|
| ###
| ###
| 0.3 |
2009-May-21 Thu
| ###
| ###
| 4.5
| ###
| 4,170
| 9,382
| 70.4
| 70.4
| 0.0 |
2009-May-20 Wed
| 4.76
| 4.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-19 Tue
| 5
| 5
| 4.5
| ###
| 13,142
| 62,424
| ###
| ###
| 0.0 |
2009-May-18 Mon
| ###
| 4.8
| ###
| 4.8
|
|
| 91.3
| 91.3
| 0.3 |
2009-May-15 Fri
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-14 Thu
| 4.85
| 5
| 4.85
| 5
|
|
| ###
| ###
| 0.4 |
2009-May-13 Wed
| 4.85
| ###
| 4.85
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2009-May-12 Tue
| ###
| ###
| ###
| ###
| 2,325
| 0
| ###
| ###
| 0.0 |
2009-May-11 Mon
| 5.2
| 5.2
| ###
| ###
| 4,855
| 12,623
| 23.7
| 23.7
| 0.0 |
2009-May-08 Fri
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2009-May-07 Thu
| 5
| 5.2
| 5
| 5.2
| 9,422
| 48,052
| ###
| ###
| ### |
2009-May-06 Wed
| 4.85
| 5
| 4.76
| 5
| 10,575
| ###
| ###
| ###
| 0.4 |
2009-May-05 Tue
| 4.75
| ###
| 4.75
| 4.82
|
|
| 73.9
| 73.9
| 0.3 |
2009-May-04 Mon
| ###
| 4.75
| ###
| 4.75
| 7,083
| 16,822
| 72.1
| 72.1
| ### |
2009-May-01 Fri
| 4.48
| 4.5
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2009-Apr-30 Thu
| 4.5
| 4.5
| 4.48
| 4.48
|
|
| 27.9
| 27.9
| ### |
2009-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2009-Apr-28 Tue
| 4.5
| 4.5
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
| 4,952
| 0
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| 4.5
| 4.5
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2009-Apr-23 Thu
| 4.42
| 4.5
| 4.42
| 4.5
|
|
| 75.9
| 75.9
| ### |
2009-Apr-22 Wed
| ###
| ###
| 4.42
| 4.42
| 3,972
| 8,778
| ###
| ###
| 0.3 |
2009-Apr-21 Tue
| 4.4
| 4.4
| ###
| 4.4
|
|
| 74.0
| 74.0
| 0.3 |
2009-Apr-20 Mon
| 4.45
| 4.55
| 4.45
| 4.45
|
|
| 74.2
| 74.2
| 0.3 |
2009-Apr-17 Fri
| 4.5
| 4.5
| 4.42
| 4.5
| 8,521
| ###
| 69.5
| 69.5
| ### |
2009-Apr-16 Thu
| ###
| 4.58
| ###
| 4.5
| 44,851
| ###
| ###
| ###
| ### |
2009-Apr-15 Wed
| ###
| ###
| ###
| ###
| 19,983
| 0
| 65.2
| 65.2
| 0.0 |
2009-Apr-14 Tue
| 4.4
| 4.5
| ###
| ###
| 12,726
| ###
| 17.1
| 17.1
| 0.0 |
2009-Apr-09 Thu
| 4.44
| 4.45
| 4.28
| 4.28
|
|
| 9.5
| 9.5
| 0.3 |
2009-Apr-08 Wed
| ###
| 4.45
| ###
| 4.45
|
|
| 85.5
| 85.5
| 0.3 |
2009-Apr-07 Tue
| ###
| ###
| ###
| 4.29
|
|
| 39.0
| 39.0
| ### |
2009-Apr-06 Mon
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2009-Apr-03 Fri
| ###
| ###
| 4
| ###
| 24,851
| ###
| 28.8
| 28.8
| 0.0 |
2009-Apr-02 Thu
| ###
| 4.2
| 4
| 4
| 25,325
| ###
| 9.1
| 9.1
| 0.3 |
2009-Apr-01 Wed
| ###
| ###
| 4.2
| 4.2
|
|
| 20.4
| 20.4
| ### |
2009-Mar-31 Tue
| ###
| 4.45
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2009-Mar-30 Mon
| 4.43
| 4.45
| 4.4
| 4.45
|
|
| 75.0
| 75.0
| 0.3 |
2009-Mar-27 Fri
| ###
| 4.42
| 4.2
| 4.42
| 20,154
| ###
| ###
| ###
| 0.3 |
2009-Mar-26 Thu
| 3.51
| 4
| 3.51
| 4
|
|
| 95.6
| 95.6
| 0.3 |
2009-Mar-25 Wed
| ###
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
2009-Mar-24 Tue
| 3.4
| ###
| ###
| 3.4
|
|
| 72.3
| 72.3
| 0.2 |
2009-Mar-23 Mon
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2009-Mar-20 Fri
| ###
| ###
| 3.45
| 3.45
| 11,346
| 19,571
| 12.7
| 12.7
| ### |
2009-Mar-19 Thu
| 3.5
| 3.7
| 3.5
| 3.7
|
|
| ###
| ###
| 0.3 |
2009-Mar-18 Wed
| 3.4
| 3.45
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
| 10,925
| 0
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| ###
| 2.75
| ###
| 2.72
| 1,722
| ###
| ###
| ###
| 0.2 |
2009-Mar-13 Fri
| ###
| ###
| 2.5
| ###
| 31,581
| 39,476
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| 2.46
| ###
| 2.46
| ###
| 15,320
| 18,843
| 92.1
| 92.1
| 0.0 |
2009-Mar-11 Wed
| 2.41
| 2.49
| 2.41
| 2.45
|
|
| 78.0
| 78.0
| 0.2 |
2009-Mar-10 Tue
| 2.41
| 2.41
| 2.4
| 2.4
|
|
| 31.1
| 31.1
| ### |
2009-Mar-09 Mon
| 2.41
| 2.41
| 2.41
| 2.41
| 4,153
| ###
| ###
| ###
| 0.2 |
2009-Mar-06 Fri
| 2.45
| 2.45
| ###
| 2.41
| 21,151
| ###
| 24.7
| 24.7
| 0.2 |
2009-Mar-05 Thu
| ###
| ###
| 2.29
| 2.4
|
|
| 7.1
| 7.1
| ### |
2009-Mar-04 Wed
| 2.4
| 2.4
| ###
| ###
| 3,650
| 4,380
| 22.1
| 22.1
| 0.0 |
2009-Mar-03 Tue
| 2.5
| ###
| 2.45
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| ###
| ###
| 2.4
| ###
| 7,682
| ###
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| 2.5
| 2.7
| 2.47
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-26 Thu
| 2.82
| 2.82
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2009-Feb-25 Wed
| ###
| ###
| 2.8
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2009-Feb-24 Tue
| 3.21
| 3.21
| ###
| ###
| 7,449
| 11,955
| 20.4
| 20.4
| 0.0 |
2009-Feb-23 Mon
| 3.26
| 3.26
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2009-Feb-20 Fri
| ###
| ###
| 3.26
| 3.26
|
|
| 23.9
| 23.9
| 0.2 |
2009-Feb-19 Thu
| 3.55
| 3.55
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2009-Feb-18 Wed
| 3.54
| 3.57
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2009-Feb-17 Tue
| 3.54
| 3.54
| 3.54
| 3.54
| 28
| ###
| 79.0
| 79.0
| 0.3 |
2009-Feb-16 Mon
| 3.54
| 3.7
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2009-Feb-13 Fri
| 3.53
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
| 5,459
| 0
| 73.7
| 73.7
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2009-Feb-06 Fri
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| 3.8
| 3.8
| 3.7
| 3.7
| 19,258
| ###
| 22.0
| 22.0
| 0.3 |
2009-Feb-04 Wed
| ###
| ###
| 3.8
| 3.8
| 1,542
| 2,929
| ###
| ###
| ### |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
| 3,472
| 0
| 23.2
| 23.2
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| 4
| 8,474
| 0
| ###
| ###
| 0.3 |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
| 3,520
| 0
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
| 1,250
| 0
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| ###
| ###
| 4,150
| 0
| ###
| ###
| 0.0 |
2009-Jan-27 Tue
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| 4.26
| 4.26
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2009-Jan-22 Thu
| 4.26
| 4.26
| 4.26
| 4.26
| 0
|
|
|
| 0.3 |
2009-Jan-21 Wed
| 4.4
| 4.4
| 4.26
| 4.26
|
|
| 18.6
| 18.6
| 0.3 |
2009-Jan-20 Tue
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 83.8
| 83.8
| 0.3 |
2009-Jan-19 Mon
| 4.5
| 4.5
| ###
| ###
| 67,840
| 152,640
| ###
| ###
| 0.0 |
2009-Jan-16 Fri
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2009-Jan-15 Thu
| 4.75
| 4.75
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2009-Jan-14 Wed
| 4.74
| 4.75
| 4.74
| 4.75
|
|
| ###
| ###
| ### |
2009-Jan-13 Tue
| 4.4
| 4.75
| 4.4
| 4.75
|
|
| 95.5
| 95.5
| ### |
2009-Jan-12 Mon
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2009-Jan-09 Fri
| 4.42
| 4.42
| 4.4
| 4.4
| 1,420
| ###
| ###
| ###
| 0.3 |
2009-Jan-08 Thu
| 4.5
| 4.5
| 4.5
| 4.5
| 250
| 1,125
| ###
| ###
| ### |
2009-Jan-07 Wed
| 4.55
| 4.55
| 4.42
| 4.5
|
|
| 24.1
| 24.1
| ### |
2009-Jan-06 Tue
| 4.75
| 4.8
| 4.75
| 4.8
| 4,454
| ###
| ###
| ###
| 0.3 |
2009-Jan-05 Mon
| 4.7
| 4.75
| 4.7
| 4.7
| 7,525
| 35,555
| ###
| ###
| 0.3 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2008-Dec-31 Wed
| 4.5
| 4.55
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
| 22,358
| 0
| 63.7
| 63.7
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| ###
| 4.4
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| 4.45
| 4.47
| ###
| 4.47
|
|
| ###
| ###
| ### |
2008-Dec-16 Tue
| 4.5
| 4.55
| 4.5
| 4.5
| 468,143
| 2,118,347
| 76.7
| 76.7
| ### |
2008-Dec-15 Mon
| 4.5
| 4.7
| 4.5
| 4.7
| 10,470
| ###
| 85.1
| 85.1
| 0.3 |
2008-Dec-12 Fri
| 4.55
| 4.55
| 4.5
| 4.5
|
|
| 30.5
| 30.5
| ### |
2008-Dec-11 Thu
| 4.5
| 4.51
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2008-Dec-09 Tue
| 4.2
| 4.4
| ###
| 4.22
| 24,280
| ###
| ###
| ###
| ### |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2008-Dec-05 Fri
| 4.27
| 4.29
| ###
| ###
| 19,979
| 42,854
| 24.5
| 24.5
| 0.0 |
2008-Dec-04 Thu
| 4.29
| 4.29
| ###
| 4.27
| 7,150
| ###
| ###
| ###
| ### |
2008-Dec-03 Wed
| 4.5
| 4.5
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2008-Dec-02 Tue
| 4.52
| 4.59
| 4.52
| 4.59
|
|
| ###
| ###
| 0.3 |
2008-Dec-01 Mon
| ###
| ###
| ###
| ###
| 6,128
| 0
| ###
| ###
| 0.0 |
2008-Nov-28 Fri
| 4.79
| 4.79
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2008-Nov-27 Thu
| 4.79
| 4.82
| 4.79
| 4.79
|
|
| ###
| ###
| 0.3 |
2008-Nov-26 Wed
| ###
| ###
| 4.79
| 4.79
| 67,429
| ###
| ###
| ###
| 0.3 |
2008-Nov-25 Tue
| 5.28
| 5.28
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
| 5,785
| 0
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
| 10,053
| 0
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| 5.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 6.24
| ###
| ###
| ###
| 6,475
| 0
| 43.4
| 43.4
| 0.0 |
2008-Nov-18 Tue
| ###
| 6.24
| ###
| 6.24
|
|
| 92.1
| 92.1
| 0.4 |
2008-Nov-17 Mon
| ###
| 6.25
| ###
| ###
| 6,124
| ###
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| 6.29
| 6.29
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2008-Nov-13 Thu
| 6.4
| 6.4
| 6.25
| 6.25
| 8,420
| 53,256
| 34.3
| 34.3
| ### |
2008-Nov-12 Wed
| ###
| 6.4
| ###
| 6.4
|
|
| 76.6
| 76.6
| 0.5 |
2008-Nov-11 Tue
| 6.5
| 6.5
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2008-Nov-10 Mon
| 6.81
| 6.81
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2008-Nov-07 Fri
| 6.8
| 6.85
| 6.8
| 6.85
| 3,123
| ###
| 73.0
| 73.0
| ### |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| ###
| 7.25
| ###
| 7.25
|
|
| 75.2
| 75.2
| 0.5 |
2008-Nov-04 Tue
| 6.89
| 7
| 6.89
| 7
| 18,155
| 126,086
| 74.3
| 74.3
| 0.5 |
2008-Nov-03 Mon
| 6.55
| 6.75
| 6.55
| 6.75
|
|
| 70.5
| 70.5
| 0.5 |
2008-Oct-31 Fri
| 6.25
| 6.5
| 6.25
| 6.5
|
|
| ###
| ###
| 0.5 |
2008-Oct-30 Thu
| 6.2
| 6.8
| 6.2
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2008-Oct-28 Tue
| 6.55
| 6.55
| ###
| ###
| 2,870
| ###
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| ###
| 6.87
| ###
| 6.87
| 2,250
| 7,728
| 91.3
| 91.3
| ### |
2008-Oct-24 Fri
| 6.8
| 6.8
| 6.5
| 6.5
| 6,525
| ###
| ###
| ###
| 0.5 |
2008-Oct-23 Thu
| ###
| ###
| 6.55
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2008-Oct-22 Wed
| 6.88
| 6.88
| 6.5
| 6.55
| 4,857
| ###
| ###
| ###
| 0.5 |
2008-Oct-21 Tue
| ###
| ###
| 6.59
| 6.88
|
|
| 85.3
| 85.3
| ### |
2008-Oct-20 Mon
| ###
| ###
| 6.5
| ###
| 12,548
| 40,781
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| ###
| 6.71
| 6.59
| 6.59
| 10,120
| ###
| 48.0
| 48.0
| ### |
2008-Oct-16 Thu
| 6.8
| 6.8
| ###
| ###
| 12,752
| 43,356
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| 6.75
| 7
| ###
| ###
| 9,229
| ###
| 82.4
| 82.4
| 0.0 |
2008-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2008-Oct-13 Mon
| 6.72
| 7
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2008-Oct-10 Fri
| ###
| ###
| ###
| 6.7
| 46,657
| 0
| ###
| ###
| 0.5 |
2008-Oct-09 Thu
| ###
| ###
| 7
| ###
| 35,277
| ###
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| 7.72
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 7.7
| 7.75
| ###
| 7.72
|
|
| ###
| ###
| ### |
2008-Oct-06 Mon
| 8
| 8
| 7.71
| ###
| 4,427
| 34,774
| 49.2
| 49.2
| 0.0 |
2008-Oct-03 Fri
| ###
| 8.2
| 8
| 8
| 8,775
| 71,077
| 30.5
| 30.5
| ### |
2008-Oct-02 Thu
| ###
| 8.2
| ###
| ###
| 145,640
| 597,124
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| 8
| ###
| 8
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2008-Sep-30 Tue
| 8
| 8
| ###
| 8
| 17,476
| ###
| ###
| ###
| ### |
2008-Sep-29 Mon
| 8
| 8
| 8
| 8
| 1
| 8
| 83.0
| 83.0
| ### |
2008-Sep-26 Fri
| ###
| ###
| 8
| 8
|
|
| 44.0
| 44.0
| ### |
2008-Sep-25 Thu
| ###
| 8.2
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
| 689
| 0
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| ###
| ###
| 7.85
| 7.85
| 19,159
| ###
| ###
| ###
| ### |
2008-Sep-22 Mon
| ###
| ###
| 7.75
| 7.75
| 5,644
| 21,870
| 27.7
| 27.7
| ### |
2008-Sep-19 Fri
| 7.8
| 7.87
| ###
| 7.7
|
|
| 21.5
| 21.5
| 0.6 |
2008-Sep-18 Thu
| ###
| ###
| 7.58
| 7.59
|
|
| 40.4
| 40.4
| 0.5 |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
| 54,541
| 0
| 75.9
| 75.9
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| 7.47
| ###
| 46,886
| ###
| 69.5
| 69.5
| 0.0 |
2008-Sep-15 Mon
| 7.89
| 7.89
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2008-Sep-12 Fri
| 7.87
| 7.87
| 7.8
| 7.8
| 11,346
| ###
| 28.5
| 28.5
| 0.6 |
2008-Sep-11 Thu
| ###
| ###
| ###
| 7.71
| 27,486
| 0
| 30.2
| 30.2
| ### |
2008-Sep-10 Wed
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| ###
| 8
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2008-Sep-05 Fri
| 8.2
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| 8.2
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 8.2
| 8.27
| ###
| 8.2
|
|
| 75.5
| 75.5
| 0.6 |
2008-Sep-02 Tue
| ###
| ###
| ###
| 8.25
| 160,378
| 0
| 80.2
| 80.2
| ### |
2008-Sep-01 Mon
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| ###
| 8.2
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2008-Aug-28 Thu
| ###
| 8.25
| ###
| ###
| 74,951
| 309,172
| 24.1
| 24.1
| 0.0 |
2008-Aug-27 Wed
| ###
| 8.2
| 8
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| 8.29
| 8.45
| 8.25
| 8.45
|
|
| ###
| ###
| ### |
2008-Aug-22 Fri
| 8.44
| 8.45
| 8.28
| 8.28
|
|
| 16.3
| 16.3
| ### |
2008-Aug-21 Thu
| ###
| ###
| 8.21
| 8.22
|
|
| ###
| ###
| 0.6 |
2008-Aug-20 Wed
| 8.5
| 8.5
| ###
| 8.45
|
|
| 25.7
| 25.7
| ### |
2008-Aug-19 Tue
| 8.86
| ###
| 8.5
| 8.5
| 5,175
| ###
| ###
| ###
| 0.6 |
2008-Aug-18 Mon
| ###
| 8.43
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
2008-Aug-15 Fri
| 7.7
| ###
| 7.7
| ###
| 11,029
| ###
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| 7.75
| 7.75
| ###
| 7.7
|
|
| 26.9
| 26.9
| 0.6 |
2008-Aug-13 Wed
| ###
| 7.8
| ###
| 7.75
|
|
| 84.7
| 84.7
| ### |
2008-Aug-12 Tue
| 7.55
| ###
| 7.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| 7.55
| 7.55
| 21,259
| 80,252
| ###
| ###
| ### |
2008-Aug-08 Fri
| ###
| ###
| 7.57
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2008-Aug-07 Thu
| 7.55
| 7.57
| 7.45
| 7.57
|
|
| ###
| ###
| ### |
2008-Aug-06 Wed
| 7.74
| 7.74
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2008-Aug-05 Tue
| 7.59
| 7.59
| 7.42
| 7.5
| 10,750
| 80,678
| 38.8
| 38.8
| 0.5 |
2008-Aug-04 Mon
| 7.5
| 7.5
| ###
| 7.45
| 13,420
| 50,325
| 38.6
| 38.6
| 0.5 |
2008-Aug-01 Fri
| 7.27
| 7.27
| 7.25
| 7.25
|
|
| ###
| ###
| 0.5 |
2008-Jul-31 Thu
| ###
| 7.4
| ###
| ###
| 16,687
| 61,741
| 31.5
| 31.5
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| 7.29
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2008-Jul-29 Tue
| 7.4
| 7.5
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2008-Jul-28 Mon
| 7.5
| 7.5
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2008-Jul-25 Fri
| 7.51
| 7.51
| 7.45
| 7.5
|
|
| ###
| ###
| 0.5 |
2008-Jul-24 Thu
| 7.5
| 7.51
| 7.42
| 7.5
|
|
| ###
| ###
| 0.5 |
2008-Jul-23 Wed
| 7.5
| ###
| 7.41
| 7.41
|
|
| 21.7
| 21.7
| ### |
2008-Jul-22 Tue
| 7.45
| 7.5
| ###
| 7.45
| 21,550
| ###
| ###
| ###
| 0.5 |
2008-Jul-21 Mon
| 7.42
| 7.44
| ###
| 7.4
|
|
| 27.2
| 27.2
| 0.5 |
2008-Jul-18 Fri
| 7.43
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| 7.7
| ###
| ###
| 20,853
| 80,284
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| 7.7
| 8
| 7.2
| 7.5
| 27,981
| 212,655
| ###
| ###
| 0.5 |
2008-Jul-15 Tue
| ###
| ###
| 7.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| 8.2
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| 8.4
| 8.4
| ###
| 8.2
|
|
| 18.1
| 18.1
| 0.6 |
2008-Jul-10 Thu
| 8.4
| 8.48
| ###
| 8.4
| 15,722
| ###
| 73.4
| 73.4
| ### |
2008-Jul-09 Wed
| ###
| 8.5
| ###
| 8.4
| 11,387
| ###
| ###
| ###
| ### |
2008-Jul-08 Tue
| ###
| 8.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| ###
| 8.5
| ###
| 8.4
|
|
| ###
| ###
| ### |
2008-Jul-04 Fri
| 8.53
| 8.7
| ###
| 8.53
| 17,125
| ###
| 66.6
| 66.6
| ### |
2008-Jul-03 Thu
| ###
| ###
| 8.7
| 8.7
|
|
| 32.4
| 32.4
| ### |
2008-Jul-02 Wed
| ###
| 9
| 8.75
| ###
| 19,745
| ###
| 34.0
| 34.0
| 0.0 |
2008-Jul-01 Tue
| 9.21
| 9.21
| ###
| 9
| 24,159
| 111,252
| ###
| ###
| 0.6 |
2008-Jun-30 Mon
| 9.2
| ###
| 9.2
| 9.21
|
|
| 67.1
| 67.1
| 0.7 |
2008-Jun-27 Fri
| 9.26
| 9.27
| 9.25
| 9.27
|
|
| 59.5
| 59.5
| 0.7 |
2008-Jun-26 Thu
| 9.4
| 9.45
| 9.26
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| 9.45
| 9.5
| ###
| 9.45
|
|
| 72.1
| 72.1
| 0.7 |
2008-Jun-23 Mon
| 9.45
| 9.55
| 9.44
| 9.45
|
|
| 73.4
| 73.4
| 0.7 |
2008-Jun-20 Fri
| ###
| ###
| 9.45
| 9.45
| 92,540
| 437,251
| ###
| ###
| 0.7 |
2008-Jun-19 Thu
| 10.22
| 10.22
| 9.53
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| 10.48
| 10.5
| 4,255
| ###
| 27.6
| 27.6
| 0.8 |
2008-Jun-17 Tue
| 10.78
| 10.78
| 10.5
| 10.71
| 7,244
| 77,076
| 31.2
| 31.2
| ### |
2008-Jun-16 Mon
| ###
| ###
| 10.2
| 10.8
| 3,758
| ###
| ###
| ###
| ### |
2008-Jun-13 Fri
| ###
| ###
| 9.5
| ###
| 12,422
| ###
| 30.5
| 30.5
| 0.0 |
2008-Jun-12 Thu
| 11.25
| 11.25
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2008-Jun-11 Wed
| ###
| 11.45
| ###
| ###
| 6,288
| ###
| 32.3
| 32.3
| 0.0 |
2008-Jun-10 Tue
| ###
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| ###
| 11.5
| 11.2
| 11.25
|
|
| 36.2
| 36.2
| ### |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2008-Jun-04 Wed
| 11.25
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| 11.5
| 11.5
| 11.25
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2008-Jun-02 Mon
| 11.4
| 11.5
| 11.4
| 11.4
|
|
| 73.2
| 73.2
| 0.8 |
2008-May-30 Fri
| 11.4
| 11.5
| ###
| 11.5
|
|
| 70.3
| 70.3
| ### |
2008-May-29 Thu
| 11.4
| 11.5
| ###
| 11.5
| 14,375
| 82,656
| 71.4
| 71.4
| ### |
2008-May-28 Wed
| ###
| ###
| 11.49
| 11.49
|
|
| ###
| ###
| ### |
2008-May-27 Tue
| 11.81
| ###
| 11.72
| 11.74
|
|
| ###
| ###
| 0.8 |
2008-May-26 Mon
| ###
| ###
| 11.8
| 11.81
| 2,174
| 12,826
| ###
| ###
| ### |
2008-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| 11.82
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-21 Wed
| ###
| ###
| ###
| ###
| 73,849
| 0
| ###
| ###
| 0.0 |
2008-May-20 Tue
| 12.24
| 12.29
| ###
| ###
| 68,976
| 423,857
| ###
| ###
| 0.0 |
2008-May-19 Mon
| ###
| ###
| 12.27
| 12.27
|
|
| ###
| ###
| ### |
2008-May-16 Fri
| 12.8
| 12.8
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-15 Thu
| ###
| ###
| 12.21
| 12.4
| 14,971
| ###
| 6.8
| 6.8
| 0.9 |
2008-May-14 Wed
| 12.4
| 12.4
| ###
| ###
| 42,385
| 262,787
| ###
| ###
| 0.0 |
2008-May-13 Tue
| ###
| ###
| 12.2
| ###
| 20,680
| 126,147
| ###
| ###
| 0.0 |
2008-May-12 Mon
| ###
| 12.5
| 12.29
| ###
| 21,286
| ###
| ###
| ###
| 0.0 |
2008-May-09 Fri
| 11.88
| ###
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-08 Thu
| 11.75
| 11.75
| ###
| 11.73
| 2,947
| ###
| 28.4
| 28.4
| 0.8 |
2008-May-07 Wed
| ###
| ###
| ###
| 11.89
| 9,672
| 0
| ###
| ###
| ### |
2008-May-06 Tue
| ###
| 11.26
| ###
| 11.2
|
|
| 67.4
| 67.4
| 0.8 |
2008-May-05 Mon
| 11.2
| ###
| 11.2
| 11.2
|
|
| ###
| ###
| 0.8 |
2008-May-02 Fri
| ###
| 11.25
| ###
| 11.25
| 14,454
| ###
| 69.1
| 69.1
| ### |
2008-May-01 Thu
| 11.25
| 11.25
| 11.2
| 11.2
|
|
| 30.3
| 30.3
| 0.8 |
2008-Apr-30 Wed
| 11.25
| 11.25
| 11.2
| 11.21
|
|
| ###
| ###
| ### |
2008-Apr-29 Tue
| ###
| ###
| 11.2
| 11.24
|
|
| 34.1
| 34.1
| 0.8 |
2008-Apr-28 Mon
| 11.2
| 11.44
| 11.2
| 11.44
|
|
| ###
| ###
| 0.8 |
2008-Apr-24 Thu
| 11.2
| 11.25
| 11.2
| 11.2
| 37,477
| 420,679
| ###
| ###
| 0.8 |
2008-Apr-23 Wed
| 11.2
| ###
| 11.2
| 11.2
| 62,841
| ###
| 66.4
| 66.4
| 0.8 |
2008-Apr-22 Tue
| 11.21
| 11.21
| ###
| 11.2
| 21,880
| ###
| ###
| ###
| 0.8 |
2008-Apr-21 Mon
| 11.26
| 11.4
| ###
| 11.4
| 24,154
| 137,677
| ###
| ###
| 0.8 |
2008-Apr-18 Fri
| ###
| 11.5
| 11.25
| 11.26
| 9,725
| 110,621
| 34.3
| 34.3
| 0.8 |
2008-Apr-17 Thu
| 11.48
| 11.48
| ###
| ###
| 2,882
| 16,542
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| 11.25
| ###
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| 11.2
| 11.25
| ###
| 11.25
|
|
| 67.9
| 67.9
| ### |
2008-Apr-14 Mon
| 11.2
| 11.2
| 11.2
| 11.2
| 5,881
| ###
| 74.8
| 74.8
| 0.8 |
2008-Apr-11 Fri
| ###
| 11.5
| ###
| 11.5
| 16,855
| ###
| 78.8
| 78.8
| ### |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| 11.5
| 11.7
| ###
| 11.5
| 10,587
| ###
| 74.6
| 74.6
| ### |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2008-Apr-07 Mon
| 10.4
| ###
| 10.4
| 10.78
|
|
| 87.0
| 87.0
| 0.8 |
2008-Apr-04 Fri
| 10.25
| 10.4
| 10.2
| 10.4
| 59,252
| ###
| 71.0
| 71.0
| 0.7 |
2008-Apr-03 Thu
| ###
| 10.2
| ###
| 10.2
| 47,271
| 241,082
| ###
| ###
| 0.7 |
2008-Apr-02 Wed
| ###
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
| 36,088
| 0
| 30.6
| 30.6
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
| 48,673
| 0
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
| 75,656
| 0
| 62.3
| 62.3
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| 9.85
| ###
| 12,840
| ###
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| 9.89
| ###
| 30,577
| ###
| 27.7
| 27.7
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| 9.71
| ###
| 26,720
| 129,725
| 76.5
| 76.5
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| 9.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| ###
| 10.2
| ###
| ###
| 43,623
| 222,477
| 87.4
| 87.4
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
| 20,077
| 0
| 9.3
| 9.3
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| 9.7
| 9.71
| 1,050
| ###
| ###
| ###
| ### |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2008-Mar-12 Wed
| ###
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| 9.76
| 9.76
| 9
| 9.5
| 25,276
| 237,088
| 30.9
| 30.9
| 0.7 |
2008-Mar-10 Mon
| ###
| 10.2
| 9.8
| ###
| 23,654
| 236,540
| 38.9
| 38.9
| 0.0 |
2008-Mar-07 Fri
| 10.7
| 10.7
| ###
| 10.5
| 46,022
| ###
| 32.8
| 32.8
| 0.8 |
2008-Mar-06 Thu
| 10.7
| 10.87
| 10.7
| 10.8
|
|
| 73.7
| 73.7
| ### |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
| 9,358
| 0
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| ###
| ###
| 9,687
| 0
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| 11.51
| 11.51
| 11.25
| 11.5
|
|
| ###
| ###
| ### |
2008-Feb-29 Fri
| ###
| ###
| ###
| 11.75
|
|
| 21.6
| 21.6
| ### |
2008-Feb-28 Thu
| ###
| ###
| ###
| 11.75
|
|
| ###
| ###
| ### |
2008-Feb-27 Wed
| ###
| 12.25
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| ###
| 12.2
| ###
| 12.2
|
|
| ###
| ###
| ### |
2008-Feb-25 Mon
| 11.73
| ###
| 11.56
| 11.56
|
|
| 27.9
| 27.9
| 0.8 |
2008-Feb-22 Fri
| ###
| 11.5
| ###
| 11.5
| 71,485
| ###
| 82.8
| 82.8
| ### |
2008-Feb-21 Thu
| ###
| 11.2
| ###
| 11.2
| 2,650
| ###
| 82.7
| 82.7
| 0.8 |
2008-Feb-20 Wed
| 10.81
| ###
| 10.81
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| ###
| 10.8
| ###
| 10.8
|
|
| 80.2
| 80.2
| ### |
2008-Feb-18 Mon
| ###
| ###
| 10.5
| ###
| 9,645
| ###
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| 11.24
| ###
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2008-Feb-14 Thu
| 11.55
| 11.55
| 11.2
| 11.45
|
|
| ###
| ###
| 0.8 |
2008-Feb-13 Wed
| ###
| ###
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2008-Feb-12 Tue
| ###
| ###
| ###
| 11.87
|
|
| ###
| ###
| 0.8 |
2008-Feb-11 Mon
| ###
| ###
| 11.5
| ###
| 30,121
| ###
| 82.0
| 82.0
| 0.0 |
2008-Feb-08 Fri
| 12.4
| 12.4
| 11.87
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2008-Feb-07 Thu
| 12.23
| ###
| 11.8
| ###
| 38,157
| 225,126
| 85.6
| 85.6
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| 12.5
| 12.5
|
|
| ###
| ###
| 0.9 |
2008-Feb-05 Tue
| ###
| ###
| ###
| 13.2
| 5,648
| 0
| 20.7
| 20.7
| 0.9 |
2008-Feb-04 Mon
| 13.49
| ###
| ###
| ###
| 3,050
| 0
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| 13.5
| ###
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2008-Jan-31 Thu
| 13.8
| 13.8
| ###
| 13.5
| 1,051
| 7,251
| 23.2
| 23.2
| 1.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| 13.47
| ###
| 13.45
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2008-Jan-25 Fri
| 12.71
| 13.47
| 12.71
| 13.47
|
|
| ###
| ###
| 1.0 |
2008-Jan-24 Thu
| ###
| 12.75
| ###
| 12.73
| 6,548
| 41,743
| 87.3
| 87.3
| ### |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| 13.45
| 13.45
| 12.46
| 12.5
| 14,778
| 191,448
| 39.4
| 39.4
| 0.9 |
2008-Jan-21 Mon
| ###
| 14.2
| 13.5
| ###
| 12,182
| 168,720
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| 14.25
| 14.25
| ###
| 14.2
| 1,550
| 11,043
| ###
| ###
| 1.0 |
2008-Jan-17 Thu
| 14.22
| 14.29
| ###
| 14.24
| 10,152
| ###
| ###
| ###
| 1.0 |
2008-Jan-16 Wed
| ###
| ###
| 13.7
| 14.2
|
|
| 14.3
| 14.3
| 1.0 |
2008-Jan-15 Tue
| 15.45
| 15.45
| 14.78
| ###
| 10,127
| ###
| 18.4
| 18.4
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| 14.85
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2008-Jan-11 Fri
| 15.78
| ###
| ###
| ###
| 12,050
| 0
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| 15.78
| ###
| ###
| 15.78
| 36,944
| 0
| ###
| ###
| 1.1 |
2008-Jan-09 Wed
| 16.21
| 16.21
| 15.78
| 15.78
|
|
| 19.0
| 19.0
| 1.1 |
2008-Jan-08 Tue
| 15.81
| ###
| 15.78
| 15.78
|
|
| 42.6
| 42.6
| 1.1 |
2008-Jan-07 Mon
| 15.8
| ###
| 15.77
| 15.77
|
|
| ###
| ###
| ### |
2008-Jan-04 Fri
| ###
| 16.25
| 15.77
| 16.25
|
|
| ###
| ###
| ### |
2008-Jan-03 Thu
| 15.8
| ###
| 15.75
| 15.77
| 23,757
| 187,086
| 35.0
| 35.0
| ### |
2008-Jan-02 Wed
| 15.81
| 15.81
| 15.81
| 15.81
| 350
| ###
| ###
| ###
| ### |
2007-Dec-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-28 Fri
| 15.8
| ###
| 15.8
| 15.8
|
|
| ###
| ###
| 1.1 |
2007-Dec-27 Thu
| 15.75
| 15.75
| 15.75
| 15.75
|
|
| 66.2
| 66.2
| 1.1 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 15.7
| ###
| 15.7
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| 15.49
|
|
| 17.0
| 17.0
| ### |
2007-Dec-19 Wed
| 15.72
| 15.74
| ###
| 15.5
|
|
| 25.8
| 25.8
| 1.1 |
2007-Dec-18 Tue
| ###
| 15.8
| 14.78
| 15.52
| 14,778
| 225,955
| ###
| ###
| 1.1 |
2007-Dec-17 Mon
| 16.2
| 16.48
| ###
| 15.71
|
|
| ###
| ###
| 1.1 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
| 9,129
| 0
| 41.9
| 41.9
| 0.0 |
2007-Dec-13 Thu
| 16.25
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2007-Dec-12 Wed
| 16.25
| ###
| 16.25
| ###
| 5,475
| 44,484
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 16.4
| 16.4
| ###
| 16.25
| 13,788
| ###
| 28.4
| 28.4
| ### |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| 15.71
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| 15.7
| 15.71
|
|
| 18.3
| 18.3
| 1.1 |
2007-Dec-05 Wed
| ###
| ###
| ###
| 15.7
| 2,424
| 0
| 22.4
| 22.4
| ### |
2007-Dec-04 Tue
| ###
| ###
| 15.7
| 15.7
| 5,046
| ###
| 21.3
| 21.3
| ### |
2007-Dec-03 Mon
| 15.8
| ###
| 15.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| 15.55
| ###
| 2,178
| ###
| 31.2
| 31.2
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
| 550
| 0
| 66.9
| 66.9
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| 15.75
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| 15.7
| 15.7
| 6,748
| 52,971
| 20.7
| 20.7
| ### |
2007-Nov-22 Thu
| 16.4
| 16.4
| 16.2
| 16.2
|
|
| ###
| ###
| 1.2 |
2007-Nov-21 Wed
| 16.5
| 16.5
| 16.5
| 16.5
| 970
| ###
| 74.1
| 74.1
| 1.2 |
2007-Nov-20 Tue
| 16.5
| 16.5
| 16.4
| 16.41
| 3,771
| ###
| 34.9
| 34.9
| 1.2 |
2007-Nov-19 Mon
| 16.4
| 16.7
| 16.4
| 16.4
| 23,849
| ###
| 67.2
| 67.2
| ### |
2007-Nov-16 Fri
| 16.45
| 16.45
| 16.4
| 16.4
|
|
| 34.6
| 34.6
| ### |
2007-Nov-15 Thu
| ###
| 16.45
| ###
| 16.45
| 3,757
| ###
| 75.0
| 75.0
| 1.2 |
2007-Nov-14 Wed
| 16.25
| 16.45
| ###
| 16.45
| 41,340
| 340,021
| 75.1
| 75.1
| 1.2 |
2007-Nov-13 Tue
| 16.25
| 16.25
| 16.24
| 16.25
| 8,640
| 140,356
| 67.6
| 67.6
| ### |
2007-Nov-12 Mon
| 16.2
| 16.24
| ###
| 16.24
| 6,353
| 51,586
| ###
| ###
| ### |
2007-Nov-09 Fri
| 16.45
| 16.45
| 16.45
| 16.45
|
|
| 66.8
| 66.8
| 1.2 |
2007-Nov-08 Thu
| 16.52
| 16.54
| 16.2
| 16.45
| 6,625
| 108,451
| ###
| ###
| 1.2 |
2007-Nov-07 Wed
| 16.5
| 16.55
| 16.4
| 16.5
|
|
| ###
| ###
| 1.2 |
2007-Nov-06 Tue
| 16.55
| ###
| 16.5
| 16.5
|
|
| ###
| ###
| 1.2 |
2007-Nov-05 Mon
| 16.5
| 16.5
| ###
| ###
|
|
| 47.4
| 47.4
| 0.0 |
2007-Nov-02 Fri
| 16.55
| 16.55
| 16.45
| 16.5
| 51,452
| 848,958
| ###
| ###
| 1.2 |
2007-Nov-01 Thu
| 16.5
| 16.58
| 16.45
| 16.45
| 14,221
| 234,859
| ###
| ###
| 1.2 |
2007-Oct-31 Wed
| 16.5
| 16.51
| 16.4
| 16.41
|
|
| ###
| ###
| 1.2 |
2007-Oct-30 Tue
| 16.5
| 16.55
| 16.5
| 16.5
| 10,550
| ###
| ###
| ###
| 1.2 |
2007-Oct-29 Mon
| 16.53
| 16.53
| 16.5
| 16.5
| 26,750
| 441,776
| ###
| ###
| 1.2 |
2007-Oct-26 Fri
| 16.56
| ###
| 16.5
| 16.5
| 5,547
| ###
| ###
| ###
| 1.2 |
2007-Oct-25 Thu
| 16.7
| 16.7
| 16.5
| 16.5
|
|
| ###
| ###
| 1.2 |
2007-Oct-24 Wed
| 16.5
| 16.5
| 16.44
| 16.5
|
|
| ###
| ###
| 1.2 |
2007-Oct-23 Tue
| ###
| 16.51
| ###
| 16.5
|
|
| ###
| ###
| 1.2 |
2007-Oct-22 Mon
| ###
| 16.5
| ###
| 16.5
|
|
| ###
| ###
| 1.2 |
2007-Oct-19 Fri
| ###
| 16.7
| ###
| 16.5
| 41,585
| ###
| 76.1
| 76.1
| 1.2 |
2007-Oct-18 Thu
| ###
| 16.22
| ###
| 16.22
|
|
| 77.2
| 77.2
| 1.2 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
| 10,379
| 0
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
| 11,880
| 0
| 68.8
| 68.8
| 0.0 |
2007-Oct-15 Mon
| 16.25
| ###
| ###
| ###
| 2,652
| 0
| 73.3
| 73.3
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| 16.25
| 16.25
|
|
| 32.6
| 32.6
| ### |
2007-Oct-11 Thu
| ###
| 16.4
| ###
| ###
| 13,420
| 110,043
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| ###
| 16.4
| ###
| ###
| 1,820
| 14,923
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| 16.5
| 16.5
| ###
| 16.2
| 8,176
| 67,452
| 19.2
| 19.2
| 1.2 |
2007-Oct-08 Mon
| 15.8
| 16.5
| 15.8
| 16.27
|
|
| 87.2
| 87.2
| 1.2 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
| 5,973
| 0
| 81.5
| 81.5
| 0.0 |
2007-Oct-04 Thu
| 15.2
| 15.2
| ###
| 15.2
| 16,842
| ###
| 73.1
| 73.1
| 1.1 |
2007-Oct-03 Wed
| 14.75
| ###
| 14.71
| ###
| 18,048
| 132,743
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| 15.25
| ###
| 14.25
| 14.71
| 84,941
| ###
| ###
| ###
| ### |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
| 105,925
| 0
| 87.8
| 87.8
| 0.0 |
2007-Sep-28 Fri
| 14.5
| 14.75
| 14.5
| 14.75
| 11,129
| ###
| 75.7
| 75.7
| ### |
2007-Sep-27 Thu
| 14.53
| 14.55
| 14.47
| 14.49
|
|
| 30.8
| 30.8
| ### |
2007-Sep-26 Wed
| ###
| 14.5
| ###
| 14.5
| 31,629
| ###
| 70.2
| 70.2
| 1.0 |
2007-Sep-25 Tue
| 14.4
| 14.42
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2007-Sep-24 Mon
| 14.5
| 14.5
| ###
| 14.4
| 65,289
| 473,345
| 29.0
| 29.0
| 1.0 |
2007-Sep-21 Fri
| ###
| 14.5
| ###
| 14.5
| 38,841
| ###
| ###
| ###
| 1.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
| 43,822
| 0
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
| 9,673
| 0
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 13.82
| ###
| 13.82
| ###
| 62,379
| ###
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| 13.71
| 13.83
| 13.71
| 13.77
|
|
| ###
| ###
| ### |
2007-Sep-12 Wed
| ###
| 13.84
| ###
| 13.71
|
|
| 76.0
| 76.0
| ### |
2007-Sep-11 Tue
| 13.81
| 13.89
| ###
| ###
| 6,775
| 47,052
| 25.2
| 25.2
| 0.0 |
2007-Sep-10 Mon
| 13.79
| 13.85
| 13.7
| 13.7
| 18,572
| 255,829
| 27.7
| 27.7
| 1.0 |
2007-Sep-07 Fri
| ###
| 14.28
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
| 12,180
| 0
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
| 116,240
| 0
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| 14.22
| 14.25
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2007-Sep-03 Mon
| ###
| 14.25
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
2007-Aug-31 Fri
| ###
| ###
| 13.85
| ###
| 4,472
| ###
| 59.5
| 59.5
| 0.0 |
2007-Aug-30 Thu
| 14.45
| 14.45
| 13.85
| 13.86
|
|
| 10.0
| 10.0
| ### |
2007-Aug-29 Wed
| 14.5
| 14.53
| ###
| 14.53
| 53,585
| ###
| ###
| ###
| 1.0 |
2007-Aug-28 Tue
| 14.55
| ###
| 14.55
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2007-Aug-27 Mon
| 14.5
| 14.8
| 14.5
| 14.7
| 11,280
| 165,252
| ###
| ###
| ### |
2007-Aug-24 Fri
| 14.27
| 14.5
| 14.27
| 14.5
| 9,082
| 130,644
| ###
| ###
| 1.0 |
2007-Aug-23 Thu
| ###
| 14.5
| ###
| ###
| 7,351
| ###
| 64.7
| 64.7
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| 13.85
| ###
| 46,853
| 324,457
| 64.9
| 64.9
| 0.0 |
2007-Aug-21 Tue
| ###
| 13.8
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2007-Aug-20 Mon
| 13.4
| 13.85
| 13.4
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2007-Aug-17 Fri
| 13.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| 13.52
| 13.52
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| 14.41
| 14.42
| 13.5
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2007-Aug-14 Tue
| ###
| 14.7
| 14.45
| 14.55
| 17,949
| ###
| ###
| ###
| ### |
2007-Aug-13 Mon
| 14.4
| 14.5
| 14.4
| 14.46
|
|
| 73.6
| 73.6
| 1.0 |
2007-Aug-10 Fri
| ###
| ###
| 14.4
| 14.4
|
|
| ###
| ###
| 1.0 |
2007-Aug-09 Thu
| 15.5
| 15.5
| 15.4
| 15.4
| 4,080
| ###
| 28.1
| 28.1
| ### |
2007-Aug-08 Wed
| ###
| 15.2
| ###
| 15.2
|
|
| 62.2
| 62.2
| 1.1 |
2007-Aug-07 Tue
| 14.84
| 15.2
| 14.84
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2007-Aug-06 Mon
| 15.54
| 15.54
| ###
| ###
| 26,926
| ###
| 21.5
| 21.5
| 0.0 |
2007-Aug-03 Fri
| 15.72
| 15.72
| ###
| ###
| 455
| 3,576
| 36.3
| 36.3
| 0.0 |
2007-Aug-02 Thu
| 15.57
| 15.85
| 15.56
| 15.71
|
|
| 82.9
| 82.9
| 1.1 |
2007-Aug-01 Wed
| ###
| 15.85
| 15.5
| 15.55
| 11,479
| ###
| ###
| ###
| ### |
2007-Jul-31 Tue
| 15.75
| 15.85
| ###
| ###
| 3,045
| ###
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
| 3,257
| 0
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| 15.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
| 3,525
| 0
| 75.5
| 75.5
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| 16.26
| ###
| 44,621
| ###
| 32.6
| 32.6
| 0.0 |
2007-Jul-24 Tue
| 16.4
| 16.4
| ###
| ###
| 6,078
| ###
| 32.9
| 32.9
| 0.0 |
2007-Jul-23 Mon
| 16.21
| ###
| 16.21
| ###
| 24,072
| ###
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 16.4
| 16.75
| 16.2
| 16.2
|
|
| 19.7
| 19.7
| 1.2 |
2007-Jul-19 Thu
| ###
| 16.49
| ###
| 16.49
| 31,571
| ###
| 86.1
| 86.1
| 1.2 |
2007-Jul-18 Wed
| ###
| 16.2
| ###
| 16.2
|
|
| 97.2
| 97.2
| 1.2 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 51,758
| 0
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 2,020
| 0
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| 14.87
| ###
| 14.87
| ###
| 4,944
| 36,758
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| 14.85
| 14.85
| 14.72
| 14.8
|
|
| 32.8
| 32.8
| 1.1 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 3,348
| 0
| 21.9
| 21.9
| 0.0 |
2007-Jul-06 Fri
| ###
| 15.44
| ###
| 15.4
| 10,355
| 79,940
| ###
| ###
| ### |
2007-Jul-05 Thu
| 15.44
| 15.44
| ###
| ###
| 9,529
| ###
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 15.5
| 15.5
| 15.4
| 15.4
| 10,254
| 158,424
| 37.1
| 37.1
| ### |
2007-Jul-03 Tue
| 15.5
| 15.55
| 15.4
| 15.5
| 62,385
| ###
| ###
| ###
| 1.1 |
2007-Jul-02 Mon
| 15.52
| 15.54
| 15.2
| 15.53
| 16,744
| 257,355
| 68.1
| 68.1
| ### |
2007-Jun-29 Fri
| 15.4
| ###
| 15.4
| 15.52
| 15,942
| 122,753
| ###
| ###
| 1.1 |
2007-Jun-28 Thu
| ###
| 15.4
| ###
| 15.4
|
|
| ###
| ###
| ### |
2007-Jun-27 Wed
| ###
| 15.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
| 3,140
| 0
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2007-Jun-22 Fri
| ###
| 15.4
| ###
| 15.25
|
|
| 77.0
| 77.0
| ### |
2007-Jun-21 Thu
| 15.2
| ###
| ###
| 15.25
|
|
| ###
| ###
| ### |
2007-Jun-20 Wed
| 15.25
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| 15.25
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2007-Jun-18 Mon
| 14.85
| 15.25
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| 15.28
| ###
| 15.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| 14.85
| ###
| 6,575
| ###
| 66.9
| 66.9
| 0.0 |
2007-Jun-13 Wed
| 14.85
| ###
| 14.84
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2007-Jun-12 Tue
| 14.82
| 14.85
| 14.82
| 14.85
| 2,053
| 30,456
| 70.8
| 70.8
| ### |
2007-Jun-08 Fri
| 14.81
| ###
| 14.8
| ###
| 6,051
| 44,777
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| 14.8
| 14.81
| 14.8
| 14.81
| 240
| 3,553
| ###
| ###
| 1.1 |
2007-Jun-06 Wed
| 14.78
| 14.88
| 14.78
| 14.8
|
|
| ###
| ###
| 1.1 |
2007-Jun-05 Tue
| ###
| ###
| 14.78
| 14.78
| 3,540
| ###
| 27.5
| 27.5
| 1.1 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
| 5,958
| 0
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-May-31 Thu
| ###
| 15.25
| ###
| 15.25
| 11,246
| 85,750
| 73.6
| 73.6
| ### |
2007-May-30 Wed
| 14.76
| 15.2
| 14.76
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
| 3,380
| 0
| 65.2
| 65.2
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
| 15,425
| 0
| ###
| ###
| 0.0 |
2007-May-25 Fri
| 14.85
| 14.89
| 14.85
| 14.85
|
|
| ###
| ###
| ### |
2007-May-24 Thu
| ###
| 14.89
| ###
| 14.75
| 5,385
| ###
| ###
| ###
| ### |
2007-May-23 Wed
| 14.75
| 14.75
| 14.5
| 14.51
| 9,288
| ###
| ###
| ###
| ### |
2007-May-22 Tue
| 14.75
| 14.8
| 14.7
| 14.7
|
|
| ###
| ###
| ### |
2007-May-21 Mon
| ###
| ###
| 14.8
| 14.8
| 11,779
| ###
| 30.7
| 30.7
| 1.1 |
2007-May-18 Fri
| 14.76
| ###
| 14.75
| 14.75
| 3,320
| 24,485
| ###
| ###
| ### |
2007-May-17 Thu
| 14.75
| 14.75
| 14.75
| 14.75
|
|
| 65.4
| 65.4
| ### |
2007-May-16 Wed
| 14.7
| ###
| 14.7
| ###
| 6,771
| ###
| 83.6
| 83.6
| 0.0 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
| 50,427
| 0
| ###
| ###
| 0.0 |
2007-May-11 Fri
| 14.85
| ###
| ###
| ###
| 8,482
| 0
| 77.3
| 77.3
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| 14.85
| ###
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-08 Tue
| 14.81
| ###
| 14.8
| 14.85
| 15,581
| ###
| ###
| ###
| ### |
2007-May-07 Mon
| 14.75
| 14.81
| 14.75
| 14.8
|
|
| 68.7
| 68.7
| 1.1 |
2007-May-04 Fri
| 14.5
| 14.55
| 14.45
| 14.5
|
|
| ###
| ###
| 1.0 |
2007-May-03 Thu
| 14.45
| 14.55
| 14.4
| 14.4
|
|
| 31.5
| 31.5
| 1.0 |
2007-May-02 Wed
| ###
| ###
| 14.5
| 14.5
| 6,374
| ###
| 23.1
| 23.1
| 1.0 |
2007-May-01 Tue
| 14.55
| ###
| 14.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
| 4,572
| 0
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| 14.42
| 2,141
| 0
| ###
| ###
| ### |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
| 5,544
| 0
| 18.9
| 18.9
| 0.0 |
2007-Apr-24 Tue
| 14.5
| 14.7
| ###
| 14.7
| 71,521
| 525,679
| ###
| ###
| ### |
2007-Apr-23 Mon
| 14.5
| 14.5
| ###
| 14.5
|
|
| 69.8
| 69.8
| 1.0 |
2007-Apr-20 Fri
| 14.45
| 14.5
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2007-Apr-19 Thu
| 14.5
| 14.5
| 14.4
| 14.45
|
|
| 46.4
| 46.4
| 1.0 |
2007-Apr-18 Wed
| 14.8
| 14.85
| 14.45
| 14.48
| 8,955
| ###
| ###
| ###
| 1.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
| 21,177
| 0
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 14.45
| 14.8
| 14.45
| 14.78
|
|
| 83.1
| 83.1
| 1.1 |
2007-Apr-13 Fri
| ###
| 14.45
| ###
| 14.4
| 17,771
| ###
| ###
| ###
| 1.0 |
2007-Apr-12 Thu
| 13.75
| ###
| 13.7
| ###
| 40,259
| 275,774
| 78.6
| 78.6
| 0.0 |
2007-Apr-11 Wed
| 13.7
| 13.75
| 13.7
| 13.75
| 14,683
| 201,524
| 72.2
| 72.2
| 1.0 |
2007-Apr-10 Tue
| 13.7
| 13.73
| 13.7
| 13.7
| 7,328
| ###
| ###
| ###
| 1.0 |
2007-Apr-05 Thu
| 13.7
| 13.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| 13.7
| 13.56
| 13.7
| 12,856
| 175,227
| 68.6
| 68.6
| 1.0 |
2007-Apr-03 Tue
| 13.55
| ###
| 13.55
| 13.55
| 43,981
| 297,971
| ###
| ###
| 1.0 |
2007-Apr-02 Mon
| 13.5
| 13.5
| 13.48
| 13.49
|
|
| ###
| ###
| ### |
2007-Mar-30 Fri
| 13.48
| 13.55
| 13.47
| 13.54
| 19,686
| 265,957
| 64.8
| 64.8
| 1.0 |
2007-Mar-29 Thu
| 13.5
| 13.5
| 13.4
| 13.47
|
|
| 29.4
| 29.4
| 1.0 |
2007-Mar-28 Wed
| 13.49
| 13.5
| 13.45
| 13.5
| 7,257
| 97,788
| ###
| ###
| 1.0 |
2007-Mar-27 Tue
| 13.4
| 13.5
| ###
| 13.49
|
|
| ###
| ###
| ### |
2007-Mar-26 Mon
| 13.59
| 13.59
| ###
| 13.4
| 5,587
| ###
| 21.2
| 21.2
| 1.0 |
2007-Mar-23 Fri
| 13.59
| 13.59
| 13.59
| 13.59
|
|
| ###
| ###
| ### |
2007-Mar-22 Thu
| ###
| 13.55
| ###
| 13.55
| 31,184
| 211,271
| ###
| ###
| 1.0 |
2007-Mar-21 Wed
| ###
| ###
| 13.22
| ###
| 6,189
| ###
| 76.0
| 76.0
| 0.0 |
2007-Mar-20 Tue
| 13.4
| 13.4
| ###
| ###
| 5,253
| ###
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| 13.2
| 13.2
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2007-Mar-14 Wed
| ###
| 13.25
| ###
| 13.2
|
|
| 84.3
| 84.3
| 0.9 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| 12.79
| ###
| 12.7
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2007-Mar-09 Fri
| 13.4
| 13.4
| 12.8
| 12.8
| 20,070
| ###
| 5.0
| 5.0
| 0.9 |
2007-Mar-08 Thu
| 13.4
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 13.8
| 13.8
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| 13.5
| 13.55
| ###
| ###
| 351,456
| ###
| 27.6
| 27.6
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| 13.51
| 13.55
| 17,723
| ###
| 37.4
| 37.4
| 1.0 |
2007-Mar-01 Thu
| 13.7
| 13.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| 13.47
| 13.51
|
|
| ###
| ###
| ### |
2007-Feb-27 Tue
| 14.25
| 14.49
| 14.25
| 14.49
| 4,820
| ###
| 83.8
| 83.8
| ### |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
| 7,623
| 0
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| 14.49
| 14.49
| 14.25
| 14.25
| 2,951
| ###
| 21.8
| 21.8
| 1.0 |
2007-Feb-22 Thu
| 14.5
| 14.5
| 14.45
| 14.5
|
|
| 66.1
| 66.1
| 1.0 |
2007-Feb-21 Wed
| ###
| ###
| 14.44
| 14.44
| 10,057
| ###
| ###
| ###
| ### |
2007-Feb-20 Tue
| ###
| ###
| 14.57
| ###
| 17,374
| ###
| 70.5
| 70.5
| 0.0 |
2007-Feb-19 Mon
| ###
| 14.7
| 14.57
| 14.59
| 17,185
| ###
| 34.0
| 34.0
| 1.0 |
2007-Feb-16 Fri
| 14.7
| 14.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| 14.85
| 14.85
| 14.7
| 14.7
|
|
| ###
| ###
| ### |
2007-Feb-14 Wed
| 14.8
| 14.85
| 14.75
| 14.85
| 8,184
| 121,123
| 68.2
| 68.2
| ### |
2007-Feb-13 Tue
| 14.8
| 14.8
| 14.8
| 14.8
| 2,986
| ###
| ###
| ###
| 1.1 |
2007-Feb-12 Mon
| ###
| 14.78
| ###
| 14.75
|
|
| 73.6
| 73.6
| ### |
2007-Feb-09 Fri
| ###
| 14.7
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| 14.57
| 14.59
| 2,850
| ###
| 39.2
| 39.2
| 1.0 |
2007-Feb-05 Mon
| 14.5
| ###
| 14.5
| 14.75
| 7,020
| ###
| ###
| ###
| ### |
2007-Feb-02 Fri
| ###
| 14.49
| ###
| 14.49
| 9,486
| 68,726
| ###
| ###
| ### |
2007-Feb-01 Thu
| ###
| ###
| 14.26
| 14.26
|
|
| 38.9
| 38.9
| 1.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| 14.2
|
|
| 35.6
| 35.6
| 1.0 |
2007-Jan-30 Tue
| ###
| 14.49
| ###
| 14.49
|
|
| ###
| ###
| ### |
2007-Jan-29 Mon
| 14.2
| 14.2
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2007-Jan-25 Thu
| 14.2
| 14.2
| ###
| 14.2
| 4,950
| 35,145
| ###
| ###
| 1.0 |
2007-Jan-24 Wed
| ###
| 14.2
| ###
| 14.2
| 14,326
| ###
| ###
| ###
| 1.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 4,822
| 0
| 32.9
| 32.9
| 0.0 |
2007-Jan-22 Mon
| 14.4
| 14.4
| ###
| ###
| 4,773
| ###
| 22.3
| 22.3
| 0.0 |
2007-Jan-19 Fri
| 14.23
| 14.46
| ###
| 14.2
| 15,151
| 109,541
| 31.1
| 31.1
| 1.0 |
2007-Jan-18 Thu
| 14.2
| 14.25
| 14.2
| 14.2
|
|
| 68.4
| 68.4
| 1.0 |
2007-Jan-17 Wed
| 14.26
| 14.26
| ###
| 14.2
| 6,825
| ###
| 35.9
| 35.9
| 1.0 |
2007-Jan-16 Tue
| ###
| 14.45
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| 14.49
| 10,054
| 0
| ###
| ###
| ### |
2007-Jan-12 Fri
| 13.8
| ###
| 13.75
| ###
| 12,544
| 86,240
| 75.3
| 75.3
| 0.0 |
2007-Jan-11 Thu
| 13.55
| 13.8
| 13.55
| 13.8
| 5,646
| ###
| 82.1
| 82.1
| 1.0 |
2007-Jan-10 Wed
| 13.5
| 13.55
| 13.5
| 13.55
| 55,646
| ###
| ###
| ###
| 1.0 |
2007-Jan-09 Tue
| 13.51
| 13.55
| 13.48
| 13.5
|
|
| 33.2
| 33.2
| 1.0 |
2007-Jan-08 Mon
| 13.45
| 13.5
| 13.45
| 13.49
|
|
| 75.9
| 75.9
| ### |
2007-Jan-05 Fri
| ###
| 13.4
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2007-Jan-04 Thu
| 13.49
| 13.5
| 13.4
| 13.4
| 16,940
| 227,843
| 38.4
| 38.4
| 1.0 |
2007-Jan-03 Wed
| 13.55
| ###
| 13.55
| 13.55
|
|
| 71.0
| 71.0
| 1.0 |
2007-Jan-02 Tue
| ###
| ###
| 13.55
| 13.59
|
|
| ###
| ###
| ### |
2006-Dec-29 Fri
| 13.7
| 13.7
| 13.7
| 13.7
|
|
| ###
| ###
| 1.0 |
2006-Dec-28 Thu
| ###
| 13.7
| ###
| 13.7
| 580
| 3,973
| 69.8
| 69.8
| 1.0 |
2006-Dec-27 Wed
| 13.7
| 13.7
| ###
| ###
| 3,747
| ###
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| 13.8
| 13.8
| 13.8
| 13.8
| 1
| ###
| ###
| ###
| 1.0 |
2006-Dec-21 Thu
| 13.8
| 13.8
| 13.55
| 13.7
| 42,752
| ###
| ###
| ###
| 1.0 |
2006-Dec-20 Wed
| 13.75
| ###
| 13.75
| 13.8
| 5,974
| 41,071
| 67.7
| 67.7
| 1.0 |
2006-Dec-19 Tue
| 13.89
| 13.89
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2006-Dec-18 Mon
| ###
| ###
| 13.85
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| 13.85
| 13.85
| 16,021
| 110,945
| 21.7
| 21.7
| ### |
2006-Dec-14 Thu
| 13.7
| ###
| 13.7
| ###
| 5,126
| ###
| 85.7
| 85.7
| 0.0 |
2006-Dec-13 Wed
| 13.42
| ###
| 13.42
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2006-Dec-12 Tue
| 13.25
| 13.41
| 13.25
| 13.4
|
|
| 79.1
| 79.1
| 1.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
| 7,280
| 0
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
| 13,750
| 0
| 74.2
| 74.2
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
| 47,853
| 0
| 36.2
| 36.2
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
| 61,358
| 0
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
| 10,943
| 0
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
| 7,570
| 0
| 59.7
| 59.7
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
| 13,828
| 0
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| 13.25
| 13.25
| 13.2
| 13.2
|
|
| ###
| ###
| 0.9 |
2006-Nov-20 Mon
| ###
| ###
| ###
| 13.25
| 8,385
| 0
| 83.0
| 83.0
| ### |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
| 12,170
| 0
| ###
| ###
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 12.5
| ###
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| 12.4
| 12.46
| 12.4
| 12.46
|
|
| ###
| ###
| 0.9 |
2006-Nov-13 Mon
| ###
| 12.43
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
| 1,750
| 0
| 29.6
| 29.6
| 0.0 |
2006-Nov-09 Thu
| ###
| 12.45
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2006-Nov-08 Wed
| ###
| 12.45
| ###
| ###
| 11,873
| ###
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| ###
| 12.4
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2006-Nov-06 Mon
| ###
| 12.44
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| 12.4
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
| 98,972
| 0
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
| 76,920
| 0
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| 12.4
| 12.45
| ###
| 12.44
| 4,184
| 26,045
| ###
| ###
| 0.9 |
2006-Oct-26 Thu
| 12.5
| 12.5
| ###
| ###
| 5,078
| ###
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-23 Mon
| 12.4
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| ###
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| ###
| 12.4
| 12.25
| ###
| 23,626
| ###
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
| 7,827
| 0
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 11.8
| ###
| 11.79
| ###
| 28,426
| 167,571
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| 11.7
| 11.8
| 11.7
| 11.75
|
|
| ###
| ###
| ### |
2006-Oct-13 Fri
| 11.82
| 11.85
| ###
| ###
| 9,722
| ###
| 19.4
| 19.4
| 0.0 |
2006-Oct-12 Thu
| 11.75
| 11.8
| 11.75
| 11.8
| 5,147
| ###
| ###
| ###
| 0.8 |
2006-Oct-11 Wed
| 11.79
| 11.8
| 11.79
| 11.8
| 6,850
| ###
| ###
| ###
| 0.8 |
2006-Oct-10 Tue
| 11.7
| 11.8
| ###
| 11.8
| 22,978
| 135,570
| 70.7
| 70.7
| 0.8 |
2006-Oct-09 Mon
| 11.8
| ###
| 11.72
| 11.75
|
|
| 30.0
| 30.0
| ### |
2006-Oct-06 Fri
| 11.5
| 11.7
| 11.5
| 11.7
| 27,180
| 315,288
| 81.3
| 81.3
| 0.8 |
2006-Oct-05 Thu
| 11.4
| 11.45
| ###
| 11.45
| 33,773
| 193,350
| ###
| ###
| 0.8 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
| 18,083
| 0
| 68.8
| 68.8
| 0.0 |
2006-Oct-03 Tue
| 11.2
| 11.27
| ###
| 11.27
|
|
| 75.7
| 75.7
| ### |
2006-Oct-02 Mon
| ###
| 11.2
| ###
| 11.2
|
|
| 68.4
| 68.4
| 0.8 |
2006-Sep-29 Fri
| ###
| 11.2
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
| 29,959
| 0
| 75.9
| 75.9
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
| 11,543
| 0
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 10.85
| ###
| 10.8
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2006-Sep-25 Mon
| 10.8
| ###
| 10.8
| 10.81
|
|
| 68.3
| 68.3
| 0.8 |
2006-Sep-22 Fri
| 10.8
| ###
| 10.8
| 10.8
|
|
| ###
| ###
| ### |
2006-Sep-21 Thu
| ###
| 10.8
| ###
| 10.8
|
|
| 84.4
| 84.4
| ### |
2006-Sep-20 Wed
| 10.52
| ###
| 10.52
| ###
| 2,284
| ###
| 83.2
| 83.2
| 0.0 |
2006-Sep-19 Tue
| 10.51
| ###
| 10.5
| 10.51
|
|
| 72.4
| 72.4
| ### |
2006-Sep-18 Mon
| 10.51
| 10.55
| 10.5
| 10.5
|
|
| ###
| ###
| 0.8 |
2006-Sep-15 Fri
| 10.43
| 10.55
| 10.43
| 10.55
| 21,927
| ###
| 76.9
| 76.9
| ### |
2006-Sep-14 Thu
| 10.5
| 10.5
| 10.48
| 10.48
|
|
| ###
| ###
| 0.7 |
2006-Sep-13 Wed
| 10.55
| 10.56
| 10.46
| 10.5
|
|
| ###
| ###
| 0.8 |
2006-Sep-12 Tue
| ###
| ###
| ###
| 10.46
| 11,643
| 0
| ###
| ###
| 0.7 |
2006-Sep-11 Mon
| 11.4
| ###
| 11.26
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| 11.25
| 36,424
| 0
| 73.2
| 73.2
| ### |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
| 88,682
| 0
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
| 31,228
| 0
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| 10.8
| ###
| 10.8
| ###
| 43,725
| ###
| 90.3
| 90.3
| 0.0 |
2006-Sep-01 Fri
| 10.59
| 10.85
| 10.59
| 10.85
|
|
| 85.8
| 85.8
| 0.8 |
2006-Aug-31 Thu
| 10.25
| 10.7
| 10.2
| 10.44
| 8,243
| ###
| ###
| ###
| 0.7 |
2006-Aug-30 Wed
| 10.5
| 10.7
| 10.5
| 10.7
|
|
| 83.4
| 83.4
| 0.8 |
2006-Aug-29 Tue
| 10.4
| 10.5
| 10.4
| 10.5
| 7,880
| 82,346
| 75.9
| 75.9
| 0.8 |
2006-Aug-28 Mon
| 10.22
| 10.4
| 10.21
| 10.4
|
|
| ###
| ###
| 0.7 |
2006-Aug-25 Fri
| ###
| 10.25
| ###
| 10.25
|
|
| 74.6
| 74.6
| 0.7 |
2006-Aug-24 Thu
| ###
| 10.2
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
| 10,046
| 0
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| 9.82
| 9.82
| 12,750
| ###
| ###
| ###
| ### |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
| 650
| 0
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
| 12,677
| 0
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 9.75
| ###
| 9.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 9.8
| 9.8
| ###
| ###
| 10,577
| 51,827
| 28.0
| 28.0
| 0.0 |
2006-Aug-14 Mon
| 9.85
| ###
| 9.8
| 9.8
|
|
| 27.5
| 27.5
| 0.7 |
2006-Aug-11 Fri
| ###
| ###
| 9.89
| ###
| 13,940
| ###
| ###
| ###
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
| 6,885
| 0
| ###
| ###
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| 9.25
| 9.4
| 9.25
| 9.4
| 18,040
| 168,223
| ###
| ###
| ### |
2006-Aug-07 Mon
| 9.2
| 9.21
| ###
| 9.21
| 83,827
| 386,023
| 70.6
| 70.6
| 0.7 |
2006-Aug-04 Fri
| 9.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| 9.2
| 9.25
|
|
| ###
| ###
| ### |
2006-Aug-02 Wed
| ###
| 9.2
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2006-Aug-01 Tue
| ###
| ###
| ###
| ###
| 60,586
| 0
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| ###
| 9.4
|
|
| ###
| ###
| ### |
2006-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| 9.85
| 9.85
| 9.7
| 9.7
| 5,554
| ###
| 15.1
| 15.1
| 0.7 |
2006-Jul-26 Wed
| 9.8
| 9.85
| 9.73
| 9.85
| 50,989
| 499,182
| ###
| ###
| ### |
2006-Jul-25 Tue
| 9.85
| ###
| 9.72
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| 9.88
| ###
| 9.8
| 9.8
| 23,120
| 113,288
| ###
| ###
| 0.7 |
2006-Jul-21 Fri
| ###
| ###
| 9.84
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| 9.8
| 9.85
|
|
| ###
| ###
| ### |
2006-Jul-18 Tue
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| 10.55
| 10.55
| ###
| ###
| 21,940
| ###
| 20.5
| 20.5
| 0.0 |
2006-Jul-14 Fri
| 10.79
| 10.79
| 10.4
| 10.55
|
|
| ###
| ###
| ### |
2006-Jul-13 Thu
| 11.29
| 11.5
| 10.75
| 10.8
|
|
| ###
| ###
| ### |
2006-Jul-12 Wed
| 11.2
| ###
| 11.2
| ###
| 28,941
| ###
| 78.1
| 78.1
| 0.0 |
2006-Jul-11 Tue
| ###
| 11.5
| ###
| ###
| 11,524
| ###
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| 10.8
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 10.45
| ###
| 10.25
| ###
| 23,953
| 122,759
| 73.7
| 73.7
| 0.0 |
2006-Jul-05 Wed
| ###
| 10.5
| ###
| 10.45
|
|
| ###
| ###
| ### |
2006-Jul-04 Tue
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| 10.25
| 10.25
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2006-Jun-30 Fri
| ###
| 10.4
| 10.25
| ###
| 59,043
| ###
| 62.0
| 62.0
| 0.0 |
2006-Jun-27 Tue
| 10.4
| 10.45
| ###
| 10.45
|
|
| ###
| ###
| ### |
2006-Jun-26 Mon
| 10.42
| 10.5
| 10.4
| 10.4
| 43,473
| ###
| 39.4
| 39.4
| 0.7 |
2006-Jun-23 Fri
| ###
| 10.28
| ###
| 10.28
| 118,652
| 609,871
| ###
| ###
| 0.7 |
2006-Jun-22 Thu
| ###
| 10.25
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
| 268,022
| 0
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| 9.85
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2006-Jun-16 Fri
| 10.24
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| 10.29
| ###
| 10.2
| 27,282
| ###
| ###
| ###
| 0.7 |
2006-Jun-14 Wed
| ###
| ###
| ###
| 10.29
| 73,388
| 0
| ###
| ###
| ### |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
| 24,840
| 0
| 15.9
| 15.9
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| 10.7
| ###
| 19,674
| 105,255
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| 10.7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| 11.25
| 11.25
| ###
| ###
| 31,741
| 178,543
| 19.5
| 19.5
| 0.0 |
2006-Jun-05 Mon
| 11.47
| 11.47
| ###
| ###
| 20,870
| 119,689
| 20.3
| 20.3
| 0.0 |
2006-Jun-02 Fri
| 11.46
| 11.5
| 11.45
| 11.5
| 10,153
| ###
| 73.8
| 73.8
| ### |
2006-Jun-01 Thu
| 11.5
| 11.5
| 11.48
| 11.5
|
|
| 68.1
| 68.1
| ### |
2006-May-31 Wed
| 11.5
| 11.5
| 11.45
| 11.5
| 9,685
| ###
| 68.7
| 68.7
| ### |
2006-May-30 Tue
| 11.72
| 11.72
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| 11.75
| ###
| 11.75
| 11,250
| ###
| ###
| ###
| ### |
2006-May-26 Fri
| 11.7
| 11.75
| 11.51
| 11.51
| 7,972
| ###
| 15.4
| 15.4
| 0.8 |
2006-May-25 Thu
| ###
| 11.7
| ###
| 11.7
| 10,985
| ###
| ###
| ###
| 0.8 |
2006-May-24 Wed
| ###
| 11.75
| ###
| 11.7
|
|
| 63.8
| 63.8
| 0.8 |
2006-May-23 Tue
| 11.53
| ###
| 11.53
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
| 2,320
| 0
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 11.75
| ###
| 11.5
| ###
| 12,474
| 71,725
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| 11.87
| 11.87
| 4,270
| 25,342
| 43.2
| 43.2
| 0.8 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 12.25
| 12.25
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2006-May-15 Mon
| ###
| 12.2
| ###
| 12.2
| 8,958
| 54,643
| 80.0
| 80.0
| ### |
2006-May-12 Fri
| ###
| 12.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-11 Thu
| ###
| 12.53
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2006-May-10 Wed
| ###
| ###
| ###
| ###
| 29,525
| 0
| 75.6
| 75.6
| 0.0 |
2006-May-09 Tue
| ###
| ###
| 11.87
| 11.89
|
|
| ###
| ###
| ### |
2006-May-08 Mon
| 11.82
| 11.86
| 11.82
| 11.86
|
|
| 67.1
| 67.1
| 0.8 |
2006-May-05 Fri
| 11.8
| 11.86
| 11.8
| 11.8
| 32,850
| ###
| ###
| ###
| 0.8 |
2006-May-04 Thu
| 11.75
| ###
| 11.75
| 11.8
|
|
| ###
| ###
| 0.8 |
2006-May-03 Wed
| 11.75
| 11.75
| 11.7
| 11.75
| 10,425
| ###
| 68.5
| 68.5
| ### |
2006-May-02 Tue
| ###
| ###
| 11.8
| ###
| 12,550
| 74,045
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
| 44,875
| 0
| 69.0
| 69.0
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
| 51,620
| 0
| 62.5
| 62.5
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| 11.85
| ###
| 57,052
| ###
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
| 27,380
| 0
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| 11.85
| 11.85
|
|
| ###
| ###
| ### |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| 11.85
| ###
| 32,570
| 192,977
| 71.4
| 71.4
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
| 42,078
| 0
| 66.4
| 66.4
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 12.2
| 12.2
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2006-Apr-03 Mon
| 12.2
| 12.2
| ###
| 12.2
|
|
| 63.4
| 63.4
| ### |
2006-Mar-31 Fri
| 12.2
| 12.2
| ###
| 12.2
|
|
| 60.5
| 60.5
| ### |
2006-Mar-30 Thu
| ###
| ###
| 12.2
| 12.2
| 5,383
| ###
| ###
| ###
| ### |
2006-Mar-29 Wed
| 12.46
| 12.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| 12.42
| 12.49
| ###
| 12.49
| 8,887
| ###
| 67.2
| 67.2
| 0.9 |
2006-Mar-27 Mon
| ###
| ###
| 12.49
| 12.49
|
|
| ###
| ###
| 0.9 |
2006-Mar-24 Fri
| 12.55
| 12.55
| 12.5
| 12.55
| 29,783
| ###
| ###
| ###
| ### |
2006-Mar-23 Thu
| 12.5
| 12.55
| 12.5
| 12.5
|
|
| 65.8
| 65.8
| 0.9 |
2006-Mar-22 Wed
| 12.59
| ###
| 12.45
| 12.5
|
|
| 24.3
| 24.3
| 0.9 |
2006-Mar-21 Tue
| 12.4
| ###
| 12.4
| 12.46
|
|
| 73.1
| 73.1
| 0.9 |
2006-Mar-20 Mon
| 12.49
| 12.49
| 12.4
| 12.4
| 13,854
| ###
| ###
| ###
| 0.9 |
2006-Mar-17 Fri
| ###
| ###
| 12.45
| 12.49
|
|
| 21.6
| 21.6
| 0.9 |
2006-Mar-16 Thu
| ###
| ###
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Mar-14 Tue
| 12.55
| ###
| 12.5
| ###
| 9,451
| ###
| 72.9
| 72.9
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| 12.55
| 12.55
|
|
| 28.4
| 28.4
| ### |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
| 8,978
| 0
| 30.4
| 30.4
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| 12.45
| ###
| 12.45
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
| 785
| 0
| 68.1
| 68.1
| 0.0 |
2006-Mar-06 Mon
| 12.5
| ###
| 12.45
| ###
| 51,670
| 321,645
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| 12.5
| 12.5
| ###
| 12.5
|
|
| 64.7
| 64.7
| 0.9 |
2006-Mar-02 Thu
| 12.75
| 12.76
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2006-Mar-01 Wed
| 12.85
| 12.86
| 12.8
| 12.8
|
|
| ###
| ###
| 0.9 |
2006-Feb-28 Tue
| ###
| ###
| 12.75
| 12.86
| 17,148
| ###
| ###
| ###
| 0.9 |
2006-Feb-27 Mon
| 13.55
| ###
| ###
| ###
| 12,148
| 0
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| 13.5
| 13.5
|
|
| 24.5
| 24.5
| 1.0 |
2006-Feb-23 Thu
| ###
| ###
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 13.5
| ###
| 13.5
| 13.55
| 9,570
| ###
| 68.7
| 68.7
| 1.0 |
2006-Feb-21 Tue
| ###
| 13.5
| ###
| 13.5
| 19,771
| 133,454
| ###
| ###
| 1.0 |
2006-Feb-20 Mon
| ###
| ###
| 13.25
| 13.25
| 5,946
| ###
| ###
| ###
| ### |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| 12.81
| 12.81
|
|
| ###
| ###
| ### |
2006-Feb-15 Wed
| 13.25
| 13.25
| ###
| ###
| 13,344
| ###
| 19.8
| 19.8
| 0.0 |
2006-Feb-14 Tue
| 13.25
| 13.25
| 13.2
| 13.2
| 6,579
| ###
| ###
| ###
| 0.9 |
2006-Feb-13 Mon
| 13.25
| 13.25
| 13.21
| 13.25
|
|
| ###
| ###
| ### |
2006-Feb-10 Fri
| 13.21
| 13.25
| 13.21
| 13.25
|
|
| 70.2
| 70.2
| ### |
2006-Feb-09 Thu
| 13.25
| 13.25
| 13.2
| 13.2
| 7,120
| ###
| 27.6
| 27.6
| 0.9 |
2006-Feb-08 Wed
| ###
| ###
| 13.21
| 13.25
|
|
| ###
| ###
| ### |
2006-Feb-07 Tue
| ###
| ###
| 13.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| ###
| 13.4
| ###
| 13.4
|
|
| 68.5
| 68.5
| 1.0 |
2006-Feb-03 Fri
| 13.4
| 13.4
| 13.2
| 13.4
|
|
| 72.1
| 72.1
| 1.0 |
2006-Feb-02 Thu
| 13.5
| 13.5
| ###
| 13.4
| 15,654
| ###
| ###
| ###
| 1.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| 13.52
|
|
| 78.9
| 78.9
| 1.0 |
2006-Jan-31 Tue
| 13.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| 13.5
| 13.55
| 13.48
| 13.5
| 24,342
| 328,982
| 71.4
| 71.4
| 1.0 |
2006-Jan-27 Fri
| 13.46
| 13.5
| ###
| 13.5
| 39,022
| ###
| ###
| ###
| 1.0 |
2006-Jan-25 Wed
| ###
| 13.5
| ###
| 13.45
| 15,958
| ###
| 69.9
| 69.9
| ### |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| 13.4
| 13.4
| 13.25
| 13.25
|
|
| ###
| ###
| ### |
2006-Jan-20 Fri
| ###
| 13.4
| ###
| 13.4
|
|
| 85.7
| 85.7
| 1.0 |
2006-Jan-19 Thu
| 13.2
| 13.29
| ###
| ###
| 13,576
| ###
| ###
| ###
| 0.0 |
2006-Jan-18 Wed
| 13.55
| 13.55
| 13.22
| 13.29
|
|
| 28.9
| 28.9
| ### |
2006-Jan-17 Tue
| ###
| ###
| 13.55
| 13.55
| 23,856
| 161,624
| 25.2
| 25.2
| 1.0 |
2006-Jan-16 Mon
| 13.7
| 13.7
| ###
| ###
| 1,285
| ###
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| ###
| 13.7
| 13.54
| 13.7
| 12,374
| ###
| ###
| ###
| 1.0 |
2006-Jan-12 Thu
| ###
| 13.7
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2006-Jan-11 Wed
| 13.58
| 13.7
| 13.55
| 13.7
|
|
| 73.7
| 73.7
| 1.0 |
2006-Jan-10 Tue
| 13.7
| 13.7
| 13.52
| 13.52
| 15,185
| ###
| ###
| ###
| 1.0 |
2006-Jan-09 Mon
| 13.55
| 13.8
| 13.55
| 13.7
|
|
| 76.8
| 76.8
| 1.0 |
2006-Jan-06 Fri
| ###
| 13.5
| ###
| 13.5
| 9,327
| 62,957
| ###
| ###
| 1.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| 12.84
| ###
| 12.75
| ###
| 19,359
| ###
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| 12.8
| 12.85
| 12.8
| 12.85
|
|
| 67.6
| 67.6
| 0.9 |
2005-Dec-30 Fri
| 12.75
| 12.85
| 12.75
| 12.85
| 1,750
| ###
| 75.5
| 75.5
| 0.9 |
2005-Dec-29 Thu
| ###
| 12.75
| ###
| 12.75
| 14,351
| 91,487
| ###
| ###
| ### |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| 12.52
| ###
| 12.51
| ###
| 11,050
| ###
| 76.9
| 76.9
| 0.0 |
2005-Dec-23 Fri
| 12.52
| ###
| 12.51
| ###
| 11,050
| ###
| 76.9
| 76.9
| 0.0 |
2005-Dec-22 Thu
| 12.55
| 12.55
| 12.52
| 12.55
|
|
| 66.3
| 66.3
| ### |
2005-Dec-21 Wed
| 12.46
| 12.55
| 12.46
| 12.55
| 14,246
| 178,146
| 74.3
| 74.3
| ### |
2005-Dec-20 Tue
| 12.5
| ###
| 12.5
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2005-Dec-19 Mon
| 12.45
| 12.55
| 12.45
| 12.48
| 15,853
| ###
| ###
| ###
| ### |
2005-Dec-16 Fri
| 12.4
| 12.55
| 12.4
| 12.42
| 15,223
| ###
| ###
| ###
| 0.9 |
2005-Dec-15 Thu
| ###
| ###
| 12.28
| ###
| 25,877
| 158,884
| 76.8
| 76.8
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
| 11,275
| 0
| 67.8
| 67.8
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| 12.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| 12.27
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2005-Dec-09 Fri
| 12.4
| 12.4
| 12.4
| 12.4
|
|
| ###
| ###
| 0.9 |
2005-Dec-08 Thu
| ###
| 12.4
| ###
| 12.4
| 20,880
| 129,456
| 79.8
| 79.8
| 0.9 |
2005-Dec-07 Wed
| ###
| 12.4
| 12.2
| 12.27
| 11,580
| ###
| ###
| ###
| ### |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
| 7,720
| 0
| 71.9
| 71.9
| 0.0 |
2005-Dec-05 Mon
| ###
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| 12.4
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| 12.4
| 12.5
| 12.4
| 12.45
|
|
| ###
| ###
| ### |
2005-Nov-30 Wed
| ###
| 12.4
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2005-Nov-29 Tue
| ###
| 12.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| 12.48
| 12.25
| 12.43
| 11,481
| ###
| ###
| ###
| 0.9 |
2005-Nov-25 Fri
| ###
| 12.4
| ###
| ###
| 105,872
| ###
| 82.3
| 82.3
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| 12.2
| 12.25
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| 12.2
| 12.24
| 23,852
| ###
| ###
| ###
| 0.9 |
2005-Nov-21 Mon
| ###
| 12.22
| ###
| 12.22
| 29,540
| 180,489
| 74.0
| 74.0
| 0.9 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 24,379
| 0
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 12.25
| 12.27
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2005-Nov-16 Wed
| 12.2
| ###
| ###
| ###
| 52,376
| 0
| 30.8
| 30.8
| 0.0 |
2005-Nov-15 Tue
| 12.45
| 12.45
| 12.4
| 12.4
| 24,850
| ###
| 30.6
| 30.6
| 0.9 |
2005-Nov-14 Mon
| 12.45
| 12.5
| 12.4
| 12.5
| 26,126
| ###
| ###
| ###
| 0.9 |
2005-Nov-11 Fri
| 12.41
| 12.5
| 12.41
| 12.5
| 36,674
| 456,774
| 77.7
| 77.7
| 0.9 |
2005-Nov-10 Thu
| 12.5
| 12.5
| 12.4
| 12.4
| 12,725
| 158,426
| 26.6
| 26.6
| 0.9 |
2005-Nov-09 Wed
| 12.45
| 12.5
| 12.45
| 12.5
| 26,255
| ###
| ###
| ###
| 0.9 |
2005-Nov-08 Tue
| ###
| ###
| 12.45
| 12.5
|
|
| 25.8
| 25.8
| 0.9 |
2005-Nov-07 Mon
| 12.71
| 12.75
| ###
| ###
| 5,045
| ###
| ###
| ###
| 0.0 |
2005-Nov-04 Fri
| 12.43
| 12.75
| 12.43
| 12.7
|
|
| 85.6
| 85.6
| 0.9 |
2005-Nov-03 Thu
| 12.2
| 12.4
| 12.2
| 12.4
|
|
| 82.6
| 82.6
| 0.9 |
2005-Nov-02 Wed
| ###
| 12.21
| ###
| ###
| 5,423
| ###
| 75.0
| 75.0
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
| 9,073
| 0
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
| 7,675
| 0
| 79.1
| 79.1
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2005-Oct-25 Tue
| ###
| 12.21
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| 12.21
| 12.21
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2005-Oct-20 Thu
| 12.2
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 12.2
| 12.2
| ###
| ###
| 16,855
| ###
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| 12.25
| 12.25
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2005-Oct-17 Mon
| ###
| ###
| 12.25
| 12.25
|
|
| ###
| ###
| 0.9 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
| 4,454
| 0
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| 12.4
| 12.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| 12.46
| 12.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| 12.4
| 12.46
| ###
| 12.43
| 25,249
| ###
| 73.3
| 73.3
| 0.9 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
| 4,577
| 0
| 69.5
| 69.5
| 0.0 |
2005-Oct-07 Fri
| 12.25
| ###
| 12.24
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| 12.24
|
|
| 45.5
| 45.5
| 0.9 |
2005-Oct-05 Wed
| 12.5
| 12.5
| ###
| 12.4
|
|
| 42.8
| 42.8
| 0.9 |
2005-Oct-04 Tue
| 12.8
| 12.8
| ###
| 12.42
| 28,042
| ###
| ###
| ###
| 0.9 |
2005-Oct-03 Mon
| 12.85
| 12.85
| 12.77
| 12.77
|
|
| 26.6
| 26.6
| 0.9 |
2005-Sep-30 Fri
| ###
| ###
| 12.85
| 12.87
|
|
| ###
| ###
| ### |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
| 12,640
| 0
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| 12.77
| ###
| 12.77
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2005-Sep-27 Tue
| 12.78
| ###
| 12.76
| ###
| 5,020
| 32,027
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| 12.79
| ###
| 12.75
| 12.8
|
|
| 65.7
| 65.7
| 0.9 |
2005-Sep-23 Fri
| 12.77
| 12.85
| 12.75
| 12.75
|
|
| ###
| ###
| ### |
2005-Sep-22 Thu
| 12.75
| 12.83
| 12.75
| 12.75
| 20,652
| ###
| 65.0
| 65.0
| ### |
2005-Sep-21 Wed
| 12.8
| 12.81
| 12.8
| 12.81
| 9,881
| 126,526
| 69.1
| 69.1
| ### |
2005-Sep-20 Tue
| 12.79
| 12.79
| 12.7
| 12.78
| 25,375
| ###
| 30.5
| 30.5
| 0.9 |
2005-Sep-19 Mon
| ###
| ###
| 12.78
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 7,855
| 0
| 76.3
| 76.3
| 0.0 |
2005-Sep-14 Wed
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| 13.21
| ###
| 13.2
| 178,552
| ###
| ###
| ###
| 0.9 |
2005-Sep-12 Mon
| ###
| ###
| 12.77
| ###
| 13,654
| 87,180
| 80.6
| 80.6
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
| 83,455
| 0
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| 13.2
| 13.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| 13.2
| 13.28
| 13.2
| 13.28
|
|
| ###
| ###
| 0.9 |
2005-Sep-06 Tue
| ###
| ###
| 13.2
| 13.2
|
|
| 28.0
| 28.0
| 0.9 |
2005-Sep-05 Mon
| 13.25
| ###
| 13.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 13.26
| 13.26
| 13.2
| 13.2
|
|
| ###
| ###
| 0.9 |
2005-Sep-01 Thu
| 13.4
| 13.5
| 13.2
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2005-Aug-31 Wed
| 13.51
| 13.75
| 13.5
| 13.58
|
|
| ###
| ###
| ### |
2005-Aug-30 Tue
| ###
| 13.75
| ###
| 13.45
| 31,847
| 218,948
| 78.4
| 78.4
| ### |
2005-Aug-29 Mon
| ###
| 13.8
| ###
| ###
| 12,050
| 83,145
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| 13.59
| ###
| 13.4
| 13.4
|
|
| 17.9
| 17.9
| 1.0 |
2005-Aug-25 Thu
| 13.4
| 13.45
| 13.4
| 13.45
|
|
| ###
| ###
| ### |
2005-Aug-24 Wed
| 13.4
| 13.4
| 13.4
| 13.4
|
|
| ###
| ###
| 1.0 |
2005-Aug-23 Tue
| 13.5
| 13.5
| ###
| ###
| 9,187
| ###
| 22.5
| 22.5
| 0.0 |
2005-Aug-22 Mon
| 13.42
| 13.42
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2005-Aug-19 Fri
| ###
| 13.55
| ###
| 13.55
|
|
| ###
| ###
| 1.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2005-Aug-17 Wed
| ###
| 13.8
| ###
| 13.8
| 3,420
| ###
| 84.4
| 84.4
| 1.0 |
2005-Aug-16 Tue
| 13.75
| 13.8
| 13.75
| 13.8
|
|
| ###
| ###
| 1.0 |
2005-Aug-15 Mon
| 13.45
| ###
| 13.44
| 13.8
| 7,946
| ###
| 86.9
| 86.9
| 1.0 |
2005-Aug-12 Fri
| ###
| 13.45
| ###
| 13.45
| 3,280
| 22,058
| ###
| ###
| ### |
2005-Aug-11 Thu
| 13.2
| 13.29
| 13.2
| 13.29
|
|
| ###
| ###
| ### |
2005-Aug-10 Wed
| ###
| 13.2
| ###
| 13.2
|
|
| 81.7
| 81.7
| 0.9 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
| 845
| 0
| 71.9
| 71.9
| 0.0 |
2005-Aug-02 Tue
| 13.25
| 13.25
| ###
| ###
| 442
| 2,928
| 16.4
| 16.4
| 0.0 |
2005-Aug-01 Mon
| 13.25
| 13.25
| 13.25
| 13.25
| 0
|
|
|
| ### |
2005-Jul-29 Fri
| ###
| 13.25
| ###
| 13.25
| 5,453
| 36,126
| 83.5
| 83.5
| ### |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| 13.25
| ###
| 13.25
| 3,183
| 21,087
| 84.0
| 84.0
| ### |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
| 8,240
| 0
| 68.1
| 68.1
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| 12.83
| ###
| 12.8
| ###
| 8,250
| ###
| 73.7
| 73.7
| 0.0 |
2005-Jul-20 Wed
| 12.8
| 12.84
| 12.76
| 12.83
| 25,548
| ###
| 68.0
| 68.0
| ### |
2005-Jul-19 Tue
| ###
| ###
| 12.8
| 12.8
| 28,948
| ###
| 20.8
| 20.8
| 0.9 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
| 4,680
| 0
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
| 77
| 0
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| 13.2
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 14,085
| 0
| 11.4
| 11.4
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| 13.26
| 14,120
| 0
| 81.1
| 81.1
| 0.9 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| 12.82
| ###
| ###
| 2,353
| 15,082
| 75.9
| 75.9
| 0.0 |
2005-Jul-05 Tue
| 12.55
| 12.82
| 12.55
| 12.82
| 5,143
| ###
| 85.2
| 85.2
| 0.9 |
2005-Jul-04 Mon
| 12.22
| ###
| 12.22
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 5,922
| 0
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 11.85
| ###
| 11.81
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| 11.8
| 11.81
| 9,340
| ###
| 25.0
| 25.0
| ### |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2005-Jun-21 Tue
| 11.85
| ###
| 11.7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| 11.8
| ###
| 11.8
| 6,976
| 41,158
| ###
| ###
| 0.8 |
2005-Jun-17 Fri
| ###
| 11.7
| ###
| 11.7
|
|
| 61.0
| 61.0
| 0.8 |
2005-Jun-16 Thu
| 11.71
| 11.71
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2005-Jun-15 Wed
| 11.7
| 11.7
| ###
| 11.7
| 21,578
| ###
| 69.2
| 69.2
| 0.8 |
2005-Jun-14 Tue
| ###
| 11.7
| ###
| 11.7
|
|
| 72.2
| 72.2
| 0.8 |
2005-Jun-10 Fri
| 11.7
| 11.7
| 11.7
| 11.7
| 7,049
| 82,473
| ###
| ###
| 0.8 |
2005-Jun-09 Thu
| 11.7
| 11.7
| ###
| 11.7
|
|
| 72.7
| 72.7
| 0.8 |
2005-Jun-08 Wed
| 11.81
| 11.81
| 11.7
| 11.7
|
|
| ###
| ###
| 0.8 |
2005-Jun-07 Tue
| 11.7
| 11.8
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2005-Jun-06 Mon
| 11.8
| 11.8
| 11.5
| 11.75
|
|
| ###
| ###
| ### |
2005-Jun-03 Fri
| ###
| 11.75
| ###
| ###
| 50,970
| 299,448
| 25.4
| 25.4
| 0.0 |
2005-Jun-02 Thu
| 11.8
| 11.8
| ###
| ###
| 42,580
| 251,222
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| 11.5
| 11.5
| 11.5
| 11.5
|
|
| 67.8
| 67.8
| ### |
2005-May-31 Tue
| 11.41
| 11.5
| ###
| 11.5
| 7,855
| ###
| ###
| ###
| ### |
2005-May-30 Mon
| 11.5
| 11.5
| ###
| 11.5
| 3,150
| ###
| 68.9
| 68.9
| ### |
2005-May-27 Fri
| 11.2
| 11.2
| 11.2
| 11.2
|
|
| 66.2
| 66.2
| 0.8 |
2005-May-26 Thu
| ###
| 11.2
| ###
| ###
| 24,740
| 138,544
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-24 Tue
| ###
| ###
| 10.86
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-May-23 Mon
| ###
| ###
| 10.87
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| 10.8
| ###
| 10.8
| 10.86
| 48,554
| ###
| ###
| ###
| 0.8 |
2005-May-19 Thu
| 10.7
| 10.78
| ###
| 10.78
|
|
| 71.7
| 71.7
| 0.8 |
2005-May-18 Wed
| 10.7
| 10.7
| 10.58
| 10.58
| 17,272
| 183,774
| 23.1
| 23.1
| 0.8 |
2005-May-17 Tue
| 10.82
| 10.82
| 10.7
| 10.7
|
|
| 32.3
| 32.3
| 0.8 |
2005-May-16 Mon
| ###
| ###
| 10.81
| 10.81
|
|
| ###
| ###
| 0.8 |
2005-May-13 Fri
| ###
| ###
| 10.81
| ###
| 23,326
| 126,077
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| ###
| ###
| 10.85
| ###
| 18,524
| ###
| 22.7
| 22.7
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
| 13,575
| 0
| ###
| ###
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
| 11,370
| 0
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2005-May-03 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 1,680
| 19,320
| ###
| ###
| ### |
2005-May-02 Mon
| ###
| 11.2
| ###
| 11.2
|
|
| 79.7
| 79.7
| 0.8 |
2005-Apr-29 Fri
| 11.2
| 11.2
| ###
| ###
| 17,740
| 99,344
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-27 Wed
| 11.8
| 11.8
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| 11.8
| 11.8
| 3,350
| ###
| ###
| ###
| 0.8 |
2005-Apr-22 Fri
| ###
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| 12.48
| 12.49
| ###
| 12.42
| 3,525
| ###
| 31.8
| 31.8
| 0.9 |
2005-Apr-20 Wed
| 11.5
| 12.49
| 11.5
| 12.49
| 5,378
| ###
| 97.6
| 97.6
| 0.9 |
2005-Apr-19 Tue
| 10.8
| 11.4
| 10.8
| 11.4
|
|
| 90.6
| 90.6
| 0.8 |
2005-Apr-18 Mon
| 10.8
| ###
| 10.8
| 10.85
|
|
| 76.5
| 76.5
| 0.8 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2005-Apr-14 Thu
| 12.25
| ###
| 12.25
| ###
| 5,720
| ###
| 85.1
| 85.1
| 0.0 |
2005-Apr-13 Wed
| 12.25
| 12.26
| 12.2
| 12.25
|
|
| ###
| ###
| 0.9 |
2005-Apr-12 Tue
| 12.41
| 12.41
| 12.25
| 12.25
|
|
| ###
| ###
| 0.9 |
2005-Apr-11 Mon
| 12.5
| 12.5
| 12.5
| 12.5
|
|
| 77.6
| 77.6
| 0.9 |
2005-Apr-08 Fri
| 12.4
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
| 5,125
| 0
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 12.5
| ###
| 12.43
| ###
| 5,848
| 36,345
| 85.0
| 85.0
| 0.0 |
2005-Apr-05 Tue
| 12.74
| 12.77
| 12.5
| 12.5
|
|
| 18.6
| 18.6
| 0.9 |
2005-Apr-04 Mon
| 12.21
| 12.55
| ###
| 12.5
| 2,876
| 18,046
| ###
| ###
| 0.9 |
2005-Apr-01 Fri
| 12.5
| 12.8
| 12.5
| 12.8
|
|
| 84.6
| 84.6
| 0.9 |
2005-Mar-31 Thu
| 12.5
| ###
| 12.47
| 12.5
|
|
| 64.4
| 64.4
| 0.9 |
2005-Mar-30 Wed
| 12.8
| ###
| 12.49
| 12.5
| 18,242
| 113,921
| ###
| ###
| 0.9 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 11,856
| 0
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| 13.5
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Mar-23 Wed
| 13.5
| 13.5
| 13.49
| 13.5
|
|
| ###
| ###
| 1.0 |
2005-Mar-22 Tue
| 13.5
| 13.84
| 13.5
| 13.75
|
|
| ###
| ###
| 1.0 |
2005-Mar-21 Mon
| 13.55
| 13.55
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2005-Mar-18 Fri
| 13.79
| 13.79
| ###
| ###
| 980
| 6,757
| 21.5
| 21.5
| 0.0 |
2005-Mar-17 Thu
| 13.85
| 13.85
| 13.8
| 13.8
| 5,444
| ###
| ###
| ###
| 1.0 |
2005-Mar-16 Wed
| 13.75
| 13.76
| ###
| 13.76
| 3,151
| 21,678
| ###
| ###
| 1.0 |
2005-Mar-15 Tue
| 13.2
| 13.5
| ###
| 13.5
| 5,128
| ###
| ###
| ###
| 1.0 |
2005-Mar-14 Mon
| 13.4
| 13.4
| ###
| ###
| 5,357
| ###
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| 13.5
| 13.5
| 13.5
| 13.5
| 2,426
| 32,751
| 66.9
| 66.9
| 1.0 |
2005-Mar-10 Thu
| 13.5
| 13.5
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2005-Mar-09 Wed
| ###
| ###
| 13.5
| 13.5
|
|
| 26.6
| 26.6
| 1.0 |
2005-Mar-08 Tue
| 13.45
| ###
| 13.45
| ###
| 2,484
| ###
| 80.3
| 80.3
| 0.0 |
2005-Mar-07 Mon
| 13.5
| 13.5
| ###
| 13.5
|
|
| 68.4
| 68.4
| 1.0 |
2005-Mar-04 Fri
| 13.5
| 13.5
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2005-Mar-03 Thu
| ###
| 13.5
| ###
| 13.5
| 11,750
| ###
| 80.5
| 80.5
| 1.0 |
2005-Mar-02 Wed
| ###
| ###
| 13.29
| ###
| 24,853
| 165,148
| 69.4
| 69.4
| 0.0 |
2005-Mar-01 Tue
| 12.7
| ###
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2005-Feb-28 Mon
| ###
| 13.2
| ###
| ###
| 17,772
| ###
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2005-Feb-24 Thu
| 13.8
| ###
| 13.75
| ###
| 5,252
| ###
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 14.29
| 14.29
| 13.7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| 14.2
| 14.5
| 14.2
| ###
| 103,142
| 1,480,087
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| 14.5
| 14.5
| 14.2
| 14.2
| 228,474
| ###
| 19.5
| 19.5
| 1.0 |
2005-Feb-18 Fri
| 14.8
| 14.8
| 14.5
| 14.5
|
|
| 16.7
| 16.7
| 1.0 |
2005-Feb-17 Thu
| 14.83
| 14.83
| 14.78
| 14.8
|
|
| 35.3
| 35.3
| 1.1 |
2005-Feb-16 Wed
| ###
| 14.85
| ###
| 14.85
|
|
| 81.4
| 81.4
| ### |
2005-Feb-15 Tue
| 14.55
| ###
| 14.5
| ###
| 4,259
| 30,877
| 79.5
| 79.5
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| 14.59
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2005-Feb-11 Fri
| 14.5
| ###
| 14.49
| ###
| 2,775
| ###
| 70.2
| 70.2
| 0.0 |
2005-Feb-10 Thu
| 14.5
| 14.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| 14.5
| 14.51
| 14.4
| 14.5
|
|
| 73.8
| 73.8
| 1.0 |
2005-Feb-08 Tue
| ###
| ###
| 14.5
| 14.5
|
|
| 29.3
| 29.3
| 1.0 |
2005-Feb-07 Mon
| 14.5
| 14.5
| 14.46
| 14.46
| 4,021
| 58,224
| ###
| ###
| 1.0 |
2005-Feb-04 Fri
| 14.5
| 14.5
| 14.4
| 14.5
| 11,658
| 168,458
| ###
| ###
| 1.0 |
2005-Feb-03 Thu
| 14.51
| ###
| 14.5
| 14.5
| 2,382
| ###
| ###
| ###
| 1.0 |
2005-Feb-02 Wed
| 14.5
| 14.7
| 14.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| 14.4
| 14.45
| 14.4
| 14.45
|
|
| 70.1
| 70.1
| 1.0 |
2005-Jan-31 Mon
| 14.2
| 14.5
| 14.2
| 14.21
| 4,122
| 59,150
| ###
| ###
| ### |
2005-Jan-28 Fri
| 14.4
| 14.4
| 14.2
| 14.2
|
|
| 21.7
| 21.7
| 1.0 |
2005-Jan-27 Thu
| 14.51
| 14.52
| 14.45
| 14.5
|
|
| 31.3
| 31.3
| 1.0 |
2005-Jan-25 Tue
| ###
| ###
| 14.5
| 14.51
|
|
| ###
| ###
| ### |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| 14.86
| ###
| 3,688
| ###
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| 14.85
| 14.85
|
|
| ###
| ###
| ### |
2005-Jan-19 Wed
| ###
| ###
| 14.85
| 14.85
|
|
| ###
| ###
| ### |
2005-Jan-18 Tue
| 14.7
| ###
| 14.7
| ###
| 6,080
| 44,688
| 87.1
| 87.1
| 0.0 |
2005-Jan-17 Mon
| 14.7
| ###
| ###
| 14.75
|
|
| 69.4
| 69.4
| ### |
2005-Jan-14 Fri
| ###
| ###
| 14.8
| 14.8
| 2,277
| 16,849
| 21.6
| 21.6
| 1.1 |
2005-Jan-13 Thu
| ###
| ###
| 14.77
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2005-Jan-12 Wed
| 14.25
| ###
| 14.25
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2005-Jan-11 Tue
| 14.2
| 14.25
| 14.2
| 14.25
|
|
| 72.4
| 72.4
| 1.0 |
2005-Jan-10 Mon
| 13.4
| 13.7
| 13.4
| 13.7
|
|
| ###
| ###
| 1.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
| 2,840
| 0
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 1,550
| 0
| ###
| ###
| 0.0 |
2004-Dec-24 Fri
| 12.75
| 12.75
| 12.7
| 12.7
|
|
| 19.0
| 19.0
| 0.9 |
2004-Dec-23 Thu
| 12.5
| ###
| 12.5
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2004-Dec-22 Wed
| 12.5
| 12.5
| 12.5
| 12.5
|
|
| ###
| ###
| 0.9 |
2004-Dec-21 Tue
| 12.5
| 12.5
| 12.4
| 12.5
| 3,750
| 46,687
| ###
| ###
| 0.9 |
2004-Dec-20 Mon
| 12.5
| 12.5
| 12.5
| 12.5
|
|
| 72.0
| 72.0
| 0.9 |
2004-Dec-17 Fri
| 12.5
| 12.5
| ###
| ###
| 6,158
| 38,487
| 21.1
| 21.1
| 0.0 |
2004-Dec-16 Thu
| 12.5
| 12.5
| 12.5
| 12.5
| 2,620
| 32,750
| ###
| ###
| 0.9 |
2004-Dec-15 Wed
| 12.5
| 12.5
| 12.45
| 12.45
| 5,950
| 74,226
| ###
| ###
| ### |
2004-Dec-14 Tue
| ###
| ###
| 12.46
| 12.5
| 1,621
| ###
| ###
| ###
| 0.9 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
| 36,741
| 0
| 88.1
| 88.1
| 0.0 |
2004-Dec-10 Fri
| 12.42
| 12.58
| 12.41
| 12.5
|
|
| 74.0
| 74.0
| 0.9 |
2004-Dec-09 Thu
| 12.48
| ###
| 12.48
| ###
| 22,521
| ###
| 80.8
| 80.8
| 0.0 |
2004-Dec-08 Wed
| 12.4
| 12.4
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2004-Dec-07 Tue
| 12.4
| 12.4
| ###
| ###
| 4,850
| 30,070
| 42.2
| 42.2
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-02 Thu
| 12.5
| 12.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 12.5
| 12.5
| 12.5
| 12.5
| 4,840
| ###
| 72.6
| 72.6
| 0.9 |
2004-Nov-30 Tue
| 12.55
| 12.55
| 12.4
| 12.4
|
|
| ###
| ###
| 0.9 |
2004-Nov-29 Mon
| 12.59
| 12.59
| 12.41
| 12.55
|
|
| 34.3
| 34.3
| ### |
2004-Nov-26 Fri
| 12.41
| 12.5
| 12.41
| 12.5
|
|
| ###
| ###
| 0.9 |
2004-Nov-25 Thu
| ###
| 12.4
| 12.21
| 12.4
| 17,956
| 220,948
| ###
| ###
| 0.9 |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| 12.4
| 12.4
| 12.25
| ###
| 11,388
| 140,357
| 26.2
| 26.2
| 0.0 |
2004-Nov-22 Mon
| 12.54
| 12.54
| 12.4
| 12.45
| 4,342
| 54,144
| ###
| ###
| ### |
2004-Nov-19 Fri
| 12.58
| 12.58
| 12.49
| 12.55
|
|
| 33.1
| 33.1
| ### |
2004-Nov-18 Thu
| 12.5
| ###
| 12.5
| 12.55
|
|
| 68.3
| 68.3
| ### |
2004-Nov-17 Wed
| ###
| 12.55
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
| 3,850
| 0
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
| 8,274
| 0
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
| 11,670
| 0
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 4,687
| 0
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| 12.24
| 12.26
| 7,873
| 48,182
| ###
| ###
| 0.9 |
2004-Nov-04 Thu
| ###
| ###
| 11.85
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| 11.5
| 11.51
| 11.5
| 11.51
|
|
| ###
| ###
| 0.8 |
2004-Oct-26 Tue
| ###
| 11.5
| ###
| 11.5
|
|
| 92.4
| 92.4
| ### |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 2,057
| 0
| 72.5
| 72.5
| 0.0 |
2004-Oct-22 Fri
| 11.5
| 11.5
| 11.2
| 11.2
| 14,652
| ###
| 10.3
| 10.3
| 0.8 |
2004-Oct-21 Thu
| 11.51
| 11.52
| 11.45
| 11.45
|
|
| ###
| ###
| 0.8 |
2004-Oct-20 Wed
| 11.5
| 11.52
| 11.5
| 11.51
| 4,470
| 51,449
| 73.4
| 73.4
| 0.8 |
2004-Oct-19 Tue
| 11.45
| 11.52
| 11.42
| 11.52
|
|
| 75.0
| 75.0
| 0.8 |
2004-Oct-18 Mon
| 11.5
| 11.5
| 11.5
| 11.5
|
|
| 70.6
| 70.6
| ### |
2004-Oct-15 Fri
| 11.5
| 11.5
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2004-Oct-14 Thu
| 11.5
| ###
| 11.45
| 11.52
|
|
| 73.8
| 73.8
| 0.8 |
2004-Oct-13 Wed
| ###
| 11.59
| ###
| 11.59
|
|
| 84.5
| 84.5
| 0.8 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| ###
| 11.22
|
|
| ###
| ###
| ### |
2004-Oct-08 Fri
| 10.8
| ###
| 10.8
| ###
| 10,844
| 58,557
| 84.2
| 84.2
| 0.0 |
2004-Oct-07 Thu
| ###
| 10.8
| ###
| 10.55
| 75,384
| 407,073
| 93.6
| 93.6
| ### |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2004-Oct-01 Fri
| ###
| 9.8
| ###
| 9.7
| 9,540
| 46,746
| ###
| ###
| 0.7 |
2004-Sep-30 Thu
| 9.55
| 9.8
| 9.55
| ###
| 9,058
| ###
| 76.8
| 76.8
| 0.0 |
2004-Sep-29 Wed
| 9.42
| 9.52
| 9.42
| 9.51
| 25,122
| ###
| 74.1
| 74.1
| ### |
2004-Sep-28 Tue
| 9.5
| 9.51
| 9.41
| 9.42
|
|
| ###
| ###
| 0.7 |
2004-Sep-27 Mon
| 9.4
| 9.5
| 9.4
| 9.5
| 70,972
| 670,685
| 81.2
| 81.2
| 0.7 |
2004-Sep-24 Fri
| 9.25
| 9.4
| 9.25
| 9.4
|
|
| ###
| ###
| ### |
2004-Sep-23 Thu
| ###
| ###
| 9.2
| 9.25
| 32,750
| 150,650
| ###
| ###
| ### |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| 9.21
| ###
| 9.2
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| 9.2
| 9.2
| 12,050
| 55,429
| ###
| ###
| 0.7 |
2004-Sep-17 Fri
| ###
| 9.4
| 9.2
| 9.4
| 7,778
| ###
| ###
| ###
| ### |
2004-Sep-16 Thu
| ###
| 9.4
| ###
| 9.4
| 6,450
| ###
| 67.9
| 67.9
| ### |
2004-Sep-15 Wed
| 9.4
| 9.4
| 9.2
| ###
| 13,242
| 123,150
| 26.6
| 26.6
| 0.0 |
2004-Sep-14 Tue
| 9.45
| 9.45
| 9.45
| 9.45
|
|
| ###
| ###
| 0.7 |
2004-Sep-13 Mon
| 9.4
| 9.4
| ###
| 9.4
|
|
| 68.9
| 68.9
| ### |
2004-Sep-10 Fri
| ###
| ###
| 9.4
| 9.4
| 3,420
| 16,074
| ###
| ###
| ### |
2004-Sep-09 Thu
| 9.5
| ###
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 9.51
| 9.51
| 9.48
| 9.5
|
|
| ###
| ###
| 0.7 |
2004-Sep-07 Tue
| 9.55
| 9.55
| 9.5
| 9.5
| 3,720
| ###
| ###
| ###
| 0.7 |
2004-Sep-06 Mon
| ###
| ###
| 9.45
| 9.45
|
|
| ###
| ###
| 0.7 |
2004-Sep-03 Fri
| 9.5
| 9.5
| 9.5
| 9.5
| 0
|
|
|
| 0.7 |
2004-Sep-02 Thu
| 9.55
| 9.55
| 9.5
| 9.5
|
|
| 31.0
| 31.0
| 0.7 |
2004-Sep-01 Wed
| 9.7
| 9.7
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
2004-Aug-31 Tue
| 9.74
| 9.75
| 9.7
| 9.7
|
|
| 31.3
| 31.3
| 0.7 |
2004-Aug-30 Mon
| 9.76
| 9.76
| 9.72
| 9.72
| 27,125
| ###
| 32.8
| 32.8
| 0.7 |
2004-Aug-27 Fri
| ###
| ###
| 9.86
| 9.86
|
|
| ###
| ###
| 0.7 |
2004-Aug-26 Thu
| 9.75
| 10.2
| 9.75
| ###
| 278,825
| 2,781,279
| 89.8
| 89.8
| 0.0 |
2004-Aug-25 Wed
| 9.7
| 9.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| 9.7
| 9.75
| 9.7
| 9.7
|
|
| ###
| ###
| 0.7 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 3,940
| 0
| 66.1
| 66.1
| 0.0 |
2004-Aug-20 Fri
| 9.8
| ###
| ###
| ###
| 127,750
| 0
| 17.8
| 17.8
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| 9.75
| 9.75
|
|
| ###
| ###
| ### |
2004-Aug-18 Wed
| 9.88
| ###
| 9.88
| ###
| 4,950
| 24,453
| ###
| ###
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| 9.75
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 223
| 0
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| 9.75
| ###
| 9.75
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 823
| 0
| 75.0
| 75.0
| 0.0 |
2004-Aug-06 Fri
| 9.75
| 9.8
| ###
| ###
| 2,227
| ###
| 19.1
| 19.1
| 0.0 |
2004-Aug-05 Thu
| 9.55
| 9.75
| 9.5
| 9.75
|
|
| ###
| ###
| ### |
2004-Aug-04 Wed
| 9.51
| 9.8
| 9.51
| 9.8
|
|
| 92.6
| 92.6
| 0.7 |
2004-Aug-03 Tue
| 9.8
| 9.8
| ###
| ###
| 7,246
| ###
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2004-Jul-30 Fri
| ###
| 10.2
| ###
| 10.2
| 12,770
| 65,126
| 72.4
| 72.4
| 0.7 |
2004-Jul-29 Thu
| ###
| 10.2
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2004-Jul-28 Wed
| ###
| 10.25
| ###
| ###
| 32,471
| ###
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| 9.5
| 9.8
| 9.47
| 9.8
|
|
| 91.0
| 91.0
| 0.7 |
2004-Jul-26 Mon
| ###
| 9.8
| ###
| 9.5
|
|
| 90.7
| 90.7
| 0.7 |
2004-Jul-23 Fri
| ###
| 9.2
| ###
| 9.2
|
|
| 80.9
| 80.9
| 0.7 |
2004-Jul-22 Thu
| 8.89
| 9
| 8.89
| 9
|
|
| 80.1
| 80.1
| 0.6 |
2004-Jul-21 Wed
| 8.8
| ###
| 8.8
| ###
| 6,059
| 26,659
| 80.4
| 80.4
| 0.0 |
2004-Jul-20 Tue
| 8.75
| 8.8
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2004-Jul-19 Mon
| 8.56
| ###
| 8.5
| 8.55
| 6,040
| 25,670
| 28.4
| 28.4
| ### |
2004-Jul-16 Fri
| 8.55
| 8.55
| 8.55
| 8.55
|
|
| ###
| ###
| ### |
2004-Jul-15 Thu
| 8.5
| 8.5
| 8.5
| 8.5
| 1,675
| ###
| 73.4
| 73.4
| 0.6 |
2004-Jul-14 Wed
| ###
| 8.25
| ###
| 8.25
|
|
| ###
| ###
| ### |
2004-Jul-13 Tue
| ###
| ###
| ###
| ###
| 640
| 0
| 73.6
| 73.6
| 0.0 |
2004-Jul-12 Mon
| 8
| 8.25
| 8
| 8.25
| 6,559
| ###
| ###
| ###
| ### |
2004-Jul-09 Fri
| ###
| 8
| ###
| 8
|
|
| 73.4
| 73.4
| ### |
2004-Jul-08 Thu
| ###
| 8
| ###
| ###
| 5,544
| 22,176
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| 8
| 8
| 8
| 8
| 1,456
| 11,648
| 65.2
| 65.2
| ### |
2004-Jul-06 Tue
| 8
| 8
| 8
| 8
|
|
| ###
| ###
| ### |
2004-Jul-05 Mon
| 8
| 8
| 8
| 8
| 2,179
| ###
| 66.4
| 66.4
| ### |
2004-Jul-02 Fri
| ###
| 8
| ###
| 8
|
|
| 78.6
| 78.6
| ### |
2004-Jul-01 Thu
| 7.8
| 7.8
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2004-Jun-30 Wed
| 7.82
| 7.86
| 7.8
| 7.8
| 4,656
| 36,456
| 27.9
| 27.9
| 0.6 |
2004-Jun-29 Tue
| 7.86
| ###
| 7.82
| 7.82
|
|
| ###
| ###
| 0.6 |
2004-Jun-28 Mon
| 7.86
| 7.86
| 7.86
| 7.86
|
|
| 74.2
| 74.2
| ### |
2004-Jun-25 Fri
| 7.84
| 7.86
| 7.84
| 7.86
|
|
| ###
| ###
| ### |
2004-Jun-24 Thu
| 7.84
| 7.84
| 7.81
| 7.81
| 850
| 6,651
| 31.2
| 31.2
| 0.6 |
2004-Jun-23 Wed
| ###
| ###
| 7.85
| ###
| 21,750
| ###
| 31.8
| 31.8
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| 7.7
| ###
| 7.55
| ###
| 17,028
| 64,280
| 18.6
| 18.6
| 0.0 |
2004-Jun-18 Fri
| 7.5
| 7.7
| 7.45
| 7.45
|
|
| 27.2
| 27.2
| 0.5 |
2004-Jun-17 Thu
| 7.4
| 7.4
| 7.4
| 7.4
|
|
| 67.5
| 67.5
| 0.5 |
2004-Jun-16 Wed
| 7.5
| 7.5
| 7.5
| 7.5
| 0
|
|
|
| 0.5 |
2004-Jun-15 Tue
| 7.5
| 7.5
| 7.5
| 7.5
| 0
|
|
|
| 0.5 |
2004-Jun-14 Mon
| 7.5
| 7.5
| 7.5
| 7.5
| 3,650
| 27,375
| 71.8
| 71.8
| 0.5 |
2004-Jun-11 Fri
| 7.5
| 7.5
| 7.5
| 7.5
| 3,650
| 27,375
| 71.9
| 71.9
| 0.5 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
| 1,559
| 0
| 75.4
| 75.4
| 0.0 |
2004-Jun-09 Wed
| 7.71
| 7.71
| ###
| ###
| 5,729
| 22,085
| 29.9
| 29.9
| 0.0 |
2004-Jun-08 Tue
| 7.8
| 7.8
| 7.8
| 7.8
| 0
|
|
|
| 0.6 |
2004-Jun-07 Mon
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| 74.2
| 74.2
| 0.6 |
2004-Jun-04 Fri
| ###
| 7.8
| ###
| 7.8
| 9,576
| 37,346
| ###
| ###
| 0.6 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jun-02 Wed
| ###
| 7.7
| ###
| 7.7
|
|
| 76.4
| 76.4
| 0.6 |
2004-Jun-01 Tue
| 7.55
| ###
| 7.55
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2004-May-31 Mon
| 7.55
| 7.55
| 7.55
| 7.55
| 0
|
|
|
| ### |
2004-May-28 Fri
| 7.52
| 7.55
| 7.5
| 7.55
| 3,540
| ###
| ###
| ###
| ### |
2004-May-27 Thu
| 7.51
| 7.55
| 7.51
| 7.52
|
|
| ###
| ###
| 0.5 |
2004-May-26 Wed
| 7.5
| 7.5
| 7.5
| 7.5
| 0
|
|
|
| 0.5 |
2004-May-25 Tue
| 7.7
| 7.7
| 7.5
| 7.5
| 1,220
| 9,272
| ###
| ###
| 0.5 |
2004-May-24 Mon
| 7.75
| 7.75
| 7.71
| 7.71
|
|
| ###
| ###
| ### |
2004-May-21 Fri
| 7.8
| 7.8
| 7.71
| 7.71
| 1,050
| 8,142
| 17.6
| 17.6
| ### |
2004-May-20 Thu
| 7.75
| 7.75
| 7.75
| 7.75
|
|
| 72.9
| 72.9
| ### |
2004-May-19 Wed
| 7.8
| 7.82
| 7.71
| 7.71
|
|
| 22.0
| 22.0
| ### |
2004-May-18 Tue
| 7.85
| 7.85
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
2004-May-17 Mon
| 7.85
| 7.85
| 7.85
| 7.85
|
|
| ###
| ###
| ### |
2004-May-14 Fri
| ###
| ###
| 7.85
| 7.85
|
|
| 25.5
| 25.5
| ### |
2004-May-13 Thu
| 7.85
| 7.85
| 7.85
| 7.85
|
|
| 75.5
| 75.5
| ### |
2004-May-12 Wed
| ###
| ###
| ###
| ###
| 7,640
| 0
| 71.3
| 71.3
| 0.0 |
2004-May-11 Tue
| 7.85
| ###
| 7.85
| ###
| 5,470
| ###
| 80.0
| 80.0
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 6,750
| 0
| 34.7
| 34.7
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-04 Tue
| 7.85
| ###
| 7.85
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2004-May-03 Mon
| 7.8
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| 7.86
| 7.86
| 7.78
| 7.85
|
|
| 31.9
| 31.9
| ### |
2004-Apr-29 Thu
| 7.85
| 7.85
| 7.85
| 7.85
| 4,750
| 37,287
| 79.6
| 79.6
| ### |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 7.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| 7.8
| ###
| 7.8
| 7.8
| 6,775
| 26,422
| ###
| ###
| 0.6 |
2004-Apr-23 Fri
| 7.8
| 7.8
| 7.8
| 7.8
| 2,880
| ###
| 67.6
| 67.6
| 0.6 |
2004-Apr-22 Thu
| 7.7
| 7.8
| 7.7
| 7.8
|
|
| ###
| ###
| 0.6 |
2004-Apr-21 Wed
| 7.8
| 7.8
| 7.8
| 7.8
| 4,940
| ###
| ###
| ###
| 0.6 |
2004-Apr-20 Tue
| 7.79
| 7.8
| 7.79
| 7.8
|
|
| 70.8
| 70.8
| 0.6 |
2004-Apr-19 Mon
| ###
| ###
| 7.74
| 7.8
| 7,243
| ###
| ###
| ###
| 0.6 |
2004-Apr-16 Fri
| ###
| ###
| 7.89
| 7.89
| 2,640
| ###
| ###
| ###
| ### |
2004-Apr-15 Thu
| 7.82
| ###
| 7.8
| 7.89
| 8,072
| 31,480
| 81.5
| 81.5
| ### |
2004-Apr-14 Wed
| ###
| ###
| 7.82
| 7.82
| 3,048
| ###
| 27.3
| 27.3
| 0.6 |
2004-Apr-13 Tue
| ###
| ###
| 7.74
| 7.8
|
|
| ###
| ###
| 0.6 |
2004-Apr-08 Thu
| ###
| ###
| ###
| ###
| 5,980
| 0
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| 7.81
| 7.81
| 6,455
| ###
| 26.2
| 26.2
| 0.6 |
2004-Apr-06 Tue
| ###
| ###
| 7.85
| ###
| 15,380
| ###
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| 7.8
| ###
| 7.8
| 7.8
| 17,750
| 69,225
| ###
| ###
| 0.6 |
2004-Apr-02 Fri
| ###
| 7.8
| 7.55
| 7.8
|
|
| ###
| ###
| 0.6 |
2004-Apr-01 Thu
| 7.5
| ###
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| 7.5
| 7.5
| 7.5
| 7.5
| 4,670
| 35,025
| 68.6
| 68.6
| 0.5 |
2004-Mar-30 Tue
| 7.5
| 7.51
| 7.5
| 7.5
|
|
| 70.1
| 70.1
| 0.5 |
2004-Mar-29 Mon
| 7.5
| ###
| 7.5
| ###
| 6,547
| 24,551
| 83.2
| 83.2
| 0.0 |
2004-Mar-26 Fri
| 7.4
| 7.5
| 7.4
| 7.5
|
|
| ###
| ###
| 0.5 |
2004-Mar-25 Thu
| 7.4
| 7.4
| 7.4
| 7.4
| 50
| 370
| ###
| ###
| 0.5 |
2004-Mar-24 Wed
| 7.25
| 7.25
| 7.25
| 7.25
|
|
| 73.2
| 73.2
| 0.5 |
2004-Mar-23 Tue
| ###
| ###
| 7.21
| 7.25
|
|
| ###
| ###
| 0.5 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Mar-18 Thu
| 7.22
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| 7.2
| 7.22
| 7.2
| 7.22
| 9,150
| 65,971
| ###
| ###
| 0.5 |
2004-Mar-16 Tue
| ###
| ###
| 7.2
| 7.2
| 1,350
| ###
| ###
| ###
| 0.5 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| 7.21
| 7.21
| 8,250
| 29,741
| 25.3
| 25.3
| ### |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2004-Mar-10 Wed
| 7.48
| 7.48
| ###
| 7.45
|
|
| 33.7
| 33.7
| 0.5 |
2004-Mar-09 Tue
| 7.47
| 7.48
| 7.47
| 7.48
|
|
| ###
| ###
| 0.5 |
2004-Mar-08 Mon
| 7.47
| 7.48
| 7.47
| 7.47
|
|
| ###
| ###
| ### |
2004-Mar-05 Fri
| 13.5
| 13.5
| ###
| 13.5
|
|
| 69.1
| 69.1
| 1.0 |
2004-Mar-04 Thu
| ###
| 7.45
| ###
| 7.45
| 4,920
| 18,327
| 83.8
| 83.8
| 0.5 |
2004-Mar-03 Wed
| 7.23
| ###
| 7.23
| ###
| 4,548
| 16,441
| 77.9
| 77.9
| 0.0 |
2004-Mar-02 Tue
| 7.2
| 7.23
| 7.2
| 7.23
|
|
| ###
| ###
| ### |
2004-Mar-01 Mon
| ###
| 7.23
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2004-Feb-27 Fri
| ###
| 7.2
| ###
| ###
| 7,125
| 25,650
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
| 16,353
| 0
| 19.9
| 19.9
| 0.0 |
2004-Feb-23 Mon
| 7.25
| ###
| 7.25
| ###
| 7,680
| 27,840
| ###
| ###
| 0.0 |
2004-Feb-20 Fri
| 7.43
| 7.44
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
2004-Feb-19 Thu
| 7.47
| 7.47
| 7.46
| 7.47
| 7,670
| 57,256
| ###
| ###
| ### |
2004-Feb-18 Wed
| 7.45
| 7.5
| 7.45
| 7.5
|
|
| 71.1
| 71.1
| 0.5 |
2004-Feb-17 Tue
| 7.52
| 7.52
| 7.46
| 7.47
| 23,250
| 174,142
| ###
| ###
| ### |
2004-Feb-16 Mon
| 7.55
| ###
| ###
| ###
| 209,057
| 0
| 76.1
| 76.1
| 0.0 |
2004-Feb-13 Fri
| 7.5
| 7.5
| 7.5
| 7.5
| 490,450
| 3,678,375
| ###
| ###
| 0.5 |
2004-Feb-12 Thu
| 7.47
| 7.5
| 7.45
| 7.5
|
|
| 67.1
| 67.1
| 0.5 |
2004-Feb-11 Wed
| 7.45
| 7.45
| 7.45
| 7.45
|
|
| ###
| ###
| 0.5 |
2004-Feb-10 Tue
| 7.45
| 7.45
| 7.44
| 7.45
| 1,570
| 11,688
| ###
| ###
| 0.5 |
2004-Feb-09 Mon
| 7.49
| 7.49
| 7.4
| 7.45
|
|
| ###
| ###
| 0.5 |
2004-Feb-06 Fri
| 7.45
| 7.5
| 7.45
| 7.5
|
|
| 71.4
| 71.4
| 0.5 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
| 1,521
| 0
| 74.1
| 74.1
| 0.0 |
2004-Feb-04 Wed
| 7.25
| ###
| 7.25
| ###
| 2,580
| 9,352
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| 7.25
| 7.25
| 7.25
| 7.25
| 1,979
| 14,347
| 75.7
| 75.7
| 0.5 |
2004-Feb-02 Mon
| ###
| 7.25
| ###
| 7.25
|
|
| 87.2
| 87.2
| 0.5 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
| 8,240
| 0
| ###
| ###
| 0.0 |
2004-Jan-28 Wed
| 7.2
| 7.2
| ###
| ###
| 5,170
| ###
| ###
| ###
| 0.0 |
2004-Jan-23 Fri
| ###
| 7.2
| ###
| 7.2
|
|
| 70.6
| 70.6
| 0.5 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| 7
| 7
|
|
| 25.5
| 25.5
| 0.5 |
2004-Jan-16 Fri
| ###
| ###
| 7
| 7
| 14,750
| 51,625
| 23.9
| 23.9
| 0.5 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| 7
| ###
| 7,750
| 27,125
| 72.1
| 72.1
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
| 33,383
| 0
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| 7
| 7
| ###
| 7
| 7,950
| 27,825
| ###
| ###
| 0.5 |
2004-Jan-05 Mon
| 7
| 7
| 7
| 7
|
|
| 75.4
| 75.4
| 0.5 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
| 9,340
| 0
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
| 3,325
| 0
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| 7
| ###
| 7
|
|
| 81.8
| 81.8
| 0.5 |
2003-Dec-23 Tue
| 7
| 7
| 7
| 7
| 420
| 2,940
| ###
| ###
| 0.5 |
2003-Dec-22 Mon
| ###
| 7
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| 6.82
| 6.82
|
|
| 14.8
| 14.8
| 0.5 |
2003-Dec-17 Wed
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| 72.7
| 72.7
| 0.5 |
2003-Dec-16 Tue
| ###
| ###
| 6.8
| 6.8
|
|
| 11.7
| 11.7
| 0.5 |
2003-Dec-15 Mon
| 7
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2003-Dec-11 Thu
| ###
| ###
| 7
| 7
| 6,157
| 21,549
| ###
| ###
| 0.5 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
| 2,175
| 0
| 75.6
| 75.6
| 0.0 |
2003-Dec-09 Tue
| ###
| ###
| 7
| ###
| 12,928
| 45,248
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| ###
| 7
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2003-Dec-05 Fri
| 7
| 7
| 6.85
| 6.85
|
|
| 12.9
| 12.9
| ### |
2003-Dec-04 Thu
| 7
| 7
| 7
| 7
|
|
| 71.5
| 71.5
| 0.5 |
2003-Dec-03 Wed
| 7
| 7
| 7
| 7
| 15,722
| 110,054
| ###
| ###
| 0.5 |
2003-Dec-02 Tue
| ###
| 7
| ###
| 7
| 10,278
| 35,973
| 75.6
| 75.6
| 0.5 |
2003-Dec-01 Mon
| 7
| 7
| 7
| 7
| 0
|
|
|
| 0.5 |
2003-Nov-28 Fri
| 7
| 7
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2003-Nov-27 Thu
| ###
| 7
| ###
| 7
| 3,650
| 12,775
| 78.7
| 78.7
| 0.5 |
2003-Nov-26 Wed
| 6.8
| 6.8
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2003-Nov-19 Wed
| ###
| ###
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
| 1,780
| 0
| 78.7
| 78.7
| 0.0 |
2003-Nov-17 Mon
| 7
| 7
| ###
| 7
|
|
| 80.8
| 80.8
| 0.5 |
2003-Nov-14 Fri
| ###
| 7
| ###
| 7
| 3,628
| ###
| ###
| ###
| 0.5 |
2003-Nov-13 Thu
| 7
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| 7
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| 7
| 7
| 8,357
| 29,249
| ###
| ###
| 0.5 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
| 743
| 0
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| 7.2
| ###
| ###
| 1,854
| 6,674
| ###
| ###
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
| 12,375
| 0
| 68.0
| 68.0
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
| 2,142
| 0
| 28.8
| 28.8
| 0.0 |
2003-Oct-27 Mon
| ###
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2003-Oct-22 Wed
| 7.25
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| 7
| 7.5
| 7
| 7.5
| 36,380
| 263,755
| 95.7
| 95.7
| 0.5 |
2003-Oct-20 Mon
| ###
| 7
| ###
| 7
| 13,423
| 46,980
| 80.1
| 80.1
| 0.5 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| 6.81
| ###
| 32,847
| 111,844
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| 6.7
| 6.85
| 6.7
| 6.85
|
|
| ###
| ###
| ### |
2003-Oct-14 Tue
| 6.59
| 6.7
| 6.5
| 6.7
|
|
| ###
| ###
| 0.5 |
2003-Oct-13 Mon
| ###
| 6.4
| ###
| 6.4
| 5,450
| 17,440
| ###
| ###
| 0.5 |
2003-Oct-10 Fri
| ###
| 6.25
| ###
| 6.25
| 13,950
| ###
| ###
| ###
| ### |
2003-Oct-09 Thu
| 6
| ###
| 6
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2003-Oct-08 Wed
| 5.85
| ###
| 5.85
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2003-Oct-07 Tue
| 5.75
| 5.85
| 5.75
| 5.85
| 1,471
| ###
| ###
| ###
| 0.4 |
2003-Oct-06 Mon
| 5.75
| 5.75
| 5.75
| 5.75
| 680
| ###
| 69.9
| 69.9
| ### |
2003-Oct-03 Fri
| 5.85
| 5.85
| 5.75
| 5.75
|
|
| 15.8
| 15.8
| ### |
2003-Oct-02 Thu
| 5.85
| 5.85
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2003-Oct-01 Wed
| ###
| ###
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2003-Sep-24 Wed
| ###
| ###
| 5.8
| 5.8
|
|
| 17.7
| 17.7
| 0.4 |
2003-Sep-23 Tue
| 6
| 6
| 5.8
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2003-Sep-18 Thu
| ###
| 6.2
| ###
| 6.2
| 1,125
| 3,487
| ###
| ###
| 0.4 |
2003-Sep-17 Wed
| ###
| 6.2
| 6
| 6
|
|
| 20.7
| 20.7
| 0.4 |
2003-Sep-16 Tue
| 6
| ###
| 6
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| 6
| 6
|
|
| 39.1
| 39.1
| 0.4 |
2003-Sep-12 Fri
| 6
| ###
| 6
| 6
| 76,782
| 230,346
| 69.9
| 69.9
| 0.4 |
2003-Sep-11 Thu
| ###
| 6.2
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2003-Sep-10 Wed
| 6
| ###
| 6
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2003-Sep-09 Tue
| 5.7
| 5.85
| 5.7
| 5.8
|
|
| 83.0
| 83.0
| 0.4 |
2003-Sep-08 Mon
| 5.5
| 5.5
| 5.5
| 5.5
| 3,750
| 20,625
| ###
| ###
| 0.4 |
2003-Sep-05 Fri
| 5.41
| 5.5
| 5.4
| 5.5
| 51,850
| 282,582
| 79.7
| 79.7
| 0.4 |
2003-Sep-04 Thu
| 5.4
| 5.41
| 5.4
| 5.41
| 10,840
| ###
| 64.0
| 64.0
| ### |
2003-Sep-03 Wed
| 5.41
| 5.41
| 5.41
| 5.41
|
|
| 67.9
| 67.9
| ### |
2003-Sep-02 Tue
| 5.41
| 5.41
| 5.41
| 5.41
| 0
|
|
|
| ### |
2003-Sep-01 Mon
| 5.4
| 5.41
| 5.4
| 5.41
|
|
| 68.7
| 68.7
| ### |
2003-Aug-29 Fri
| ###
| 5.41
| ###
| 5.41
| 17,150
| ###
| ###
| ###
| ### |
2003-Aug-28 Thu
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2003-Aug-27 Wed
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2003-Aug-26 Tue
| 5.4
| 5.4
| 5.4
| 5.4
| 1,751
| 9,455
| 71.6
| 71.6
| 0.4 |
2003-Aug-25 Mon
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2003-Aug-22 Fri
| 5.25
| 5.4
| 5.25
| 5.4
| 8,347
| 44,447
| 85.8
| 85.8
| 0.4 |
2003-Aug-21 Thu
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2003-Aug-20 Wed
| ###
| ###
| 5.25
| 5.25
|
|
| 29.4
| 29.4
| 0.4 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2003-Aug-15 Fri
| 5.27
| 5.27
| 5.27
| 5.27
|
|
| 69.2
| 69.2
| ### |
2003-Aug-14 Thu
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2003-Aug-07 Thu
| 5.21
| 5.25
| 5.21
| 5.25
|
|
| 75.1
| 75.1
| 0.4 |
2003-Aug-06 Wed
| 5.2
| 5.21
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| 5.2
| 5.2
| 5.2
| 5.2
| 750
| ###
| ###
| ###
| ### |
2003-Aug-01 Fri
| 5.25
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-31 Thu
| 5.25
| 5.26
| 5.25
| 5.26
|
|
| ###
| ###
| 0.4 |
2003-Jul-30 Wed
| 5.26
| 5.26
| 5.26
| 5.26
|
|
| ###
| ###
| 0.4 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| 5.25
| 6,540
| 0
| 93.0
| 93.0
| 0.4 |
2003-Jul-25 Fri
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2003-Jul-24 Thu
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 69.0
| 69.0
| 0.4 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2003-Jul-16 Wed
| 5.25
| 5.4
| 5.25
| 5.4
|
|
| ###
| ###
| 0.4 |
2003-Jul-15 Tue
| ###
| 5.25
| ###
| 5.25
| 100,574
| ###
| 92.6
| 92.6
| 0.4 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
| 6,927
| 0
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| 5
| ###
| 5
| ###
| 10,583
| 26,457
| 75.7
| 75.7
| 0.0 |
2003-Jul-10 Thu
| ###
| 5
| ###
| 5
| 8,250
| 20,625
| 71.1
| 71.1
| 0.4 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
| 18,375
| 0
| 75.5
| 75.5
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
| 9,829
| 0
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-30 Mon
| 5
| 5
| 5
| 5
| 171
| 855
| ###
| ###
| 0.4 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-25 Wed
| 5
| ###
| 5
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
| 4,076
| 0
| 73.2
| 73.2
| 0.0 |
2003-Jun-16 Mon
| 4.86
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-13 Fri
| 4.86
| 4.86
| 4.86
| 4.86
|
|
| ###
| ###
| 0.3 |
2003-Jun-12 Thu
| 4.75
| 4.75
| 4.75
| 4.75
| 546
| ###
| ###
| ###
| ### |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
| 724
| 0
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2003-Jun-03 Tue
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2003-Jun-02 Mon
| 4.8
| ###
| 4.8
| 4.8
|
|
| 74.4
| 74.4
| 0.3 |
2003-May-30 Fri
| 4.75
| 4.8
| 4.75
| 4.8
| 17,053
| 81,428
| ###
| ###
| 0.3 |
2003-May-29 Thu
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2003-May-28 Wed
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2003-May-27 Tue
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2003-May-26 Mon
| 4.8
| 4.8
| 4.8
| 4.8
| 46
| 220
| 70.7
| 70.7
| 0.3 |
2003-May-23 Fri
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2003-May-22 Thu
| 4.75
| 4.75
| 4.75
| 4.75
| 2,850
| ###
| ###
| ###
| ### |
2003-May-21 Wed
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2003-May-20 Tue
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2003-May-19 Mon
| ###
| ###
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2003-May-16 Fri
| 5
| 5
| 5
| 5
|
|
| 72.3
| 72.3
| 0.4 |
2003-May-15 Thu
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2003-May-14 Wed
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2003-May-13 Tue
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2003-May-12 Mon
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 69.3
| 69.3
| 0.3 |
2003-May-09 Fri
| 4.7
| 4.7
| 4.7
| 4.7
| 6,958
| ###
| ###
| ###
| 0.3 |
2003-May-08 Thu
| 4.7
| 4.7
| 4.7
| 4.7
| 31,327
| ###
| ###
| ###
| 0.3 |
2003-May-07 Wed
| 4.7
| 4.75
| 4.7
| 4.7
| 5,750
| ###
| 70.6
| 70.6
| 0.3 |
2003-May-06 Tue
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2003-May-05 Mon
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 71.2
| 71.2
| 0.3 |
2003-May-02 Fri
| 4.45
| 4.5
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2003-May-01 Thu
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| 70.2
| 70.2
| 0.3 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2003-Apr-28 Mon
| 4.51
| 4.51
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2003-Apr-24 Thu
| 4.5
| ###
| 4.5
| ###
| 9,372
| 21,087
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| 4.5
| 4.5
| 4.5
| 4.5
| 18,727
| 84,271
| ###
| ###
| ### |
2003-Apr-22 Tue
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2003-Apr-17 Thu
| ###
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
2003-Apr-16 Wed
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2003-Apr-15 Tue
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2003-Apr-14 Mon
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2003-Apr-11 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 72.1
| 72.1
| ### |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-08 Tue
| 4
| ###
| 4
| ###
| 2,640
| 5,280
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
| 28
| 0
| 64.3
| 64.3
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-03 Thu
| 4
| ###
| 4
| ###
| 8,972
| 17,944
| ###
| ###
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| 4
| 4
|
|
| 15.3
| 15.3
| 0.3 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
| 250
| 0
| 73.1
| 73.1
| 0.0 |
2003-Mar-28 Fri
| 4.2
| 4.2
| 4.2
| 4.2
| 4,278
| ###
| 70.9
| 70.9
| ### |
2003-Mar-27 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2003-Mar-26 Wed
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2003-Mar-25 Tue
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2003-Mar-24 Mon
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2003-Mar-21 Fri
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2003-Mar-20 Thu
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2003-Mar-19 Wed
| 4
| 4
| 4
| 4
| 1,947
| 7,788
| 69.3
| 69.3
| 0.3 |
2003-Mar-18 Tue
| 4
| 4
| 4
| 4
|
|
| 62.8
| 62.8
| 0.3 |
2003-Mar-17 Mon
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2003-Mar-14 Fri
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2003-Mar-13 Thu
| 4
| 4
| 4
| 4
|
|
| 78.7
| 78.7
| 0.3 |
2003-Mar-12 Wed
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2003-Mar-11 Tue
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2003-Mar-10 Mon
| 4
| 4
| 4
| 4
| 250
| ###
| ###
| ###
| 0.3 |
2003-Mar-07 Fri
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| 4
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| 4.4
| 4.85
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2003-Feb-28 Fri
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2003-Feb-27 Thu
| ###
| 4.75
| ###
| 4.75
| 17,955
| 42,643
| 98.0
| 98.0
| ### |
2003-Feb-26 Wed
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2003-Feb-25 Tue
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2003-Feb-24 Mon
| 4.5
| 4.8
| 4.5
| 4.8
|
|
| 97.0
| 97.0
| 0.3 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-19 Wed
| 4.85
| ###
| 4.85
| ###
| 9,026
| 21,888
| ###
| ###
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2003-Feb-17 Mon
| 5
| 5
| ###
| ###
| 5,870
| 14,675
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| 4.5
| 5
| 4.5
| 5
|
|
| ###
| ###
| 0.4 |
2003-Feb-13 Thu
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2003-Feb-12 Wed
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2003-Feb-11 Tue
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2003-Feb-10 Mon
| ###
| ###
| 5
| 5
|
|
| 19.4
| 19.4
| 0.4 |
2003-Feb-07 Fri
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2003-Feb-06 Thu
| ###
| ###
| 5
| 5
|
|
| 16.2
| 16.2
| 0.4 |
2003-Feb-05 Wed
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2003-Feb-04 Tue
| 5.25
| 5.25
| 5.25
| 5.25
| 0
|
|
|
| 0.4 |
2003-Feb-03 Mon
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2003-Jan-31 Fri
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2003-Jan-30 Thu
| 5.2
| 5.2
| 5
| 5
| 10,178
| ###
| 8.7
| 8.7
| 0.4 |
2003-Jan-29 Wed
| 5.2
| 5.2
| 5.2
| 5.2
| 0
|
|
|
| ### |
2003-Jan-28 Tue
| 5.2
| 5.2
| 5.2
| 5.2
| 0
|
|
|
| ### |
2003-Jan-24 Fri
| 5.2
| 5.2
| 5.2
| 5.2
| 0
|
|
|
| ### |
2003-Jan-23 Thu
| ###
| ###
| 5.2
| 5.2
|
|
| 12.4
| 12.4
| ### |
2003-Jan-22 Wed
| 5.45
| 5.5
| 5.45
| 5.5
|
|
| 81.9
| 81.9
| 0.4 |
2003-Jan-21 Tue
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2003-Jan-20 Mon
| 5.59
| 5.59
| 5.59
| 5.59
|
|
| ###
| ###
| ### |
2003-Jan-17 Fri
| 5.59
| 5.59
| 5.59
| 5.59
| 0
|
|
|
| ### |
2003-Jan-16 Thu
| 5.59
| 5.59
| 5.59
| 5.59
| 0
|
|
|
| ### |
2003-Jan-15 Wed
| 5.45
| 5.59
| 5.45
| 5.59
| 35,288
| 194,789
| 88.8
| 88.8
| ### |
2003-Jan-14 Tue
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2003-Jan-13 Mon
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2003-Jan-10 Fri
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2003-Jan-09 Thu
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2003-Jan-08 Wed
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| 73.1
| 73.1
| ### |
2003-Jan-07 Tue
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2003-Jan-06 Mon
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
2003-Jan-03 Fri
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
2003-Jan-02 Thu
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
2002-Dec-31 Tue
| 5.4
| 5.5
| 5.4
| 5.5
|
|
| 84.3
| 84.3
| 0.4 |
2002-Dec-30 Mon
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2002-Dec-27 Fri
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2002-Dec-24 Tue
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2002-Dec-23 Mon
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 71.0
| 71.0
| 0.4 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-19 Thu
| 5.4
| 5.4
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2002-Dec-17 Tue
| ###
| 5.4
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| 5.51
| 5.51
| 5.4
| 5.4
|
|
| 15.3
| 15.3
| 0.4 |
2002-Dec-13 Fri
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2002-Dec-12 Thu
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2002-Dec-11 Wed
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2002-Dec-10 Tue
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2002-Dec-09 Mon
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2002-Dec-06 Fri
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| 72.8
| 72.8
| 0.4 |
2002-Dec-05 Thu
| 5.7
| 5.7
| 5.7
| 5.7
| 2,174
| ###
| ###
| ###
| 0.4 |
2002-Dec-04 Wed
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| 79.7
| 79.7
| 0.4 |
2002-Dec-03 Tue
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2002-Dec-02 Mon
| 5.75
| 5.8
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
2002-Nov-29 Fri
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| 67.0
| 67.0
| 0.4 |
2002-Nov-28 Thu
| 5.75
| 5.75
| 5.74
| 5.75
|
|
| 70.6
| 70.6
| ### |
2002-Nov-27 Wed
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2002-Nov-26 Tue
| 5.85
| 5.85
| 5.85
| 5.85
| 150
| 877
| 75.4
| 75.4
| 0.4 |
2002-Nov-25 Mon
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| 72.7
| 72.7
| ### |
2002-Nov-22 Fri
| 5.7
| 5.75
| 5.7
| 5.75
| 7,526
| 43,086
| 76.3
| 76.3
| ### |
2002-Nov-21 Thu
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| 71.2
| 71.2
| 0.4 |
2002-Nov-20 Wed
| 5.85
| 5.87
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2002-Nov-19 Tue
| ###
| 6
| ###
| 5.85
|
|
| ###
| ###
| 0.4 |
2002-Nov-18 Mon
| 5.8
| 5.8
| ###
| ###
| 18,026
| 52,275
| 10.6
| 10.6
| 0.0 |
2002-Nov-15 Fri
| 6
| 6
| ###
| ###
| 1,856
| ###
| ###
| ###
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2002-Nov-12 Tue
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2002-Nov-11 Mon
| ###
| ###
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2002-Nov-08 Fri
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2002-Nov-07 Thu
| 6
| 6
| 5.71
| 5.71
|
|
| 4.1
| 4.1
| 0.4 |
2002-Nov-06 Wed
| 6
| 6
| 6
| 6
| 770
| 4,620
| ###
| ###
| 0.4 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| 5.8
| ###
| 5.8
| ###
| 3,428
| 9,941
| 87.3
| 87.3
| 0.0 |
2002-Oct-30 Wed
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| 74.5
| 74.5
| ### |
2002-Oct-29 Tue
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2002-Oct-28 Mon
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| 73.4
| 73.4
| 0.4 |
2002-Oct-25 Fri
| 5.72
| 5.72
| 5.7
| 5.7
| 2,227
| ###
| ###
| ###
| 0.4 |
2002-Oct-24 Thu
| 5.8
| 5.8
| 5.8
| 5.8
| 1,776
| ###
| ###
| ###
| 0.4 |
2002-Oct-23 Wed
| ###
| 5.8
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2002-Oct-22 Tue
| 5.8
| 5.8
| 5.8
| 5.8
| 0
|
|
|
| 0.4 |
2002-Oct-21 Mon
| 5.8
| 5.8
| 5.8
| 5.8
| 0
|
|
|
| 0.4 |
2002-Oct-18 Fri
| 5.8
| 5.8
| 5.8
| 5.8
| 0
|
|
|
| 0.4 |
2002-Oct-17 Thu
| 5.7
| 5.8
| 5.7
| 5.8
| 1,586
| ###
| ###
| ###
| 0.4 |
2002-Oct-16 Wed
| 5.7
| 5.8
| 5.7
| 5.8
|
|
| 86.5
| 86.5
| 0.4 |
2002-Oct-15 Tue
| 5.8
| 5.8
| 5.7
| 5.7
| 216,847
| 1,246,870
| ###
| ###
| 0.4 |
2002-Oct-14 Mon
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 74.4
| 74.4
| 0.4 |
2002-Oct-11 Fri
| 5.85
| ###
| 5.84
| 5.84
|
|
| ###
| ###
| 0.4 |
2002-Oct-10 Thu
| 5.85
| 5.85
| 5.85
| 5.85
| 10,350
| 60,547
| ###
| ###
| 0.4 |
2002-Oct-09 Wed
| 5.8
| ###
| 5.8
| ###
| 1,045
| ###
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2002-Oct-07 Mon
| 5.8
| 5.8
| 5.8
| 5.8
| 0
|
|
|
| 0.4 |
2002-Oct-04 Fri
| 5.75
| 5.8
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
2002-Oct-03 Thu
| ###
| 5.8
| ###
| 5.8
| 15,128
| 43,871
| ###
| ###
| 0.4 |
2002-Oct-02 Wed
| ###
| 5.7
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2002-Oct-01 Tue
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2002-Sep-30 Mon
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| 68.1
| 68.1
| 0.4 |
2002-Sep-27 Fri
| 5.5
| 5.7
| 5.5
| 5.7
| 7,040
| 39,424
| ###
| ###
| 0.4 |
2002-Sep-26 Thu
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2002-Sep-25 Wed
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| 81.0
| 81.0
| ### |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
| 850
| 0
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| 6
| 6.2
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2002-Sep-18 Wed
| 6
| 6
| 6
| 6
| 0
|
|
|
| 0.4 |
2002-Sep-17 Tue
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
| 250
| 0
| 69.6
| 69.6
| 0.0 |
2002-Sep-12 Thu
| 6.2
| 6.2
| 6
| 6
| 9,280
| ###
| 9.6
| 9.6
| 0.4 |
2002-Sep-11 Wed
| 6.22
| 6.22
| 6.2
| 6.2
| 22,245
| 138,141
| ###
| ###
| 0.4 |
2002-Sep-10 Tue
| 6
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2002-Sep-09 Mon
| 5.7
| 5.75
| 5.7
| 5.75
|
|
| 80.9
| 80.9
| ### |
2002-Sep-06 Fri
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2002-Sep-05 Thu
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2002-Sep-04 Wed
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| 77.3
| 77.3
| 0.4 |
2002-Sep-03 Tue
| 5.8
| 5.8
| 5.8
| 5.8
| 0
|
|
|
| 0.4 |
2002-Sep-02 Mon
| 5.8
| 5.8
| 5.8
| 5.8
| 0
|
|
|
| 0.4 |
2002-Aug-30 Fri
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2002-Aug-29 Thu
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2002-Aug-28 Wed
| 5.8
| 5.85
| 5.8
| 5.8
|
|
| 72.3
| 72.3
| 0.4 |
2002-Aug-27 Tue
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 72.5
| 72.5
| 0.4 |
2002-Aug-26 Mon
| 6
| 6
| 5.75
| 5.8
| 9,085
| 53,374
| ###
| ###
| 0.4 |
2002-Aug-23 Fri
| 5.7
| ###
| 5.7
| ###
| 12,384
| ###
| 90.2
| 90.2
| 0.0 |
2002-Aug-22 Thu
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2002-Aug-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| 5.49
| 5.49
| 5.49
| 5.49
| 0
|
|
|
| 0.4 |
2002-Aug-13 Tue
| ###
| 5.5
| ###
| 5.49
|
|
| 90.5
| 90.5
| 0.4 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2002-Aug-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2002-Aug-06 Tue
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2002-Aug-05 Mon
| 5.41
| 5.45
| 5.4
| 5.45
| 8,850
| ###
| 86.2
| 86.2
| ### |
2002-Aug-02 Fri
| 5.5
| 5.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| 5.55
| 5.55
| ###
| ###
| 10,150
| ###
| 4.9
| 4.9
| 0.0 |
2002-Jul-31 Wed
| 5.55
| 5.55
| 5.55
| 5.55
| 0
|
|
|
| ### |
2002-Jul-30 Tue
| 5.46
| ###
| 5.46
| 5.55
|
|
| ###
| ###
| ### |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-26 Fri
| ###
| ###
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
2002-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
| 3,787
| 0
| 84.4
| 84.4
| 0.0 |
2002-Jul-23 Tue
| 5.24
| ###
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-22 Mon
| ###
| ###
| ###
| ###
| 5,450
| 0
| 66.0
| 66.0
| 0.0 |
2002-Jul-19 Fri
| 5.41
| 5.41
| 5.4
| 5.4
| 1,943
| ###
| ###
| ###
| 0.4 |
2002-Jul-18 Thu
| 5.4
| 5.4
| 5.4
| 5.4
| 33,178
| ###
| ###
| ###
| 0.4 |
2002-Jul-17 Wed
| 5.4
| 5.4
| ###
| ###
| 1,380
| 3,726
| 6.5
| 6.5
| 0.0 |
2002-Jul-16 Tue
| 5.55
| 5.55
| 5.5
| 5.5
| 157
| ###
| ###
| ###
| 0.4 |
2002-Jul-15 Mon
| ###
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2002-Jul-12 Fri
| 5.55
| 5.55
| 5.55
| 5.55
| 0
|
|
|
| ### |
2002-Jul-11 Thu
| 5.55
| 5.55
| 5.55
| 5.55
| 173
| ###
| 77.3
| 77.3
| ### |
2002-Jul-10 Wed
| 5.55
| 5.75
| 5.55
| 5.7
| 6,350
| 35,877
| 88.8
| 88.8
| 0.4 |
2002-Jul-09 Tue
| 5.5
| 5.5
| 5.5
| 5.5
| 880
| 4,840
| 68.2
| 68.2
| 0.4 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| 5.5
| ###
| 9,450
| 25,987
| 72.6
| 72.6
| 0.0 |
2002-Jul-03 Wed
| 5.7
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2002-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2002-Jun-28 Fri
| 5.5
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2002-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2002-Jun-24 Mon
| 5.75
| 5.75
| 5.7
| 5.7
| 28,951
| 165,744
| 34.8
| 34.8
| 0.4 |
2002-Jun-21 Fri
| 5.8
| 5.8
| 5.75
| 5.8
| 4,520
| ###
| ###
| ###
| 0.4 |
2002-Jun-20 Thu
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 73.2
| 73.2
| 0.4 |
2002-Jun-19 Wed
| ###
| ###
| 5.8
| 5.85
| 7,654
| ###
| ###
| ###
| 0.4 |
2002-Jun-18 Tue
| 5.86
| 5.86
| 5.8
| 5.8
| 2,540
| ###
| 29.7
| 29.7
| 0.4 |
2002-Jun-17 Mon
| ###
| ###
| 5.86
| 5.86
|
|
| 10.0
| 10.0
| 0.4 |
2002-Jun-14 Fri
| 5.85
| 6
| 5.8
| 6
| 14,522
| 85,679
| 88.7
| 88.7
| 0.4 |
2002-Jun-13 Thu
| 5.75
| ###
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
2002-Jun-12 Wed
| 5.2
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2002-Jun-07 Fri
| 5
| 5
| 5
| 5
| 670
| 3,350
| ###
| ###
| 0.4 |
2002-Jun-06 Thu
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2002-Jun-04 Tue
| 4.85
| ###
| 4.82
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2002-Jun-03 Mon
| ###
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2002-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-28 Tue
| 5
| 5
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2002-May-27 Mon
| ###
| 5
| ###
| 5
| 6,385
| ###
| ###
| ###
| 0.4 |
2002-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-23 Thu
| 5
| 5
| ###
| ###
| 21,270
| 53,175
| ###
| ###
| 0.0 |
2002-May-22 Wed
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2002-May-20 Mon
| ###
| 5
| ###
| 5
|
|
| 86.1
| 86.1
| 0.4 |
2002-May-17 Fri
| 4.75
| 4.89
| 4.75
| 4.89
| 740
| ###
| 87.2
| 87.2
| ### |
2002-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2002-May-15 Wed
| ###
| ###
| ###
| ###
| 3,345
| 0
| 70.0
| 70.0
| 0.0 |
2002-May-14 Tue
| 4.7
| 4.75
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2002-May-13 Mon
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2002-May-10 Fri
| 4.7
| 4.7
| 4.7
| 4.7
| 15,888
| 74,673
| ###
| ###
| 0.3 |
2002-May-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-06 Mon
| ###
| ###
| ###
| ###
| 4,250
| 0
| 99.4
| 99.4
| 0.0 |
2002-May-03 Fri
| 4.4
| ###
| 4.4
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-02 Thu
| ###
| ###
| ###
| 4.4
|
|
| 8.7
| 8.7
| 0.3 |
2002-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-30 Tue
| 5
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2002-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| 5
| ###
| 36,970
| 92,425
| 25.1
| 25.1
| 0.0 |
2002-Apr-19 Fri
| 5
| ###
| 5
| ###
| 19,557
| ###
| ###
| ###
| 0.0 |
2002-Apr-18 Thu
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2002-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2002-Apr-12 Fri
| 5
| 5
| 5
| 5
|
|
| 71.4
| 71.4
| 0.4 |
2002-Apr-11 Thu
| 5
| 5
| ###
| ###
| 4,080
| ###
| ###
| ###
| 0.0 |
2002-Apr-10 Wed
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2002-Apr-09 Tue
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2002-Apr-08 Mon
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2002-Apr-05 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2002-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2002-Apr-03 Wed
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2002-Apr-02 Tue
| ###
| ###
| 5
| 5
|
|
| 15.5
| 15.5
| 0.4 |
2002-Mar-28 Thu
| 4.89
| 5.2
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| 4.5
| 4.75
| 4.5
| 4.75
|
|
| ###
| ###
| ### |
2002-Mar-26 Tue
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 77.1
| 77.1
| ### |
2002-Mar-25 Mon
| 4.45
| 4.5
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2002-Mar-22 Fri
| 4.4
| 4.5
| 4.4
| 4.5
| 2,270
| ###
| 83.8
| 83.8
| ### |
2002-Mar-21 Thu
| 4.4
| 4.4
| 4.4
| 4.4
| 250
| ###
| ###
| ###
| 0.3 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-Mar-15 Fri
| ###
| 4.4
| 4.25
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| 4.25
| 4.25
| 7,585
| ###
| ###
| ###
| ### |
2002-Mar-13 Wed
| 4.345
| 4.4
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2002-Mar-12 Tue
| 4.26
| ###
| 4.26
| 4.26
|
|
| ###
| ###
| 0.3 |
2002-Mar-11 Mon
| 4.26
| 4.26
| 4.26
| 4.26
| 0
|
|
|
| 0.3 |
2002-Mar-08 Fri
| ###
| ###
| 4.26
| 4.26
| 1,345
| ###
| 16.8
| 16.8
| 0.3 |
2002-Mar-07 Thu
| 4.25
| ###
| 4.25
| ###
| 1,882
| ###
| ###
| ###
| 0.0 |
2002-Mar-06 Wed
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 69.8
| 69.8
| ### |
2002-Mar-05 Tue
| 4.2
| ###
| 4.2
| 4.2
| 7,050
| ###
| ###
| ###
| ### |
2002-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-01 Fri
| 4.2
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-28 Thu
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-27 Wed
| ###
| ###
| ###
| ###
| 12,550
| 0
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| 3.7
| 3.7
| ###
| ###
| 2,450
| ###
| 28.2
| 28.2
| 0.0 |
2002-Feb-25 Mon
| 3.7
| 3.8
| 3.7
| 3.8
|
|
| ###
| ###
| ### |
2002-Feb-22 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2002-Feb-21 Thu
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2002-Feb-20 Wed
| 3.5
| 3.55
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2002-Feb-19 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2002-Feb-18 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2002-Feb-15 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2002-Feb-14 Thu
| ###
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2002-Feb-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Feb-12 Tue
| 3.2
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2002-Feb-01 Fri
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2002-Jan-31 Thu
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2002-Jan-30 Wed
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2002-Jan-29 Tue
| 3.242
| 3.25
| 3.242
| 3.25
|
|
| 71.5
| 71.5
| 0.2 |
2002-Jan-28 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2002-Jan-25 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2002-Jan-24 Thu
| 3.21
| 3.21
| 3.2
| 3.2
|
|
| 29.6
| 29.6
| 0.2 |
2002-Jan-23 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2002-Jan-22 Tue
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2002-Jan-21 Mon
| 3.26
| 3.26
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2002-Jan-18 Fri
| ###
| ###
| ###
| ###
| 6,250
| 0
| 77.8
| 77.8
| 0.0 |
2002-Jan-17 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-16 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2002-Jan-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2002-Jan-11 Fri
| 3.5
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 67.2
| 67.2
| 0.3 |
2002-Jan-09 Wed
| 3.5
| 3.5
| 3.4
| 3.4
|
|
| 9.0
| 9.0
| 0.2 |
2002-Jan-08 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 69.3
| 69.3
| 0.3 |
2002-Jan-07 Mon
| 3.5
| 3.55
| 3.5
| 3.55
| 53,550
| ###
| 82.7
| 82.7
| ### |
2002-Jan-04 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2002-Jan-03 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2002-Jan-02 Wed
| ###
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2001-Dec-31 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2001-Dec-28 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 550
| 1,870
| 66.6
| 66.6
| 0.2 |
2001-Dec-27 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 62.2
| 62.2
| 0.2 |
2001-Dec-24 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2001-Dec-21 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2001-Dec-20 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 73.3
| 73.3
| 0.2 |
2001-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2001-Dec-18 Tue
| ###
| ###
| ###
| ###
| 11,157
| 0
| ###
| ###
| 0.0 |
2001-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2001-Dec-14 Fri
| 3.49
| 3.5
| 3.4
| 3.5
| 6,750
| 23,287
| ###
| ###
| 0.3 |
2001-Dec-13 Thu
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2001-Dec-12 Wed
| 3.51
| 3.52
| 3.5
| 3.5
| 29,771
| ###
| 38.2
| 38.2
| 0.3 |
2001-Dec-11 Tue
| ###
| ###
| 3.5
| 3.5
| 1,359
| 2,378
| 14.2
| 14.2
| 0.3 |
2001-Dec-10 Mon
| 3.23
| 3.5
| 3.23
| 3.5
| 45,956
| 154,641
| ###
| ###
| 0.3 |
2001-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-06 Thu
| ###
| 3.5
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2001-Dec-05 Wed
| ###
| 3
| ###
| 3
| 60,775
| ###
| 83.1
| 83.1
| 0.2 |
2001-Dec-04 Tue
| 2.72
| ###
| 2.72
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-03 Mon
| 2.72
| 2.72
| 2.72
| 2.72
|
|
| 78.1
| 78.1
| 0.2 |
2001-Nov-30 Fri
| 2.76
| 2.8
| 2.76
| 2.8
|
|
| 75.8
| 75.8
| 0.2 |
2001-Nov-29 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2001-Nov-28 Wed
| 2.7
| ###
| 2.7
| 2.8
| 45,552
| ###
| ###
| ###
| 0.2 |
2001-Nov-27 Tue
| ###
| 2.5
| ###
| 2.5
| 40,820
| 51,025
| 94.3
| 94.3
| 0.2 |
2001-Nov-26 Mon
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Nov-23 Fri
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2001-Nov-22 Thu
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 70.0
| 70.0
| 0.2 |
2001-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| ###
| ###
| 15,722
| 0
| ###
| ###
| 0.0 |
2001-Nov-19 Mon
| ###
| ###
| ###
| ###
| 1,180
| 0
| 64.4
| 64.4
| 0.0 |
2001-Nov-16 Fri
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2001-Nov-15 Thu
| 2.2
| 2.2
| 2
| 2
|
|
| 3.5
| 3.5
| 0.1 |
2001-Nov-14 Wed
| 2.2
| 2.2
| ###
| 2.2
|
|
| 67.1
| 67.1
| 0.2 |
2001-Nov-13 Tue
| 1.89
| 2
| 1.89
| 2
|
|
| ###
| ###
| 0.1 |
2001-Nov-12 Mon
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2001-Nov-09 Fri
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 69.1
| 69.1
| 0.1 |
2001-Nov-08 Thu
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2001-Nov-07 Wed
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2001-Nov-06 Tue
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2001-Nov-05 Mon
| 1.7
| 1.75
| 1.7
| 1.75
|
|
| 90.5
| 90.5
| 0.1 |
2001-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2001-Nov-01 Thu
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2001-Oct-31 Wed
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 71.9
| 71.9
| ### |
2001-Oct-30 Tue
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2001-Oct-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-26 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2001-Oct-25 Thu
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2001-Oct-24 Wed
| 1.72
| 1.72
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2001-Oct-23 Tue
| 1.72
| 1.72
| 1.72
| 1.72
| 0
|
|
|
| 0.1 |
2001-Oct-22 Mon
| ###
| 1.73
| ###
| 1.72
|
|
| 91.9
| 91.9
| 0.1 |
2001-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Oct-18 Thu
| 1.5
| ###
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-17 Wed
| 1.4
| 1.4
| 1.4
| 1.4
| 30,150
| ###
| 67.0
| 67.0
| ### |
2001-Oct-16 Tue
| 1.5
| 1.5
| 1.41
| 1.41
| 4,750
| ###
| 3.9
| 3.9
| ### |
2001-Oct-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
| 3,750
| 0
| ###
| ###
| 0.0 |
2001-Oct-08 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Oct-05 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Oct-04 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Oct-03 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Oct-02 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Oct-01 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Sep-28 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Sep-27 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Sep-26 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Sep-25 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Sep-24 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Sep-21 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Sep-20 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Sep-19 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Sep-18 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Sep-17 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2001-Sep-14 Fri
| 1.5
| 1.5
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2001-Sep-13 Thu
| 1.52
| 1.52
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2001-Sep-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2001-Sep-07 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2001-Sep-06 Thu
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Sep-05 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Sep-04 Tue
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2001-Sep-03 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Aug-31 Fri
| 1.71
| 1.71
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2001-Aug-30 Thu
| ###
| ###
| 1.75
| 1.75
| 47,850
| ###
| 3.3
| 3.3
| 0.1 |
2001-Aug-29 Wed
| ###
| ###
| 1.79
| ###
| 21,750
| ###
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| 1.8
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2001-Aug-27 Mon
| 1.55
| 1.85
| 1.55
| 1.85
|
|
| 99.0
| 99.0
| 0.1 |
2001-Aug-24 Fri
| 1.7
| 1.7
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2001-Aug-23 Thu
| 1.25
| 1.75
| 1.25
| 1.75
|
|
| 99.9
| 99.9
| 0.1 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2001-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2001-Aug-14 Tue
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| 74.7
| 74.7
| 0.1 |
2001-Aug-13 Mon
| ###
| 1.2
| ###
| 1.2
|
|
| 98.9
| 98.9
| 0.1 |
2001-Aug-10 Fri
| ###
| 1
| ###
| 1
|
|
| 86.2
| 86.2
| ### |
2001-Jul-25 Wed
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2001-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| 0.86
| 0.86
| 0.86
| 0.86
| 0
|
|
|
| ### |
2001-Jul-20 Fri
| 0.86
| 0.86
| 0.86
| 0.86
| 0
|
|
|
| ### |
2001-Jul-19 Thu
| 0.86
| 0.86
| 0.86
| 0.86
| 0
|
|
|
| ### |
2001-Jul-18 Wed
| 0.86
| 0.86
| 0.86
| 0.86
| 0
|
|
|
| ### |
2001-Jul-17 Tue
| 0.86
| 0.86
| 0.86
| 0.86
| 0
|
|
|
| ### |
2001-Jul-16 Mon
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2001-Jul-13 Fri
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2001-Jul-12 Thu
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2001-Jul-11 Wed
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2001-Jul-10 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2001-Jul-09 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2001-Jul-06 Fri
| 0.55
| 0.75
| 0.55
| 0.75
|
|
| ###
| ###
| ### |
2001-Jul-05 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2001-Jul-04 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2001-Jul-03 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2001-Jul-02 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 67.8
| 67.8
| ### |
2001-Jun-29 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2001-Jun-28 Thu
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2001-Jun-27 Wed
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2001-Jun-26 Tue
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2001-Jun-25 Mon
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 71.9
| 71.9
| ### |
2001-Jun-22 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2001-Jun-21 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2001-Jun-20 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2001-Jun-19 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2001-Jun-18 Mon
| 0.53
| 0.53
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-Jun-15 Fri
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2001-Jun-14 Thu
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2001-Jun-13 Wed
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2001-Jun-12 Tue
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2001-Jun-11 Mon
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2001-Jun-08 Fri
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2001-Jun-07 Thu
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2001-Jun-06 Wed
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2001-Jun-05 Tue
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2001-Jun-04 Mon
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2001-Jun-01 Fri
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2001-May-31 Thu
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 74.1
| 74.1
| ### |
2001-May-30 Wed
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2001-May-29 Tue
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2001-May-28 Mon
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2001-May-25 Fri
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2001-May-24 Thu
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 71.8
| 71.8
| 0.0 |
2001-May-23 Wed
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2001-May-22 Tue
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2001-May-21 Mon
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2001-May-18 Fri
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2001-May-17 Thu
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2001-May-16 Wed
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2001-May-15 Tue
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2001-May-14 Mon
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2001-May-11 Fri
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2001-May-10 Thu
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2001-May-09 Wed
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2001-May-08 Tue
| 0.56
| 0.56
| 0.56
| 0.56
| 3,750
| ###
| ###
| ###
| ### |
2001-May-07 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2001-May-04 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2001-May-03 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2001-May-02 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2001-May-01 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2001-Apr-30 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2001-Apr-27 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2001-Apr-26 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2001-Apr-25 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2001-Apr-24 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2001-Apr-23 Mon
| 0.547
| 0.55
| 0.547
| 0.55
|
|
| ###
| ###
| ### |
2001-Apr-20 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2001-Apr-19 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2001-Apr-18 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2001-Apr-17 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2001-Apr-16 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2001-Apr-13 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2001-Apr-12 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
|